date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,61.0,61.02,60.6,60.68,98420.0,58.0882,58.1072,57.7073,57.7834,98420.0
2019-07-26 09:40:00,60.66,60.76,60.62,60.71,63226.0,57.7644,57.8596,57.7263,57.812,63226.0
2019-07-26 09:50:00,60.73,60.85,60.72,60.72,33522.0,57.831,57.9453,57.8215,57.8215,33522.0
2019-07-26 10:00:00,60.72,60.95,60.72,60.84,100860.0,57.8215,58.0405,57.8215,57.9358,100860.0
2019-07-26 10:10:00,60.84,60.89,60.78,60.82,70024.0,57.9358,57.9834,57.8787,57.9168,70024.0
2019-07-26 10:20:00,60.82,60.82,60.71,60.71,25390.0,57.9168,57.9168,57.812,57.812,25390.0
2019-07-26 10:30:00,60.72,60.73,60.59,60.67,47176.0,57.8215,57.831,57.6977,57.7739,47176.0
2019-07-26 10:40:00,60.68,60.71,60.63,60.66,31818.0,57.7834,57.812,57.7358,57.7644,31818.0
2019-07-26 10:50:00,60.64,60.69,60.63,60.67,29412.0,57.7453,57.793,57.7358,57.7739,29412.0
2019-07-26 11:00:00,60.63,60.74,60.6,60.62,79112.0,57.7358,57.8406,57.7073,57.7263,79112.0
2019-07-26 11:10:00,60.63,60.63,60.52,60.59,20592.0,57.7358,57.7358,57.6311,57.6977,20592.0
2019-07-26 11:20:00,60.6,60.67,60.6,60.65,16766.0,57.7073,57.7739,57.7073,57.7549,16766.0
2019-07-26 11:30:00,60.66,60.67,60.58,60.59,23108.0,57.7644,57.7739,57.6882,57.6977,23108.0
2019-07-26 11:40:00,60.59,60.61,60.55,60.55,8698.0,57.6977,57.7168,57.6596,57.6596,8698.0
2019-07-26 11:50:00,60.56,60.68,60.53,60.67,17198.0,57.6692,57.7834,57.6406,57.7739,17198.0
2019-07-26 12:00:00,60.67,60.69,60.63,60.67,10536.0,57.7739,57.793,57.7358,57.7739,10536.0
2019-07-26 12:10:00,60.68,60.69,60.55,60.55,16110.0,57.7834,57.793,57.6596,57.6596,16110.0
2019-07-26 12:20:00,60.54,60.59,60.52,60.57,4672.0,57.6501,57.6977,57.6311,57.6787,4672.0
2019-07-26 12:30:00,60.57,60.58,60.52,60.54,8024.0,57.6787,57.6882,57.6311,57.6501,8024.0
2019-07-26 12:40:00,60.54,60.54,60.51,60.53,31944.0,57.6501,57.6501,57.6215,57.6406,31944.0
2019-07-26 12:50:00,60.54,60.58,60.54,60.54,12474.0,57.6501,57.6882,57.6501,57.6501,12474.0
2019-07-26 13:00:00,60.55,60.55,60.49,60.53,34630.0,57.6596,57.6596,57.6025,57.6406,34630.0
2019-07-26 13:10:00,60.55,60.63,60.55,60.59,13784.0,57.6596,57.7358,57.6596,57.6977,13784.0
2019-07-26 13:20:00,60.6,60.6,60.54,60.54,4544.0,57.7073,57.7073,57.6501,57.6501,4544.0
2019-07-26 13:30:00,60.55,60.58,60.53,60.58,11424.0,57.6596,57.6882,57.6406,57.6882,11424.0
2019-07-26 13:40:00,60.59,60.59,60.52,60.52,11514.0,57.6977,57.6977,57.6311,57.6311,11514.0
2019-07-26 13:50:00,60.55,60.55,60.5,60.53,13558.0,57.6596,57.6596,57.612,57.6406,13558.0
2019-07-26 14:00:00,60.52,60.54,60.48,60.52,14244.0,57.6311,57.6501,57.593,57.6311,14244.0
2019-07-26 14:10:00,60.52,60.61,60.52,60.61,11606.0,57.6311,57.7168,57.6311,57.7168,11606.0
2019-07-26 14:20:00,60.6,60.6,60.51,60.51,12350.0,57.7073,57.7073,57.6215,57.6215,12350.0
2019-07-26 14:30:00,60.52,60.58,60.52,60.56,12296.0,57.6311,57.6882,57.6311,57.6692,12296.0
2019-07-26 14:40:00,60.56,60.58,60.52,60.57,16276.0,57.6692,57.6882,57.6311,57.6787,16276.0
2019-07-26 14:50:00,60.56,60.58,60.55,60.57,16092.0,57.6692,57.6882,57.6596,57.6787,16092.0
2019-07-26 15:00:00,60.57,60.6,60.54,60.55,27798.0,57.6787,57.7073,57.6501,57.6596,27798.0
2019-07-26 15:10:00,60.55,60.59,60.54,60.57,14972.0,57.6596,57.6977,57.6501,57.6787,14972.0
2019-07-26 15:20:00,60.55,60.55,60.48,60.49,17474.0,57.6596,57.6596,57.593,57.6025,17474.0
2019-07-26 15:30:00,60.49,60.54,60.49,60.54,24982.0,57.6025,57.6501,57.6025,57.6501,24982.0
2019-07-26 15:40:00,60.54,60.55,60.49,60.49,30558.0,57.6501,57.6596,57.6025,57.6025,30558.0
2019-07-26 15:50:00,60.49,60.49,60.39,60.41,148184.0,57.6025,57.6025,57.5073,57.5263,148184.0
2019-07-29 09:30:00,60.32,60.5,60.3,60.33,82944.0,57.4406,57.612,57.4216,57.4501,82944.0
2019-07-29 09:40:00,60.31,60.32,60.07,60.25,47904.0,57.4311,57.4406,57.2026,57.374,47904.0
2019-07-29 09:50:00,60.23,60.34,60.1,60.13,117156.0,57.3549,57.4597,57.2311,57.2597,117156.0
2019-07-29 10:00:00,60.13,60.13,59.88,59.88,42064.0,57.2597,57.2597,57.0216,57.0216,42064.0
2019-07-29 10:10:00,59.93,59.97,59.84,59.85,96016.0,57.0692,57.1073,56.9835,56.9931,96016.0
2019-07-29 10:20:00,59.85,60.03,59.8,60.03,83694.0,56.9931,57.1645,56.9454,57.1645,83694.0
2019-07-29 10:30:00,60.02,60.12,60.0,60.02,49630.0,57.1549,57.2502,57.1359,57.1549,49630.0
2019-07-29 10:40:00,60.03,60.24,60.02,60.22,34632.0,57.1645,57.3644,57.1549,57.3454,34632.0
2019-07-29 10:50:00,60.23,60.25,60.18,60.21,13434.0,57.3549,57.374,57.3073,57.3359,13434.0
2019-07-29 11:00:00,60.23,60.3,60.23,60.27,10394.0,57.3549,57.4216,57.3549,57.393,10394.0
2019-07-29 11:10:00,60.27,60.34,60.23,60.32,15300.0,57.393,57.4597,57.3549,57.4406,15300.0
2019-07-29 11:20:00,60.33,60.35,60.31,60.33,10016.0,57.4501,57.4692,57.4311,57.4501,10016.0
2019-07-29 11:30:00,60.32,60.41,60.3,60.38,20934.0,57.4406,57.5263,57.4216,57.4978,20934.0
2019-07-29 11:40:00,60.38,60.45,60.38,60.45,36596.0,57.4978,57.5644,57.4978,57.5644,36596.0
2019-07-29 11:50:00,60.43,60.54,60.43,60.51,19256.0,57.5454,57.6501,57.5454,57.6215,19256.0
2019-07-29 12:00:00,60.49,60.49,60.45,60.45,7460.0,57.6025,57.6025,57.5644,57.5644,7460.0
2019-07-29 12:10:00,60.41,60.43,60.37,60.43,5600.0,57.5263,57.5454,57.4882,57.5454,5600.0
2019-07-29 12:20:00,60.45,60.48,60.41,60.46,7852.0,57.5644,57.593,57.5263,57.5739,7852.0
2019-07-29 12:30:00,60.46,60.49,60.43,60.45,6130.0,57.5739,57.6025,57.5454,57.5644,6130.0
2019-07-29 12:40:00,60.45,60.49,60.45,60.49,5790.0,57.5644,57.6025,57.5644,57.6025,5790.0
2019-07-29 12:50:00,60.48,60.56,60.47,60.56,7542.0,57.593,57.6692,57.5835,57.6692,7542.0
2019-07-29 13:00:00,60.56,60.59,60.55,60.55,10248.0,57.6692,57.6977,57.6596,57.6596,10248.0
2019-07-29 13:10:00,60.57,60.6,60.57,60.59,14400.0,57.6787,57.7073,57.6787,57.6977,14400.0
2019-07-29 13:20:00,60.6,60.6,60.56,60.57,1800.0,57.7073,57.7073,57.6692,57.6787,1800.0
2019-07-29 13:30:00,60.59,60.63,60.58,60.58,4000.0,57.6977,57.7358,57.6882,57.6882,4000.0
2019-07-29 13:40:00,60.59,60.59,60.55,60.56,6796.0,57.6977,57.6977,57.6596,57.6692,6796.0
2019-07-29 13:50:00,60.57,60.57,60.55,60.56,5072.0,57.6787,57.6787,57.6596,57.6692,5072.0
2019-07-29 14:00:00,60.57,60.57,60.52,60.55,3868.0,57.6787,57.6787,57.6311,57.6596,3868.0
2019-07-29 14:10:00,60.55,60.56,60.55,60.56,1000.0,57.6596,57.6692,57.6596,57.6692,1000.0
2019-07-29 14:20:00,60.55,60.63,60.55,60.63,7124.0,57.6596,57.7358,57.6596,57.7358,7124.0
2019-07-29 14:30:00,60.63,60.65,60.6,60.61,10048.0,57.7358,57.7549,57.7073,57.7168,10048.0
2019-07-29 14:40:00,60.62,60.63,60.62,60.62,2896.0,57.7263,57.7358,57.7263,57.7263,2896.0
2019-07-29 14:50:00,60.65,60.71,60.65,60.68,14048.0,57.7549,57.812,57.7549,57.7834,14048.0
2019-07-29 15:00:00,60.7,60.7,60.64,60.69,10880.0,57.8025,57.8025,57.7453,57.793,10880.0
2019-07-29 15:10:00,60.67,60.67,60.63,60.66,20360.0,57.7739,57.7739,57.7358,57.7644,20360.0
2019-07-29 15:20:00,60.66,60.69,60.65,60.66,19256.0,57.7644,57.793,57.7549,57.7644,19256.0
2019-07-29 15:30:00,60.66,60.68,60.64,60.67,20420.0,57.7644,57.7834,57.7453,57.7739,20420.0
2019-07-29 15:40:00,60.67,60.69,60.66,60.68,33856.0,57.7739,57.793,57.7644,57.7834,33856.0
2019-07-29 15:50:00,60.68,60.71,60.62,60.63,94052.0,57.7834,57.812,57.7263,57.7358,94052.0
2019-07-30 09:30:00,59.97,60.11,59.84,60.09,107808.0,57.1073,57.2406,56.9835,57.2216,107808.0
2019-07-30 09:40:00,60.1,60.15,59.99,60.03,61584.0,57.2311,57.2787,57.1264,57.1645,61584.0
2019-07-30 09:50:00,59.99,60.04,59.87,59.87,28658.0,57.1264,57.174,57.0121,57.0121,28658.0
2019-07-30 10:00:00,59.87,60.06,59.85,59.99,43938.0,57.0121,57.193,56.9931,57.1264,43938.0
2019-07-30 10:10:00,59.98,60.09,59.93,60.09,15980.0,57.1168,57.2216,57.0692,57.2216,15980.0
2019-07-30 10:20:00,60.06,60.07,60.01,60.07,18106.0,57.193,57.2026,57.1454,57.2026,18106.0
2019-07-30 10:30:00,60.08,60.17,60.08,60.16,13290.0,57.2121,57.2978,57.2121,57.2883,13290.0
2019-07-30 10:40:00,60.18,60.18,60.06,60.06,3772.0,57.3073,57.3073,57.193,57.193,3772.0
2019-07-30 10:50:00,60.04,60.13,60.04,60.1,10966.0,57.174,57.2597,57.174,57.2311,10966.0
2019-07-30 11:00:00,60.1,60.19,60.1,60.19,8890.0,57.2311,57.3168,57.2311,57.3168,8890.0
2019-07-30 11:10:00,60.21,60.25,60.2,60.21,40612.0,57.3359,57.374,57.3263,57.3359,40612.0
2019-07-30 11:20:00,60.27,60.27,60.19,60.19,2200.0,57.393,57.393,57.3168,57.3168,2200.0
2019-07-30 11:30:00,60.19,60.24,60.19,60.24,15564.0,57.3168,57.3644,57.3168,57.3644,15564.0
2019-07-30 11:40:00,60.27,60.29,60.19,60.2,25152.0,57.393,57.4121,57.3168,57.3263,25152.0
2019-07-30 11:50:00,60.14,60.22,60.14,60.22,4740.0,57.2692,57.3454,57.2692,57.3454,4740.0
2019-07-30 12:00:00,60.2,60.23,60.2,60.23,5246.0,57.3263,57.3549,57.3263,57.3549,5246.0
2019-07-30 12:10:00,60.23,60.27,60.23,60.27,10560.0,57.3549,57.393,57.3549,57.393,10560.0
2019-07-30 12:20:00,60.26,60.26,60.23,60.24,8122.0,57.3835,57.3835,57.3549,57.3644,8122.0
2019-07-30 12:30:00,60.27,60.29,60.27,60.29,732.0,57.393,57.4121,57.393,57.4121,732.0
2019-07-30 12:40:00,60.27,60.28,60.27,60.27,3456.0,57.393,57.4025,57.393,57.393,3456.0
2019-07-30 12:50:00,60.27,60.27,60.22,60.26,12610.0,57.393,57.393,57.3454,57.3835,12610.0
2019-07-30 13:00:00,60.27,60.3,60.27,60.27,8010.0,57.393,57.4216,57.393,57.393,8010.0
2019-07-30 13:10:00,60.27,60.29,60.26,60.29,5696.0,57.393,57.4121,57.3835,57.4121,5696.0
2019-07-30 13:20:00,60.3,60.31,60.29,60.31,10440.0,57.4216,57.4311,57.4121,57.4311,10440.0
2019-07-30 13:30:00,60.32,60.38,60.32,60.37,5738.0,57.4406,57.4978,57.4406,57.4882,5738.0
2019-07-30 13:40:00,60.36,60.38,60.34,60.34,5194.0,57.4787,57.4978,57.4597,57.4597,5194.0
2019-07-30 13:50:00,60.34,60.35,60.32,60.35,9058.0,57.4597,57.4692,57.4406,57.4692,9058.0
2019-07-30 14:00:00,60.35,60.52,60.35,60.5,18576.0,57.4692,57.6311,57.4692,57.612,18576.0
2019-07-30 14:10:00,60.51,60.52,60.48,60.49,12042.0,57.6215,57.6311,57.593,57.6025,12042.0
2019-07-30 14:20:00,60.5,60.51,60.43,60.44,16092.0,57.612,57.6215,57.5454,57.5549,16092.0
2019-07-30 14:30:00,60.44,60.46,60.44,60.46,4366.0,57.5549,57.5739,57.5549,57.5739,4366.0
2019-07-30 14:40:00,60.46,60.48,60.43,60.47,27806.0,57.5739,57.593,57.5454,57.5835,27806.0
2019-07-30 14:50:00,60.48,60.49,60.42,60.43,17124.0,57.593,57.6025,57.5358,57.5454,17124.0
2019-07-30 15:00:00,60.43,60.47,60.38,60.41,18114.0,57.5454,57.5835,57.4978,57.5263,18114.0
2019-07-30 15:10:00,60.42,60.43,60.4,60.41,12260.0,57.5358,57.5454,57.5168,57.5263,12260.0
2019-07-30 15:20:00,60.41,60.41,60.35,60.38,23306.0,57.5263,57.5263,57.4692,57.4978,23306.0
2019-07-30 15:30:00,60.39,60.41,60.35,60.37,33010.0,57.5073,57.5263,57.4692,57.4882,33010.0
2019-07-30 15:40:00,60.33,60.39,60.33,60.39,26990.0,57.4501,57.5073,57.4501,57.5073,26990.0
2019-07-30 15:50:00,60.4,60.42,60.27,60.34,130290.0,57.5168,57.5358,57.393,57.4597,130290.0
2019-07-31 09:30:00,60.08,60.11,59.55,59.59,93780.0,57.2121,57.2406,56.7074,56.7455,93780.0
2019-07-31 09:40:00,59.62,59.74,59.59,59.66,25892.0,56.774,56.8883,56.7455,56.8121,25892.0
2019-07-31 09:50:00,59.62,59.71,59.59,59.68,17380.0,56.774,56.8597,56.7455,56.8312,17380.0
2019-07-31 10:00:00,59.67,59.67,59.52,59.55,21940.0,56.8216,56.8216,56.6788,56.7074,21940.0
2019-07-31 10:10:00,59.59,59.66,59.58,59.6,43194.0,56.7455,56.8121,56.7359,56.755,43194.0
2019-07-31 10:20:00,59.61,59.62,59.5,59.5,29742.0,56.7645,56.774,56.6598,56.6598,29742.0
2019-07-31 10:30:00,59.51,59.53,59.38,59.46,15054.0,56.6693,56.6883,56.5455,56.6217,15054.0
2019-07-31 10:40:00,59.46,59.51,59.44,59.47,11570.0,56.6217,56.6693,56.6026,56.6312,11570.0
2019-07-31 10:50:00,59.46,59.52,59.43,59.51,17092.0,56.6217,56.6788,56.5931,56.6693,17092.0
2019-07-31 11:00:00,59.49,59.54,59.49,59.49,3200.0,56.6502,56.6979,56.6502,56.6502,3200.0
2019-07-31 11:10:00,59.54,59.59,59.49,59.58,14946.0,56.6979,56.7455,56.6502,56.7359,14946.0
2019-07-31 11:20:00,59.55,59.6,59.51,59.52,8718.0,56.7074,56.755,56.6693,56.6788,8718.0
2019-07-31 11:30:00,59.52,59.56,59.5,59.5,6812.0,56.6788,56.7169,56.6598,56.6598,6812.0
2019-07-31 11:40:00,59.52,59.54,59.49,59.5,5000.0,56.6788,56.6979,56.6502,56.6598,5000.0
2019-07-31 11:50:00,59.51,59.51,59.46,59.48,8208.0,56.6693,56.6693,56.6217,56.6407,8208.0
2019-07-31 12:00:00,59.48,59.53,59.47,59.49,4004.0,56.6407,56.6883,56.6312,56.6502,4004.0
2019-07-31 12:10:00,59.49,59.52,59.47,59.47,2522.0,56.6502,56.6788,56.6312,56.6312,2522.0
2019-07-31 12:20:00,59.49,59.52,59.47,59.49,9608.0,56.6502,56.6788,56.6312,56.6502,9608.0
2019-07-31 12:30:00,59.49,59.49,59.47,59.47,2776.0,56.6502,56.6502,56.6312,56.6312,2776.0
2019-07-31 12:40:00,59.49,59.49,59.47,59.48,2850.0,56.6502,56.6502,56.6312,56.6407,2850.0
2019-07-31 12:50:00,59.49,59.52,59.48,59.52,1824.0,56.6502,56.6788,56.6407,56.6788,1824.0
2019-07-31 13:00:00,59.5,59.52,59.49,59.52,15678.0,56.6598,56.6788,56.6502,56.6788,15678.0
2019-07-31 13:10:00,59.52,59.54,59.51,59.52,15886.0,56.6788,56.6979,56.6693,56.6788,15886.0
2019-07-31 13:20:00,59.52,59.54,59.51,59.54,18428.0,56.6788,56.6979,56.6693,56.6979,18428.0
2019-07-31 13:30:00,59.54,59.55,59.52,59.53,35956.0,56.6979,56.7074,56.6788,56.6883,35956.0
2019-07-31 13:40:00,59.54,59.6,59.52,59.59,49524.0,56.6979,56.755,56.6788,56.7455,49524.0
2019-07-31 13:50:00,59.57,59.62,59.53,59.6,26596.0,56.7264,56.774,56.6883,56.755,26596.0
2019-07-31 14:00:00,59.59,59.6,59.35,59.55,36802.0,56.7455,56.755,56.5169,56.7074,36802.0
2019-07-31 14:10:00,59.5,59.54,59.38,59.38,9998.0,56.6598,56.6979,56.5455,56.5455,9998.0
2019-07-31 14:20:00,59.38,59.41,59.3,59.33,17836.0,56.5455,56.5741,56.4693,56.4979,17836.0
2019-07-31 14:30:00,59.33,59.43,59.06,59.09,43748.0,56.4979,56.5931,56.2408,56.2693,43748.0
2019-07-31 14:40:00,59.05,59.08,58.53,58.53,110106.0,56.2312,56.2598,55.7361,55.7361,110106.0
2019-07-31 14:50:00,58.53,58.53,57.9,58.47,145462.0,55.7361,55.7361,55.1361,55.6789,145462.0
2019-07-31 15:00:00,58.47,58.78,58.35,58.73,112064.0,55.6789,55.9741,55.5647,55.9265,112064.0
2019-07-31 15:10:00,58.69,58.85,58.59,58.85,68230.0,55.8884,56.0408,55.7932,56.0408,68230.0
2019-07-31 15:20:00,58.82,58.95,58.8,58.91,96280.0,56.0122,56.136,55.9932,56.0979,96280.0
2019-07-31 15:30:00,58.89,58.89,58.77,58.84,75350.0,56.0789,56.0789,55.9646,56.0313,75350.0
2019-07-31 15:40:00,58.85,58.88,58.69,58.71,61340.0,56.0408,56.0694,55.8884,55.9075,61340.0
2019-07-31 15:50:00,58.72,58.72,58.52,58.53,134118.0,55.917,55.917,55.7265,55.7361,134118.0
2019-08-01 09:30:00,58.38,59.23,58.38,59.2,115802.0,55.5932,56.4026,55.5932,56.3741,115802.0
2019-08-01 09:40:00,59.21,59.42,59.16,59.41,55738.0,56.3836,56.5836,56.336,56.5741,55738.0
2019-08-01 09:50:00,59.37,59.42,59.22,59.35,65188.0,56.536,56.5836,56.3931,56.5169,65188.0
2019-08-01 10:00:00,59.35,59.42,59.23,59.39,32742.0,56.5169,56.5836,56.4026,56.555,32742.0
2019-08-01 10:10:00,59.37,59.42,59.25,59.41,14884.0,56.536,56.5836,56.4217,56.5741,14884.0
2019-08-01 10:20:00,59.42,59.46,59.34,59.43,25356.0,56.5836,56.6217,56.5074,56.5931,25356.0
2019-08-01 10:30:00,59.43,59.44,59.31,59.35,19906.0,56.5931,56.6026,56.4788,56.5169,19906.0
2019-08-01 10:40:00,59.35,59.5,59.35,59.5,18228.0,56.5169,56.6598,56.5169,56.6598,18228.0
2019-08-01 10:50:00,59.56,59.63,59.51,59.63,21254.0,56.7169,56.7836,56.6693,56.7836,21254.0
2019-08-01 11:00:00,59.6,59.74,59.6,59.63,43364.0,56.755,56.8883,56.755,56.7836,43364.0
2019-08-01 11:10:00,59.65,59.69,59.64,59.68,16554.0,56.8026,56.8407,56.7931,56.8312,16554.0
2019-08-01 11:20:00,59.67,59.8,59.63,59.8,36420.0,56.8216,56.9454,56.7836,56.9454,36420.0
2019-08-01 11:30:00,59.79,59.79,59.7,59.74,18526.0,56.9359,56.9359,56.8502,56.8883,18526.0
2019-08-01 11:40:00,59.74,59.85,59.72,59.85,20326.0,56.8883,56.9931,56.8693,56.9931,20326.0
2019-08-01 11:50:00,59.85,59.88,59.71,59.74,14324.0,56.9931,57.0216,56.8597,56.8883,14324.0
2019-08-01 12:00:00,59.74,59.82,59.74,59.77,8554.0,56.8883,56.9645,56.8883,56.9169,8554.0
2019-08-01 12:10:00,59.77,59.79,59.74,59.74,15412.0,56.9169,56.9359,56.8883,56.8883,15412.0
2019-08-01 12:20:00,59.75,59.88,59.74,59.88,8574.0,56.8978,57.0216,56.8883,57.0216,8574.0
2019-08-01 12:30:00,59.89,59.91,59.87,59.91,10790.0,57.0311,57.0502,57.0121,57.0502,10790.0
2019-08-01 12:40:00,59.92,59.96,59.9,59.91,13750.0,57.0597,57.0978,57.0407,57.0502,13750.0
2019-08-01 12:50:00,59.91,59.92,59.85,59.9,9616.0,57.0502,57.0597,56.9931,57.0407,9616.0
2019-08-01 13:00:00,59.91,59.92,59.89,59.9,3624.0,57.0502,57.0597,57.0311,57.0407,3624.0
2019-08-01 13:10:00,59.92,59.92,59.84,59.84,5210.0,57.0597,57.0597,56.9835,56.9835,5210.0
2019-08-01 13:20:00,59.85,59.87,59.16,59.18,440988.0,56.9931,57.0121,56.336,56.355,440988.0
2019-08-01 13:30:00,59.19,59.42,58.3,58.3,474544.0,56.3646,56.5836,55.517,55.517,474544.0
2019-08-01 13:40:00,58.29,58.43,58.06,58.32,381214.0,55.5075,55.6408,55.2885,55.5361,381214.0
2019-08-01 13:50:00,58.3,58.37,57.82,58.22,237810.0,55.517,55.5837,55.06,55.4409,237810.0
2019-08-01 14:00:00,58.18,58.22,57.72,57.72,324276.0,55.4028,55.4409,54.9647,54.9647,324276.0
2019-08-01 14:10:00,57.73,57.73,57.2,57.22,668738.0,54.9743,54.9743,54.4696,54.4886,668738.0
2019-08-01 14:20:00,57.22,57.25,56.98,57.16,503272.0,54.4886,54.5172,54.2601,54.4315,503272.0
2019-08-01 14:30:00,57.12,57.17,56.95,57.05,138856.0,54.3934,54.441,54.2315,54.3267,138856.0
2019-08-01 14:40:00,57.03,57.27,56.9,57.25,221096.0,54.3077,54.5362,54.1839,54.5172,221096.0
2019-08-01 14:50:00,57.32,57.48,57.19,57.33,117760.0,54.5838,54.7362,54.46,54.5933,117760.0
2019-08-01 15:00:00,57.32,57.4,57.22,57.27,84002.0,54.5838,54.66,54.4886,54.5362,84002.0
2019-08-01 15:10:00,57.27,57.51,57.17,57.43,83352.0,54.5362,54.7648,54.441,54.6886,83352.0
2019-08-01 15:20:00,57.42,57.59,57.38,57.49,131652.0,54.679,54.8409,54.641,54.7457,131652.0
2019-08-01 15:30:00,57.49,57.64,57.37,57.63,93906.0,54.7457,54.8885,54.6314,54.879,93906.0
2019-08-01 15:40:00,57.63,57.66,57.49,57.49,123668.0,54.879,54.9076,54.7457,54.7457,123668.0
2019-08-01 15:50:00,57.49,57.49,57.32,57.37,231124.0,54.7457,54.7457,54.5838,54.6314,231124.0
2019-08-02 09:30:00,56.96,57.02,56.44,56.99,479830.0,54.241,54.2981,53.7458,54.2696,479830.0
2019-08-02 09:40:00,56.99,56.99,56.7,56.81,262000.0,54.2696,54.2696,53.9934,54.0982,262000.0
2019-08-02 09:50:00,56.87,57.23,56.77,56.8,166608.0,54.1553,54.4981,54.0601,54.0886,166608.0
2019-08-02 10:00:00,56.8,56.92,56.43,56.54,111008.0,54.0886,54.2029,53.7363,53.8411,111008.0
2019-08-02 10:10:00,56.52,56.62,56.37,56.45,180876.0,53.822,53.9172,53.6792,53.7554,180876.0
2019-08-02 10:20:00,56.46,56.52,56.38,56.41,135160.0,53.7649,53.822,53.6887,53.7173,135160.0
2019-08-02 10:30:00,56.39,56.4,56.16,56.24,93670.0,53.6982,53.7077,53.4792,53.5554,93670.0
2019-08-02 10:40:00,56.24,56.35,56.1,56.19,61788.0,53.5554,53.6601,53.4221,53.5078,61788.0
2019-08-02 10:50:00,56.24,56.37,56.12,56.25,53838.0,53.5554,53.6792,53.4411,53.5649,53838.0
2019-08-02 11:00:00,56.24,56.43,56.23,56.38,56414.0,53.5554,53.7363,53.5459,53.6887,56414.0
2019-08-02 11:10:00,56.41,56.63,56.38,56.62,90588.0,53.7173,53.9268,53.6887,53.9172,90588.0
2019-08-02 11:20:00,56.6,56.6,56.46,56.46,66532.0,53.8982,53.8982,53.7649,53.7649,66532.0
2019-08-02 11:30:00,56.47,56.54,56.26,56.31,85670.0,53.7744,53.8411,53.5744,53.622,85670.0
2019-08-02 11:40:00,56.31,56.37,56.23,56.36,35646.0,53.622,53.6792,53.5459,53.6696,35646.0
2019-08-02 11:50:00,56.37,56.55,56.27,56.53,23820.0,53.6792,53.8506,53.5839,53.8315,23820.0
2019-08-02 12:00:00,56.52,56.6,56.44,56.6,23638.0,53.822,53.8982,53.7458,53.8982,23638.0
2019-08-02 12:10:00,56.59,56.71,56.55,56.71,18760.0,53.8887,54.0029,53.8506,54.0029,18760.0
2019-08-02 12:20:00,56.7,56.77,56.65,56.77,36868.0,53.9934,54.0601,53.9458,54.0601,36868.0
2019-08-02 12:30:00,56.77,56.77,56.68,56.71,115816.0,54.0601,54.0601,53.9744,54.0029,115816.0
2019-08-02 12:40:00,56.7,56.74,56.62,56.63,17808.0,53.9934,54.0315,53.9172,53.9268,17808.0
2019-08-02 12:50:00,56.6,56.63,56.53,56.54,20796.0,53.8982,53.9268,53.8315,53.8411,20796.0
2019-08-02 13:00:00,56.55,56.57,56.4,56.43,77372.0,53.8506,53.8696,53.7077,53.7363,77372.0
2019-08-02 13:10:00,56.45,56.51,56.42,56.48,32496.0,53.7554,53.8125,53.7268,53.7839,32496.0
2019-08-02 13:20:00,56.49,56.58,56.48,56.56,18574.0,53.7934,53.8791,53.7839,53.8601,18574.0
2019-08-02 13:30:00,56.56,56.56,56.41,56.44,66176.0,53.8601,53.8601,53.7173,53.7458,66176.0
2019-08-02 13:40:00,56.45,56.54,56.44,56.47,115768.0,53.7554,53.8411,53.7458,53.7744,115768.0
2019-08-02 13:50:00,56.45,56.47,56.38,56.38,73048.0,53.7554,53.7744,53.6887,53.6887,73048.0
2019-08-02 14:00:00,56.37,56.52,56.31,56.44,40660.0,53.6792,53.822,53.622,53.7458,40660.0
2019-08-02 14:10:00,56.43,56.51,56.41,56.45,27306.0,53.7363,53.8125,53.7173,53.7554,27306.0
2019-08-02 14:20:00,56.45,56.56,56.45,56.47,28076.0,53.7554,53.8601,53.7554,53.7744,28076.0
2019-08-02 14:30:00,56.47,56.54,56.4,56.54,20392.0,53.7744,53.8411,53.7077,53.8411,20392.0
2019-08-02 14:40:00,56.54,56.6,56.46,56.47,44380.0,53.8411,53.8982,53.7649,53.7744,44380.0
2019-08-02 14:50:00,56.47,56.47,56.39,56.47,7040.0,53.7744,53.7744,53.6982,53.7744,7040.0
2019-08-02 15:00:00,56.48,56.52,56.41,56.42,29960.0,53.7839,53.822,53.7173,53.7268,29960.0
2019-08-02 15:10:00,56.4,56.47,56.35,56.47,22538.0,53.7077,53.7744,53.6601,53.7744,22538.0
2019-08-02 15:20:00,56.46,56.7,56.46,56.66,43020.0,53.7649,53.9934,53.7649,53.9553,43020.0
2019-08-02 15:30:00,56.66,56.76,56.48,56.72,138890.0,53.9553,54.0506,53.7839,54.0125,138890.0
2019-08-02 15:40:00,56.72,56.75,56.55,56.6,79542.0,54.0125,54.041,53.8506,53.8982,79542.0
2019-08-02 15:50:00,56.6,56.67,56.49,56.6,294470.0,53.8982,53.9649,53.7934,53.8982,294470.0
2019-08-05 09:30:00,55.04,55.05,54.61,54.95,390170.0,52.4127,52.4222,52.0032,52.327,390170.0
2019-08-05 09:40:00,54.94,54.94,54.66,54.67,194034.0,52.3174,52.3174,52.0508,52.0603,194034.0
2019-08-05 09:50:00,54.65,54.75,54.58,54.72,132512.0,52.0413,52.1365,51.9746,52.1079,132512.0
2019-08-05 10:00:00,54.71,54.79,54.56,54.73,82988.0,52.0984,52.1746,51.9556,52.1175,82988.0
2019-08-05 10:10:00,54.74,54.8,54.66,54.73,121428.0,52.127,52.1841,52.0508,52.1175,121428.0
2019-08-05 10:20:00,54.73,54.77,54.49,54.52,60470.0,52.1175,52.1555,51.8889,51.9175,60470.0
2019-08-05 10:30:00,54.48,54.52,54.33,54.33,48676.0,51.8794,51.9175,51.7366,51.7366,48676.0
2019-08-05 10:40:00,54.32,54.47,54.27,54.39,73386.0,51.727,51.8699,51.6794,51.7937,73386.0
2019-08-05 10:50:00,54.38,54.51,54.35,54.48,25992.0,51.7842,51.908,51.7556,51.8794,25992.0
2019-08-05 11:00:00,54.48,54.62,54.42,54.58,60678.0,51.8794,52.0127,51.8223,51.9746,60678.0
2019-08-05 11:10:00,54.59,54.7,54.59,54.6,55214.0,51.9841,52.0889,51.9841,51.9937,55214.0
2019-08-05 11:20:00,54.58,54.63,54.46,54.52,38586.0,51.9746,52.0222,51.8603,51.9175,38586.0
2019-08-05 11:30:00,54.51,54.51,54.43,54.45,28070.0,51.908,51.908,51.8318,51.8508,28070.0
2019-08-05 11:40:00,54.43,54.47,54.38,54.44,37524.0,51.8318,51.8699,51.7842,51.8413,37524.0
2019-08-05 11:50:00,54.46,54.47,54.38,54.38,19756.0,51.8603,51.8699,51.7842,51.7842,19756.0
2019-08-05 12:00:00,54.38,54.38,54.26,54.33,44238.0,51.7842,51.7842,51.6699,51.7366,44238.0
2019-08-05 12:10:00,54.32,54.44,54.24,54.43,46332.0,51.727,51.8413,51.6508,51.8318,46332.0
2019-08-05 12:20:00,54.45,54.47,54.29,54.3,25264.0,51.8508,51.8699,51.6985,51.708,25264.0
2019-08-05 12:30:00,54.3,54.36,54.27,54.33,29472.0,51.708,51.7651,51.6794,51.7366,29472.0
2019-08-05 12:40:00,54.34,54.34,54.23,54.24,19204.0,51.7461,51.7461,51.6413,51.6508,19204.0
2019-08-05 12:50:00,54.26,54.31,54.11,54.12,22680.0,51.6699,51.7175,51.5271,51.5366,22680.0
2019-08-05 13:00:00,54.1,54.3,54.1,54.3,29464.0,51.5175,51.708,51.5175,51.708,29464.0
2019-08-05 13:10:00,54.3,54.34,54.25,54.34,25312.0,51.708,51.7461,51.6604,51.7461,25312.0
2019-08-05 13:20:00,54.32,54.36,54.24,54.27,17464.0,51.727,51.7651,51.6508,51.6794,17464.0
2019-08-05 13:30:00,54.23,54.35,54.22,54.35,16304.0,51.6413,51.7556,51.6318,51.7556,16304.0
2019-08-05 13:40:00,54.36,54.36,54.09,54.15,24736.0,51.7651,51.7651,51.508,51.5651,24736.0
2019-08-05 13:50:00,54.13,54.16,54.04,54.06,48462.0,51.5461,51.5747,51.4604,51.4794,48462.0
2019-08-05 14:00:00,54.06,54.07,53.99,54.0,32404.0,51.4794,51.489,51.4128,51.4223,32404.0
2019-08-05 14:10:00,53.99,54.14,53.98,54.07,24790.0,51.4128,51.5556,51.4033,51.489,24790.0
2019-08-05 14:20:00,54.08,54.1,53.9,53.92,12958.0,51.4985,51.5175,51.3271,51.3461,12958.0
2019-08-05 14:30:00,53.93,53.99,53.85,53.92,21672.0,51.3556,51.4128,51.2795,51.3461,21672.0
2019-08-05 14:40:00,53.93,54.05,53.88,53.95,40132.0,51.3556,51.4699,51.308,51.3747,40132.0
2019-08-05 14:50:00,53.93,53.99,53.84,53.87,32944.0,51.3556,51.4128,51.2699,51.2985,32944.0
2019-08-05 15:00:00,53.9,53.97,53.71,53.74,23146.0,51.3271,51.3937,51.1461,51.1747,23146.0
2019-08-05 15:10:00,53.74,54.15,53.74,54.12,89070.0,51.1747,51.5651,51.1747,51.5366,89070.0
2019-08-05 15:20:00,54.12,54.23,54.03,54.06,101630.0,51.5366,51.6413,51.4509,51.4794,101630.0
2019-08-05 15:30:00,54.03,54.23,53.96,54.22,75518.0,51.4509,51.6413,51.3842,51.6318,75518.0
2019-08-05 15:40:00,54.22,54.34,54.15,54.21,160124.0,51.6318,51.7461,51.5651,51.6223,160124.0
2019-08-05 15:50:00,54.2,54.27,54.09,54.14,157430.0,51.6128,51.6794,51.508,51.5556,157430.0
2019-08-06 09:30:00,55.17,55.61,55.16,55.3,253050.0,52.5365,52.9555,52.5269,52.6602,253050.0
2019-08-06 09:40:00,55.27,55.32,54.95,55.12,125558.0,52.6317,52.6793,52.327,52.4888,125558.0
2019-08-06 09:50:00,55.07,55.27,55.04,55.23,40590.0,52.4412,52.6317,52.4127,52.5936,40590.0
2019-08-06 10:00:00,55.23,55.27,55.02,55.04,42814.0,52.5936,52.6317,52.3936,52.4127,42814.0
2019-08-06 10:10:00,55.04,55.04,54.65,54.65,120954.0,52.4127,52.4127,52.0413,52.0413,120954.0
2019-08-06 10:20:00,54.65,54.9,54.56,54.79,185270.0,52.0413,52.2793,51.9556,52.1746,185270.0
2019-08-06 10:30:00,54.77,54.96,54.75,54.92,88678.0,52.1555,52.3365,52.1365,52.2984,88678.0
2019-08-06 10:40:00,54.9,55.08,54.76,54.76,90152.0,52.2793,52.4508,52.146,52.146,90152.0
2019-08-06 10:50:00,54.77,54.88,54.69,54.85,23326.0,52.1555,52.2603,52.0794,52.2317,23326.0
2019-08-06 11:00:00,54.85,54.85,54.74,54.77,19240.0,52.2317,52.2317,52.127,52.1555,19240.0
2019-08-06 11:10:00,54.76,54.77,54.54,54.59,72494.0,52.146,52.1555,51.9365,51.9841,72494.0
2019-08-06 11:20:00,54.58,54.7,54.58,54.63,15438.0,51.9746,52.0889,51.9746,52.0222,15438.0
2019-08-06 11:30:00,54.68,54.68,54.42,54.52,38060.0,52.0698,52.0698,51.8223,51.9175,38060.0
2019-08-06 11:40:00,54.53,54.69,54.51,54.68,64890.0,51.927,52.0794,51.908,52.0698,64890.0
2019-08-06 11:50:00,54.7,54.74,54.58,54.74,11872.0,52.0889,52.127,51.9746,52.127,11872.0
2019-08-06 12:00:00,54.81,54.83,54.66,54.73,15356.0,52.1936,52.2127,52.0508,52.1175,15356.0
2019-08-06 12:10:00,54.74,54.81,54.67,54.69,11614.0,52.127,52.1936,52.0603,52.0794,11614.0
2019-08-06 12:20:00,54.74,54.74,54.61,54.61,11398.0,52.127,52.127,52.0032,52.0032,11398.0
2019-08-06 12:30:00,54.59,54.67,54.57,54.66,20354.0,51.9841,52.0603,51.9651,52.0508,20354.0
2019-08-06 12:40:00,54.64,54.69,54.62,54.62,16896.0,52.0318,52.0794,52.0127,52.0127,16896.0
2019-08-06 12:50:00,54.6,54.65,54.56,54.6,10916.0,51.9937,52.0413,51.9556,51.9937,10916.0
2019-08-06 13:00:00,54.61,54.72,54.6,54.69,7844.0,52.0032,52.1079,51.9937,52.0794,7844.0
2019-08-06 13:10:00,54.69,54.74,54.66,54.66,42730.0,52.0794,52.127,52.0508,52.0508,42730.0
2019-08-06 13:20:00,54.68,54.82,54.67,54.77,6254.0,52.0698,52.2032,52.0603,52.1555,6254.0
2019-08-06 13:30:00,54.78,54.9,54.78,54.89,12164.0,52.1651,52.2793,52.1651,52.2698,12164.0
2019-08-06 13:40:00,54.88,54.9,54.81,54.85,36006.0,52.2603,52.2793,52.1936,52.2317,36006.0
2019-08-06 13:50:00,54.87,54.87,54.79,54.82,29094.0,52.2508,52.2508,52.1746,52.2032,29094.0
2019-08-06 14:00:00,54.81,54.81,54.68,54.72,11954.0,52.1936,52.1936,52.0698,52.1079,11954.0
2019-08-06 14:10:00,54.74,55.0,54.73,54.99,40188.0,52.127,52.3746,52.1175,52.365,40188.0
2019-08-06 14:20:00,55.0,55.07,54.95,55.05,81448.0,52.3746,52.4412,52.327,52.4222,81448.0
2019-08-06 14:30:00,55.04,55.12,54.99,55.12,23662.0,52.4127,52.4888,52.365,52.4888,23662.0
2019-08-06 14:40:00,55.09,55.18,55.09,55.16,25650.0,52.4603,52.546,52.4603,52.5269,25650.0
2019-08-06 14:50:00,55.16,55.21,55.02,55.02,18560.0,52.5269,52.5745,52.3936,52.3936,18560.0
2019-08-06 15:00:00,55.05,55.1,55.02,55.02,36128.0,52.4222,52.4698,52.3936,52.3936,36128.0
2019-08-06 15:10:00,55.01,55.13,54.98,55.08,48700.0,52.3841,52.4984,52.3555,52.4508,48700.0
2019-08-06 15:20:00,55.09,55.13,54.97,55.01,35356.0,52.4603,52.4984,52.346,52.3841,35356.0
2019-08-06 15:30:00,54.99,55.04,54.93,55.04,21890.0,52.365,52.4127,52.3079,52.4127,21890.0
2019-08-06 15:40:00,55.02,55.02,54.91,54.99,109674.0,52.3936,52.3936,52.2889,52.365,109674.0
2019-08-06 15:50:00,55.01,55.08,54.97,55.01,379634.0,52.3841,52.4508,52.346,52.3841,379634.0
2019-08-07 09:30:00,54.33,54.87,54.27,54.87,176906.0,51.7366,52.2508,51.6794,52.2508,176906.0
2019-08-07 09:40:00,54.88,54.88,54.3,54.38,74016.0,52.2603,52.2603,51.708,51.7842,74016.0
2019-08-07 09:50:00,54.38,54.6,54.35,54.6,69314.0,51.7842,51.9937,51.7556,51.9937,69314.0
2019-08-07 10:00:00,54.59,54.68,54.49,54.68,71312.0,51.9841,52.0698,51.8889,52.0698,71312.0
2019-08-07 10:10:00,54.7,54.96,54.69,54.84,118128.0,52.0889,52.3365,52.0794,52.2222,118128.0
2019-08-07 10:20:00,54.85,54.9,54.77,54.79,37174.0,52.2317,52.2793,52.1555,52.1746,37174.0
2019-08-07 10:30:00,54.77,55.29,54.77,55.29,140302.0,52.1555,52.6507,52.1555,52.6507,140302.0
2019-08-07 10:40:00,55.29,55.29,54.97,55.04,60388.0,52.6507,52.6507,52.346,52.4127,60388.0
2019-08-07 10:50:00,55.03,55.37,55.03,55.24,165344.0,52.4031,52.7269,52.4031,52.6031,165344.0
2019-08-07 11:00:00,55.24,55.24,54.94,55.08,422754.0,52.6031,52.6031,52.3174,52.4508,422754.0
2019-08-07 11:10:00,55.05,55.14,54.92,54.99,77744.0,52.4222,52.5079,52.2984,52.365,77744.0
2019-08-07 11:20:00,55.05,55.05,54.9,54.95,15054.0,52.4222,52.4222,52.2793,52.327,15054.0
2019-08-07 11:30:00,54.9,54.99,54.87,54.93,22074.0,52.2793,52.365,52.2508,52.3079,22074.0
2019-08-07 11:40:00,54.92,54.92,54.79,54.85,12974.0,52.2984,52.2984,52.1746,52.2317,12974.0
2019-08-07 11:50:00,54.81,54.93,54.81,54.82,7174.0,52.1936,52.3079,52.1936,52.2032,7174.0
2019-08-07 12:00:00,54.86,54.86,54.73,54.76,9198.0,52.2413,52.2413,52.1175,52.146,9198.0
2019-08-07 12:10:00,54.79,54.88,54.74,54.82,45640.0,52.1746,52.2603,52.127,52.2032,45640.0
2019-08-07 12:20:00,54.83,54.83,54.69,54.8,46270.0,52.2127,52.2127,52.0794,52.1841,46270.0
2019-08-07 12:30:00,54.79,54.94,54.78,54.88,35190.0,52.1746,52.3174,52.1651,52.2603,35190.0
2019-08-07 12:40:00,54.85,55.04,54.83,54.83,34226.0,52.2317,52.4127,52.2127,52.2127,34226.0
2019-08-07 12:50:00,54.83,54.87,54.7,54.78,36654.0,52.2127,52.2508,52.0889,52.1651,36654.0
2019-08-07 13:00:00,54.8,54.84,54.73,54.84,47298.0,52.1841,52.2222,52.1175,52.2222,47298.0
2019-08-07 13:10:00,54.85,54.85,54.68,54.74,14380.0,52.2317,52.2317,52.0698,52.127,14380.0
2019-08-07 13:20:00,54.76,54.84,54.71,54.81,25628.0,52.146,52.2222,52.0984,52.1936,25628.0
2019-08-07 13:30:00,54.83,55.12,54.83,55.12,31940.0,52.2127,52.4888,52.2127,52.4888,31940.0
2019-08-07 13:40:00,55.13,55.21,55.11,55.17,34228.0,52.4984,52.5745,52.4793,52.5365,34228.0
2019-08-07 13:50:00,55.18,55.21,55.09,55.1,45642.0,52.546,52.5745,52.4603,52.4698,45642.0
2019-08-07 14:00:00,55.1,55.28,55.09,55.27,38788.0,52.4698,52.6412,52.4603,52.6317,38788.0
2019-08-07 14:10:00,55.27,55.29,54.98,55.01,229254.0,52.6317,52.6507,52.3555,52.3841,229254.0
2019-08-07 14:20:00,55.05,55.17,54.99,55.17,65780.0,52.4222,52.5365,52.365,52.5365,65780.0
2019-08-07 14:30:00,55.16,55.22,55.14,55.15,39148.0,52.5269,52.5841,52.5079,52.5174,39148.0
2019-08-07 14:40:00,55.12,55.35,55.12,55.27,42876.0,52.4888,52.7079,52.4888,52.6317,42876.0
2019-08-07 14:50:00,55.26,55.33,55.23,55.31,32850.0,52.6222,52.6888,52.5936,52.6698,32850.0
2019-08-07 15:00:00,55.31,55.33,55.19,55.24,52760.0,52.6698,52.6888,52.5555,52.6031,52760.0
2019-08-07 15:10:00,55.24,55.31,55.16,55.31,44604.0,52.6031,52.6698,52.5269,52.6698,44604.0
2019-08-07 15:20:00,55.31,55.36,55.29,55.35,35068.0,52.6698,52.7174,52.6507,52.7079,35068.0
2019-08-07 15:30:00,55.35,55.42,55.34,55.4,35194.0,52.7079,52.7745,52.6983,52.7555,35194.0
2019-08-07 15:40:00,55.4,55.42,55.33,55.33,72234.0,52.7555,52.7745,52.6888,52.6888,72234.0
2019-08-07 15:50:00,55.3,55.43,55.2,55.3,246904.0,52.6602,52.784,52.565,52.6602,246904.0
2019-08-08 09:30:00,55.77,55.88,55.53,55.71,188016.0,53.1078,53.2126,52.8793,53.0507,188016.0
2019-08-08 09:40:00,55.71,55.74,55.57,55.69,81696.0,53.0507,53.0792,52.9174,53.0316,81696.0
2019-08-08 09:50:00,55.7,55.97,55.56,55.88,99402.0,53.0412,53.2983,52.9078,53.2126,99402.0
2019-08-08 10:00:00,55.88,56.08,55.87,55.98,64940.0,53.2126,53.403,53.203,53.3078,64940.0
2019-08-08 10:10:00,55.98,56.21,55.98,56.15,96572.0,53.3078,53.5268,53.3078,53.4697,96572.0
2019-08-08 10:20:00,56.14,56.17,56.07,56.13,36354.0,53.4602,53.4887,53.3935,53.4506,36354.0
2019-08-08 10:30:00,56.13,56.27,56.13,56.22,40734.0,53.4506,53.5839,53.4506,53.5363,40734.0
2019-08-08 10:40:00,56.19,56.24,56.16,56.18,36962.0,53.5078,53.5554,53.4792,53.4982,36962.0
2019-08-08 10:50:00,56.17,56.3,56.17,56.26,59550.0,53.4887,53.6125,53.4887,53.5744,59550.0
2019-08-08 11:00:00,56.24,56.32,56.21,56.32,49064.0,53.5554,53.6316,53.5268,53.6316,49064.0
2019-08-08 11:10:00,56.29,56.38,56.29,56.32,12686.0,53.603,53.6887,53.603,53.6316,12686.0
2019-08-08 11:20:00,56.33,56.4,56.24,56.24,46038.0,53.6411,53.7077,53.5554,53.5554,46038.0
2019-08-08 11:30:00,56.25,56.42,56.22,56.41,46660.0,53.5649,53.7268,53.5363,53.7173,46660.0
2019-08-08 11:40:00,56.41,56.47,56.41,56.44,32646.0,53.7173,53.7744,53.7173,53.7458,32646.0
2019-08-08 11:50:00,56.41,56.5,56.4,56.45,22222.0,53.7173,53.803,53.7077,53.7554,22222.0
2019-08-08 12:00:00,56.48,56.54,56.42,56.51,30090.0,53.7839,53.8411,53.7268,53.8125,30090.0
2019-08-08 12:10:00,56.51,56.52,56.46,56.51,41836.0,53.8125,53.822,53.7649,53.8125,41836.0
2019-08-08 12:20:00,56.5,56.55,56.49,56.52,26782.0,53.803,53.8506,53.7934,53.822,26782.0
2019-08-08 12:30:00,56.52,56.6,56.52,56.55,16776.0,53.822,53.8982,53.822,53.8506,16776.0
2019-08-08 12:40:00,56.59,56.62,56.54,56.61,21998.0,53.8887,53.9172,53.8411,53.9077,21998.0
2019-08-08 12:50:00,56.61,56.63,56.59,56.6,15082.0,53.9077,53.9268,53.8887,53.8982,15082.0
2019-08-08 13:00:00,56.6,56.66,56.54,56.56,79556.0,53.8982,53.9553,53.8411,53.8601,79556.0
2019-08-08 13:10:00,56.54,56.57,56.52,56.55,16834.0,53.8411,53.8696,53.822,53.8506,16834.0
2019-08-08 13:20:00,56.54,56.55,56.51,56.51,14470.0,53.8411,53.8506,53.8125,53.8125,14470.0
2019-08-08 13:30:00,56.52,56.62,56.52,56.62,13470.0,53.822,53.9172,53.822,53.9172,13470.0
2019-08-08 13:40:00,56.62,56.67,56.62,56.66,5400.0,53.9172,53.9649,53.9172,53.9553,5400.0
2019-08-08 13:50:00,56.66,56.71,56.63,56.63,18806.0,53.9553,54.0029,53.9268,53.9268,18806.0
2019-08-08 14:00:00,56.66,56.66,56.54,56.54,22434.0,53.9553,53.9553,53.8411,53.8411,22434.0
2019-08-08 14:10:00,56.58,56.67,56.57,56.58,14188.0,53.8791,53.9649,53.8696,53.8791,14188.0
2019-08-08 14:20:00,56.58,56.59,56.52,56.56,10370.0,53.8791,53.8887,53.822,53.8601,10370.0
2019-08-08 14:30:00,56.57,56.63,56.57,56.62,14026.0,53.8696,53.9268,53.8696,53.9172,14026.0
2019-08-08 14:40:00,56.63,56.7,56.51,56.52,14014.0,53.9268,53.9934,53.8125,53.822,14014.0
2019-08-08 14:50:00,56.54,56.65,56.52,56.63,14114.0,53.8411,53.9458,53.822,53.9268,14114.0
2019-08-08 15:00:00,56.61,56.7,56.61,56.67,16738.0,53.9077,53.9934,53.9077,53.9649,16738.0
2019-08-08 15:10:00,56.67,56.67,56.59,56.62,42380.0,53.9649,53.9649,53.8887,53.9172,42380.0
2019-08-08 15:20:00,56.62,56.65,56.58,56.63,28824.0,53.9172,53.9458,53.8791,53.9268,28824.0
2019-08-08 15:30:00,56.63,56.72,56.62,56.69,47044.0,53.9268,54.0125,53.9172,53.9839,47044.0
2019-08-08 15:40:00,56.68,56.77,56.68,56.68,80576.0,53.9744,54.0601,53.9744,53.9744,80576.0
2019-08-08 15:50:00,56.68,56.72,56.62,56.7,219764.0,53.9744,54.0125,53.9172,53.9934,219764.0
2019-08-09 09:30:00,56.2,56.31,56.1,56.24,228284.0,53.5173,53.622,53.4221,53.5554,228284.0
2019-08-09 09:40:00,56.21,56.23,56.03,56.03,48632.0,53.5268,53.5459,53.3554,53.3554,48632.0
2019-08-09 09:50:00,56.04,56.04,55.8,55.89,262656.0,53.3649,53.3649,53.1364,53.2221,262656.0
2019-08-09 10:00:00,55.92,55.99,55.37,55.51,516818.0,53.2507,53.3173,52.7269,52.8602,516818.0
2019-08-09 10:10:00,55.5,55.8,55.49,55.62,234952.0,52.8507,53.1364,52.8412,52.965,234952.0
2019-08-09 10:20:00,55.64,55.65,55.51,55.52,107478.0,52.984,52.9935,52.8602,52.8697,107478.0
2019-08-09 10:30:00,55.51,55.6,55.41,55.55,34038.0,52.8602,52.9459,52.765,52.8983,34038.0
2019-08-09 10:40:00,55.51,55.63,55.48,55.6,44668.0,52.8602,52.9745,52.8317,52.9459,44668.0
2019-08-09 10:50:00,55.66,55.77,55.62,55.69,45728.0,53.0031,53.1078,52.965,53.0316,45728.0
2019-08-09 11:00:00,55.69,55.69,55.5,55.5,34366.0,53.0316,53.0316,52.8507,52.8507,34366.0
2019-08-09 11:10:00,55.52,55.65,55.52,55.57,7654.0,52.8697,52.9935,52.8697,52.9174,7654.0
2019-08-09 11:20:00,55.57,55.58,55.35,55.35,28844.0,52.9174,52.9269,52.7079,52.7079,28844.0
2019-08-09 11:30:00,55.37,55.44,55.36,55.38,50514.0,52.7269,52.7936,52.7174,52.7364,50514.0
2019-08-09 11:40:00,55.38,55.57,55.35,55.57,25654.0,52.7364,52.9174,52.7079,52.9174,25654.0
2019-08-09 11:50:00,55.56,55.56,55.35,55.38,13642.0,52.9078,52.9078,52.7079,52.7364,13642.0
2019-08-09 12:00:00,55.42,55.49,55.41,55.49,26586.0,52.7745,52.8412,52.765,52.8412,26586.0
2019-08-09 12:10:00,55.46,55.52,55.4,55.44,13804.0,52.8126,52.8697,52.7555,52.7936,13804.0
2019-08-09 12:20:00,55.42,55.5,55.38,55.46,19274.0,52.7745,52.8507,52.7364,52.8126,19274.0
2019-08-09 12:30:00,55.48,55.56,55.47,55.55,27318.0,52.8317,52.9078,52.8221,52.8983,27318.0
2019-08-09 12:40:00,55.55,55.67,55.55,55.65,39392.0,52.8983,53.0126,52.8983,52.9935,39392.0
2019-08-09 12:50:00,55.66,55.96,55.63,55.79,151298.0,53.0031,53.2887,52.9745,53.1269,151298.0
2019-08-09 13:00:00,55.79,55.85,55.75,55.83,85256.0,53.1269,53.184,53.0888,53.1649,85256.0
2019-08-09 13:10:00,55.81,55.95,55.81,55.94,118888.0,53.1459,53.2792,53.1459,53.2697,118888.0
2019-08-09 13:20:00,55.93,56.13,55.93,56.08,73790.0,53.2602,53.4506,53.2602,53.403,73790.0
2019-08-09 13:30:00,56.1,56.27,56.1,56.19,140960.0,53.4221,53.5839,53.4221,53.5078,140960.0
2019-08-09 13:40:00,56.15,56.21,56.12,56.16,41840.0,53.4697,53.5268,53.4411,53.4792,41840.0
2019-08-09 13:50:00,56.15,56.15,55.96,55.98,32618.0,53.4697,53.4697,53.2887,53.3078,32618.0
2019-08-09 14:00:00,55.99,56.05,55.94,56.02,19100.0,53.3173,53.3744,53.2697,53.3459,19100.0
2019-08-09 14:10:00,56.02,56.02,55.9,55.94,26778.0,53.3459,53.3459,53.2316,53.2697,26778.0
2019-08-09 14:20:00,55.92,56.02,55.91,56.02,25274.0,53.2507,53.3459,53.2411,53.3459,25274.0
2019-08-09 14:30:00,56.02,56.05,55.87,55.88,37690.0,53.3459,53.3744,53.203,53.2126,37690.0
2019-08-09 14:40:00,55.9,55.94,55.85,55.85,33776.0,53.2316,53.2697,53.184,53.184,33776.0
2019-08-09 14:50:00,55.84,55.91,55.8,55.88,37710.0,53.1745,53.2411,53.1364,53.2126,37710.0
2019-08-09 15:00:00,55.85,56.06,55.85,56.04,38404.0,53.184,53.384,53.184,53.3649,38404.0
2019-08-09 15:10:00,56.04,56.04,55.92,55.95,35602.0,53.3649,53.3649,53.2507,53.2792,35602.0
2019-08-09 15:20:00,55.96,56.0,55.93,55.97,40368.0,53.2887,53.3268,53.2602,53.2983,40368.0
2019-08-09 15:30:00,55.97,56.06,55.97,56.05,92314.0,53.2983,53.384,53.2983,53.3744,92314.0
2019-08-09 15:40:00,56.05,56.05,55.92,55.92,87424.0,53.3744,53.3744,53.2507,53.2507,87424.0
2019-08-09 15:50:00,55.91,55.94,55.71,55.73,252618.0,53.2411,53.2697,53.0507,53.0697,252618.0
2019-08-12 09:30:00,55.22,55.58,55.19,55.49,137784.0,52.5841,52.9269,52.5555,52.8412,137784.0
2019-08-12 09:40:00,55.51,55.7,55.44,55.57,54918.0,52.8602,53.0412,52.7936,52.9174,54918.0
2019-08-12 09:50:00,55.57,55.62,55.44,55.46,30744.0,52.9174,52.965,52.7936,52.8126,30744.0
2019-08-12 10:00:00,55.44,55.56,55.27,55.27,48230.0,52.7936,52.9078,52.6317,52.6317,48230.0
2019-08-12 10:10:00,55.29,55.42,55.24,55.41,35072.0,52.6507,52.7745,52.6031,52.765,35072.0
2019-08-12 10:20:00,55.43,55.57,55.43,55.47,48958.0,52.784,52.9174,52.784,52.8221,48958.0
2019-08-12 10:30:00,55.47,55.57,55.46,55.46,11624.0,52.8221,52.9174,52.8126,52.8126,11624.0
2019-08-12 10:40:00,55.41,55.41,55.27,55.29,28816.0,52.765,52.765,52.6317,52.6507,28816.0
2019-08-12 10:50:00,55.3,55.45,55.3,55.42,14158.0,52.6602,52.8031,52.6602,52.7745,14158.0
2019-08-12 11:00:00,55.4,55.4,55.27,55.31,29072.0,52.7555,52.7555,52.6317,52.6698,29072.0
2019-08-12 11:10:00,55.27,55.27,55.13,55.23,29430.0,52.6317,52.6317,52.4984,52.5936,29430.0
2019-08-12 11:20:00,55.27,55.35,55.26,55.32,9088.0,52.6317,52.7079,52.6222,52.6793,9088.0
2019-08-12 11:30:00,55.31,55.38,55.28,55.28,9946.0,52.6698,52.7364,52.6412,52.6412,9946.0
2019-08-12 11:40:00,55.27,55.48,55.27,55.44,23444.0,52.6317,52.8317,52.6317,52.7936,23444.0
2019-08-12 11:50:00,55.44,55.45,55.38,55.39,9142.0,52.7936,52.8031,52.7364,52.746,9142.0
2019-08-12 12:00:00,55.34,55.35,55.27,55.34,10424.0,52.6983,52.7079,52.6317,52.6983,10424.0
2019-08-12 12:10:00,55.34,55.4,55.31,55.34,10072.0,52.6983,52.7555,52.6698,52.6983,10072.0
2019-08-12 12:20:00,55.38,55.41,55.35,55.41,18644.0,52.7364,52.765,52.7079,52.765,18644.0
2019-08-12 12:30:00,55.41,55.46,55.41,55.44,11022.0,52.765,52.8126,52.765,52.7936,11022.0
2019-08-12 12:40:00,55.44,55.44,55.31,55.33,48586.0,52.7936,52.7936,52.6698,52.6888,48586.0
2019-08-12 12:50:00,55.33,55.36,55.27,55.35,10530.0,52.6888,52.7174,52.6317,52.7079,10530.0
2019-08-12 13:00:00,55.34,55.35,55.31,55.33,14120.0,52.6983,52.7079,52.6698,52.6888,14120.0
2019-08-12 13:10:00,55.33,55.37,55.24,55.26,23300.0,52.6888,52.7269,52.6031,52.6222,23300.0
2019-08-12 13:20:00,55.3,55.33,55.27,55.3,8120.0,52.6602,52.6888,52.6317,52.6602,8120.0
2019-08-12 13:30:00,55.28,55.32,55.26,55.26,3622.0,52.6412,52.6793,52.6222,52.6222,3622.0
2019-08-12 13:40:00,55.26,55.3,55.2,55.2,10316.0,52.6222,52.6602,52.565,52.565,10316.0
2019-08-12 13:50:00,55.21,55.24,55.18,55.23,13928.0,52.5745,52.6031,52.546,52.5936,13928.0
2019-08-12 14:00:00,55.21,55.24,55.16,55.21,5514.0,52.5745,52.6031,52.5269,52.5745,5514.0
2019-08-12 14:10:00,55.19,55.24,55.14,55.14,22096.0,52.5555,52.6031,52.5079,52.5079,22096.0
2019-08-12 14:20:00,55.14,55.15,55.02,55.03,18838.0,52.5079,52.5174,52.3936,52.4031,18838.0
2019-08-12 14:30:00,55.02,55.06,54.99,55.02,12146.0,52.3936,52.4317,52.365,52.3936,12146.0
2019-08-12 14:40:00,55.0,55.01,54.85,54.88,49032.0,52.3746,52.3841,52.2317,52.2603,49032.0
2019-08-12 14:50:00,54.9,54.95,54.8,54.84,41644.0,52.2793,52.327,52.1841,52.2222,41644.0
2019-08-12 15:00:00,54.83,54.99,54.83,54.98,27996.0,52.2127,52.365,52.2127,52.3555,27996.0
2019-08-12 15:10:00,54.97,55.12,54.96,55.1,59852.0,52.346,52.4888,52.3365,52.4698,59852.0
2019-08-12 15:20:00,55.05,55.13,55.05,55.13,79724.0,52.4222,52.4984,52.4222,52.4984,79724.0
2019-08-12 15:30:00,55.15,55.18,55.1,55.14,27896.0,52.5174,52.546,52.4698,52.5079,27896.0
2019-08-12 15:40:00,55.17,55.19,55.06,55.06,31204.0,52.5365,52.5555,52.4317,52.4317,31204.0
2019-08-12 15:50:00,55.06,55.13,55.06,55.08,188350.0,52.4317,52.4984,52.4317,52.4508,188350.0
2019-08-13 09:30:00,54.93,55.3,54.65,55.3,230134.0,52.3079,52.6602,52.0413,52.6602,230134.0
2019-08-13 09:40:00,55.31,56.44,55.19,56.37,606666.0,52.6698,53.7458,52.5555,53.6792,606666.0
2019-08-13 09:50:00,56.37,56.75,56.3,56.68,632472.0,53.6792,54.041,53.6125,53.9744,632472.0
2019-08-13 10:00:00,56.69,56.7,56.41,56.53,256390.0,53.9839,53.9934,53.7173,53.8315,256390.0
2019-08-13 10:10:00,56.56,56.9,56.49,56.89,223490.0,53.8601,54.1839,53.7934,54.1743,223490.0
2019-08-13 10:20:00,56.9,57.09,56.81,56.95,220550.0,54.1839,54.3648,54.0982,54.2315,220550.0
2019-08-13 10:30:00,56.99,57.01,56.82,56.83,68788.0,54.2696,54.2886,54.1077,54.1172,68788.0
2019-08-13 10:40:00,56.82,56.82,56.67,56.67,145282.0,54.1077,54.1077,53.9649,53.9649,145282.0
2019-08-13 10:50:00,56.7,56.76,56.54,56.54,32370.0,53.9934,54.0506,53.8411,53.8411,32370.0
2019-08-13 11:00:00,56.51,56.62,56.46,56.6,49188.0,53.8125,53.9172,53.7649,53.8982,49188.0
2019-08-13 11:10:00,56.6,56.68,56.29,56.33,103330.0,53.8982,53.9744,53.603,53.6411,103330.0
2019-08-13 11:20:00,56.35,56.42,56.27,56.38,57690.0,53.6601,53.7268,53.5839,53.6887,57690.0
2019-08-13 11:30:00,56.35,56.52,56.33,56.48,35362.0,53.6601,53.822,53.6411,53.7839,35362.0
2019-08-13 11:40:00,56.49,56.59,56.49,56.51,35312.0,53.7934,53.8887,53.7934,53.8125,35312.0
2019-08-13 11:50:00,56.52,56.63,56.48,56.63,50730.0,53.822,53.9268,53.7839,53.9268,50730.0
2019-08-13 12:00:00,56.63,56.73,56.6,56.7,15980.0,53.9268,54.022,53.8982,53.9934,15980.0
2019-08-13 12:10:00,56.74,56.77,56.68,56.71,49946.0,54.0315,54.0601,53.9744,54.0029,49946.0
2019-08-13 12:20:00,56.72,56.77,56.66,56.68,81214.0,54.0125,54.0601,53.9553,53.9744,81214.0
2019-08-13 12:30:00,56.68,56.7,56.53,56.58,30414.0,53.9744,53.9934,53.8315,53.8791,30414.0
2019-08-13 12:40:00,56.57,56.62,56.56,56.57,8350.0,53.8696,53.9172,53.8601,53.8696,8350.0
2019-08-13 12:50:00,56.57,56.62,56.49,56.56,19640.0,53.8696,53.9172,53.7934,53.8601,19640.0
2019-08-13 13:00:00,56.56,56.7,56.54,56.66,10826.0,53.8601,53.9934,53.8411,53.9553,10826.0
2019-08-13 13:10:00,56.65,56.69,56.42,56.51,137990.0,53.9458,53.9839,53.7268,53.8125,137990.0
2019-08-13 13:20:00,56.49,56.59,56.48,56.52,62472.0,53.7934,53.8887,53.7839,53.822,62472.0
2019-08-13 13:30:00,56.54,56.62,56.54,56.55,16826.0,53.8411,53.9172,53.8411,53.8506,16826.0
2019-08-13 13:40:00,56.55,56.59,56.53,56.55,10458.0,53.8506,53.8887,53.8315,53.8506,10458.0
2019-08-13 13:50:00,56.56,56.6,56.55,56.6,19040.0,53.8601,53.8982,53.8506,53.8982,19040.0
2019-08-13 14:00:00,56.6,56.62,56.58,56.6,34246.0,53.8982,53.9172,53.8791,53.8982,34246.0
2019-08-13 14:10:00,56.62,56.67,56.6,56.65,17924.0,53.9172,53.9649,53.8982,53.9458,17924.0
2019-08-13 14:20:00,56.65,56.79,56.65,56.78,58956.0,53.9458,54.0791,53.9458,54.0696,58956.0
2019-08-13 14:30:00,56.79,56.85,56.77,56.83,60762.0,54.0791,54.1363,54.0601,54.1172,60762.0
2019-08-13 14:40:00,56.83,56.85,56.79,56.8,49244.0,54.1172,54.1363,54.0791,54.0886,49244.0
2019-08-13 14:50:00,56.8,56.84,56.78,56.8,72992.0,54.0886,54.1267,54.0696,54.0886,72992.0
2019-08-13 15:00:00,56.8,56.82,56.7,56.73,65442.0,54.0886,54.1077,53.9934,54.022,65442.0
2019-08-13 15:10:00,56.73,56.75,56.68,56.72,41356.0,54.022,54.041,53.9744,54.0125,41356.0
2019-08-13 15:20:00,56.73,56.73,56.68,56.72,34754.0,54.022,54.022,53.9744,54.0125,34754.0
2019-08-13 15:30:00,56.7,56.7,56.64,56.68,44898.0,53.9934,53.9934,53.9363,53.9744,44898.0
2019-08-13 15:40:00,56.69,56.7,56.6,56.64,118562.0,53.9839,53.9934,53.8982,53.9363,118562.0
2019-08-13 15:50:00,56.65,56.71,56.6,56.68,186966.0,53.9458,54.0029,53.8982,53.9744,186966.0
2019-08-14 09:30:00,55.25,55.5,55.14,55.5,210276.0,52.6126,52.8507,52.5079,52.8507,210276.0
2019-08-14 09:40:00,55.43,55.44,55.2,55.33,79542.0,52.784,52.7936,52.565,52.6888,79542.0
2019-08-14 09:50:00,55.25,55.72,55.25,55.63,130326.0,52.6126,53.0602,52.6126,52.9745,130326.0
2019-08-14 10:00:00,55.63,55.63,55.3,55.38,129380.0,52.9745,52.9745,52.6602,52.7364,129380.0
2019-08-14 10:10:00,55.35,55.35,55.17,55.18,101114.0,52.7079,52.7079,52.5365,52.546,101114.0
2019-08-14 10:20:00,55.15,55.44,55.15,55.44,75378.0,52.5174,52.7936,52.5174,52.7936,75378.0
2019-08-14 10:30:00,55.4,55.4,55.14,55.14,134678.0,52.7555,52.7555,52.5079,52.5079,134678.0
2019-08-14 10:40:00,55.13,55.26,55.09,55.17,64286.0,52.4984,52.6222,52.4603,52.5365,64286.0
2019-08-14 10:50:00,55.16,55.16,54.98,54.98,36286.0,52.5269,52.5269,52.3555,52.3555,36286.0
2019-08-14 11:00:00,54.97,55.04,54.87,54.88,48812.0,52.346,52.4127,52.2508,52.2603,48812.0
2019-08-14 11:10:00,54.88,54.9,54.73,54.81,156734.0,52.2603,52.2793,52.1175,52.1936,156734.0
2019-08-14 11:20:00,54.83,54.94,54.83,54.9,33856.0,52.2127,52.3174,52.2127,52.2793,33856.0
2019-08-14 11:30:00,54.9,55.01,54.88,54.92,59940.0,52.2793,52.3841,52.2603,52.2984,59940.0
2019-08-14 11:40:00,54.95,54.96,54.68,54.78,82696.0,52.327,52.3365,52.0698,52.1651,82696.0
2019-08-14 11:50:00,54.79,54.82,54.63,54.73,26380.0,52.1746,52.2032,52.0222,52.1175,26380.0
2019-08-14 12:00:00,54.67,54.67,54.57,54.57,47852.0,52.0603,52.0603,51.9651,51.9651,47852.0
2019-08-14 12:10:00,54.59,54.76,54.57,54.71,29198.0,51.9841,52.146,51.9651,52.0984,29198.0
2019-08-14 12:20:00,54.71,54.74,54.62,54.69,27404.0,52.0984,52.127,52.0127,52.0794,27404.0
2019-08-14 12:30:00,54.73,54.86,54.73,54.76,68996.0,52.1175,52.2413,52.1175,52.146,68996.0
2019-08-14 12:40:00,54.77,54.78,54.64,54.64,22590.0,52.1555,52.1651,52.0318,52.0318,22590.0
2019-08-14 12:50:00,54.65,54.69,54.56,54.58,47060.0,52.0413,52.0794,51.9556,51.9746,47060.0
2019-08-14 13:00:00,54.56,54.68,54.51,54.66,80540.0,51.9556,52.0698,51.908,52.0508,80540.0
2019-08-14 13:10:00,54.67,54.74,54.59,54.63,52514.0,52.0603,52.127,51.9841,52.0222,52514.0
2019-08-14 13:20:00,54.61,54.99,54.61,54.88,79984.0,52.0032,52.365,52.0032,52.2603,79984.0
2019-08-14 13:30:00,54.88,54.98,54.83,54.92,65918.0,52.2603,52.3555,52.2127,52.2984,65918.0
2019-08-14 13:40:00,54.93,55.01,54.91,54.92,35692.0,52.3079,52.3841,52.2889,52.2984,35692.0
2019-08-14 13:50:00,54.93,54.96,54.86,54.89,35176.0,52.3079,52.3365,52.2413,52.2698,35176.0
2019-08-14 14:00:00,54.89,54.93,54.77,54.85,100918.0,52.2698,52.3079,52.1555,52.2317,100918.0
2019-08-14 14:10:00,54.86,55.0,54.84,54.97,18416.0,52.2413,52.3746,52.2222,52.346,18416.0
2019-08-14 14:20:00,54.92,54.93,54.85,54.85,7436.0,52.2984,52.3079,52.2317,52.2317,7436.0
2019-08-14 14:30:00,54.83,54.83,54.72,54.73,32664.0,52.2127,52.2127,52.1079,52.1175,32664.0
2019-08-14 14:40:00,54.73,54.82,54.71,54.8,20546.0,52.1175,52.2032,52.0984,52.1841,20546.0
2019-08-14 14:50:00,54.77,54.93,54.76,54.85,39692.0,52.1555,52.3079,52.146,52.2317,39692.0
2019-08-14 15:00:00,54.87,55.05,54.81,54.99,31684.0,52.2508,52.4222,52.1936,52.365,31684.0
2019-08-14 15:10:00,54.98,55.03,54.82,54.84,70498.0,52.3555,52.4031,52.2032,52.2222,70498.0
2019-08-14 15:20:00,54.83,55.08,54.77,54.94,107974.0,52.2127,52.4508,52.1555,52.3174,107974.0
2019-08-14 15:30:00,54.92,54.92,54.76,54.91,61198.0,52.2984,52.2984,52.146,52.2889,61198.0
2019-08-14 15:40:00,54.88,54.94,54.8,54.82,44994.0,52.2603,52.3174,52.1841,52.2032,44994.0
2019-08-14 15:50:00,54.83,55.02,54.8,54.82,282208.0,52.2127,52.3936,52.1841,52.2032,282208.0
2019-08-15 09:30:00,55.18,55.24,54.77,54.81,276814.0,52.546,52.6031,52.1555,52.1936,276814.0
2019-08-15 09:40:00,54.79,55.04,54.65,54.94,104842.0,52.1746,52.4127,52.0413,52.3174,104842.0
2019-08-15 09:50:00,54.93,55.1,54.89,55.06,153902.0,52.3079,52.4698,52.2698,52.4317,153902.0
2019-08-15 10:00:00,55.06,55.1,54.83,54.95,184932.0,52.4317,52.4698,52.2127,52.327,184932.0
2019-08-15 10:10:00,54.93,55.08,54.92,54.96,23700.0,52.3079,52.4508,52.2984,52.3365,23700.0
2019-08-15 10:20:00,54.94,55.07,54.9,54.95,24424.0,52.3174,52.4412,52.2793,52.327,24424.0
2019-08-15 10:30:00,54.88,55.02,54.79,54.98,34778.0,52.2603,52.3936,52.1746,52.3555,34778.0
2019-08-15 10:40:00,54.88,55.06,54.88,54.93,14702.0,52.2603,52.4317,52.2603,52.3079,14702.0
2019-08-15 10:50:00,54.92,55.04,54.84,54.85,12736.0,52.2984,52.4127,52.2222,52.2317,12736.0
2019-08-15 11:00:00,54.85,54.85,54.7,54.71,23800.0,52.2317,52.2317,52.0889,52.0984,23800.0
2019-08-15 11:10:00,54.71,54.71,54.62,54.67,50056.0,52.0984,52.0984,52.0127,52.0603,50056.0
2019-08-15 11:20:00,54.66,54.77,54.56,54.77,48330.0,52.0508,52.1555,51.9556,52.1555,48330.0
2019-08-15 11:30:00,54.77,54.84,54.77,54.84,57772.0,52.1555,52.2222,52.1555,52.2222,57772.0
2019-08-15 11:40:00,54.82,54.84,54.71,54.71,5374.0,52.2032,52.2222,52.0984,52.0984,5374.0
2019-08-15 11:50:00,54.72,54.85,54.67,54.85,12454.0,52.1079,52.2317,52.0603,52.2317,12454.0
2019-08-15 12:00:00,54.85,55.0,54.82,54.97,13992.0,52.2317,52.3746,52.2032,52.346,13992.0
2019-08-15 12:10:00,54.9,54.93,54.87,54.9,11898.0,52.2793,52.3079,52.2508,52.2793,11898.0
2019-08-15 12:20:00,54.88,54.9,54.77,54.78,14794.0,52.2603,52.2793,52.1555,52.1651,14794.0
2019-08-15 12:30:00,54.79,54.84,54.76,54.77,10358.0,52.1746,52.2222,52.146,52.1555,10358.0
2019-08-15 12:40:00,54.77,54.82,54.75,54.75,28636.0,52.1555,52.2032,52.1365,52.1365,28636.0
2019-08-15 12:50:00,54.76,54.77,54.71,54.75,20504.0,52.146,52.1555,52.0984,52.1365,20504.0
2019-08-15 13:00:00,54.74,54.82,54.74,54.77,9680.0,52.127,52.2032,52.127,52.1555,9680.0
2019-08-15 13:10:00,54.79,54.86,54.74,54.86,8024.0,52.1746,52.2413,52.127,52.2413,8024.0
2019-08-15 13:20:00,54.88,54.88,54.73,54.76,9738.0,52.2603,52.2603,52.1175,52.146,9738.0
2019-08-15 13:30:00,54.76,54.81,54.69,54.71,18510.0,52.146,52.1936,52.0794,52.0984,18510.0
2019-08-15 13:40:00,54.71,54.71,54.55,54.57,22408.0,52.0984,52.0984,51.946,51.9651,22408.0
2019-08-15 13:50:00,54.59,54.59,54.35,54.4,36412.0,51.9841,51.9841,51.7556,51.8032,36412.0
2019-08-15 14:00:00,54.38,54.46,54.3,54.38,39196.0,51.7842,51.8603,51.708,51.7842,39196.0
2019-08-15 14:10:00,54.46,54.53,54.41,54.41,27496.0,51.8603,51.927,51.8127,51.8127,27496.0
2019-08-15 14:20:00,54.42,54.63,54.42,54.6,65680.0,51.8223,52.0222,51.8223,51.9937,65680.0
2019-08-15 14:30:00,54.6,54.62,54.48,54.56,113784.0,51.9937,52.0127,51.8794,51.9556,113784.0
2019-08-15 14:40:00,54.56,54.75,54.55,54.73,24236.0,51.9556,52.1365,51.946,52.1175,24236.0
2019-08-15 14:50:00,54.73,54.76,54.62,54.74,31348.0,52.1175,52.146,52.0127,52.127,31348.0
2019-08-15 15:00:00,54.74,54.99,54.74,54.96,38488.0,52.127,52.365,52.127,52.3365,38488.0
2019-08-15 15:10:00,54.97,54.99,54.93,54.93,19830.0,52.346,52.365,52.3079,52.3079,19830.0
2019-08-15 15:20:00,54.95,54.99,54.84,54.85,38342.0,52.327,52.365,52.2222,52.2317,38342.0
2019-08-15 15:30:00,54.84,54.88,54.8,54.82,66622.0,52.2222,52.2603,52.1841,52.2032,66622.0
2019-08-15 15:40:00,54.83,54.97,54.8,54.96,54880.0,52.2127,52.346,52.1841,52.3365,54880.0
2019-08-15 15:50:00,54.96,54.98,54.76,54.76,176062.0,52.3365,52.3555,52.146,52.146,176062.0
2019-08-16 09:30:00,55.38,55.83,55.07,55.6,386856.0,52.7364,53.1649,52.4412,52.9459,386856.0
2019-08-16 09:40:00,55.59,55.87,55.57,55.72,72114.0,52.9364,53.203,52.9174,53.0602,72114.0
2019-08-16 09:50:00,55.68,55.79,55.62,55.72,74644.0,53.0221,53.1269,52.965,53.0602,74644.0
2019-08-16 10:00:00,55.71,55.79,55.61,55.65,60608.0,53.0507,53.1269,52.9555,52.9935,60608.0
2019-08-16 10:10:00,55.63,55.81,55.61,55.71,28428.0,52.9745,53.1459,52.9555,53.0507,28428.0
2019-08-16 10:20:00,55.68,56.02,55.68,55.75,80648.0,53.0221,53.3459,53.0221,53.0888,80648.0
2019-08-16 10:30:00,55.8,55.82,55.71,55.8,16064.0,53.1364,53.1554,53.0507,53.1364,16064.0
2019-08-16 10:40:00,55.79,56.07,55.79,56.02,73914.0,53.1269,53.3935,53.1269,53.3459,73914.0
2019-08-16 10:50:00,56.02,56.18,55.99,56.18,40824.0,53.3459,53.4982,53.3173,53.4982,40824.0
2019-08-16 11:00:00,56.19,56.19,56.07,56.09,37714.0,53.5078,53.5078,53.3935,53.4125,37714.0
2019-08-16 11:10:00,56.08,56.08,55.94,55.98,21868.0,53.403,53.403,53.2697,53.3078,21868.0
2019-08-16 11:20:00,56.01,56.02,55.88,55.91,28210.0,53.3364,53.3459,53.2126,53.2411,28210.0
2019-08-16 11:30:00,55.91,55.92,55.84,55.84,15954.0,53.2411,53.2507,53.1745,53.1745,15954.0
2019-08-16 11:40:00,55.84,55.91,55.8,55.91,32666.0,53.1745,53.2411,53.1364,53.2411,32666.0
2019-08-16 11:50:00,55.96,55.96,55.9,55.94,2872.0,53.2887,53.2887,53.2316,53.2697,2872.0
2019-08-16 12:00:00,55.91,55.92,55.85,55.9,17882.0,53.2411,53.2507,53.184,53.2316,17882.0
2019-08-16 12:10:00,55.91,55.95,55.83,55.84,18458.0,53.2411,53.2792,53.1649,53.1745,18458.0
2019-08-16 12:20:00,55.86,55.94,55.86,55.94,15872.0,53.1935,53.2697,53.1935,53.2697,15872.0
2019-08-16 12:30:00,55.94,55.98,55.94,55.96,3624.0,53.2697,53.3078,53.2697,53.2887,3624.0
2019-08-16 12:40:00,55.99,56.06,55.98,56.02,3272.0,53.3173,53.384,53.3078,53.3459,3272.0
2019-08-16 12:50:00,56.05,56.05,55.99,56.01,34094.0,53.3744,53.3744,53.3173,53.3364,34094.0
2019-08-16 13:00:00,56.0,56.12,56.0,56.12,53504.0,53.3268,53.4411,53.3268,53.4411,53504.0
2019-08-16 13:10:00,56.1,56.11,56.08,56.1,20750.0,53.4221,53.4316,53.403,53.4221,20750.0
2019-08-16 13:20:00,56.12,56.15,56.12,56.15,3424.0,53.4411,53.4697,53.4411,53.4697,3424.0
2019-08-16 13:30:00,56.15,56.19,56.14,56.18,20236.0,53.4697,53.5078,53.4602,53.4982,20236.0
2019-08-16 13:40:00,56.17,56.19,56.13,56.15,12222.0,53.4887,53.5078,53.4506,53.4697,12222.0
2019-08-16 13:50:00,56.14,56.2,56.14,56.17,16024.0,53.4602,53.5173,53.4602,53.4887,16024.0
2019-08-16 14:00:00,56.19,56.2,56.13,56.13,9122.0,53.5078,53.5173,53.4506,53.4506,9122.0
2019-08-16 14:10:00,56.13,56.22,56.1,56.22,22022.0,53.4506,53.5363,53.4221,53.5363,22022.0
2019-08-16 14:20:00,56.22,56.22,56.18,56.18,12212.0,53.5363,53.5363,53.4982,53.4982,12212.0
2019-08-16 14:30:00,56.17,56.18,56.08,56.11,19152.0,53.4887,53.4982,53.403,53.4316,19152.0
2019-08-16 14:40:00,56.12,56.15,56.09,56.13,21862.0,53.4411,53.4697,53.4125,53.4506,21862.0
2019-08-16 14:50:00,56.14,56.18,56.13,56.15,16070.0,53.4602,53.4982,53.4506,53.4697,16070.0
2019-08-16 15:00:00,56.13,56.21,56.13,56.2,32322.0,53.4506,53.5268,53.4506,53.5173,32322.0
2019-08-16 15:10:00,56.2,56.24,56.17,56.23,41284.0,53.5173,53.5554,53.4887,53.5459,41284.0
2019-08-16 15:20:00,56.24,56.24,56.16,56.2,30184.0,53.5554,53.5554,53.4792,53.5173,30184.0
2019-08-16 15:30:00,56.19,56.21,56.17,56.19,64632.0,53.5078,53.5268,53.4887,53.5078,64632.0
2019-08-16 15:40:00,56.19,56.22,56.16,56.18,65208.0,53.5078,53.5363,53.4792,53.4982,65208.0
2019-08-16 15:50:00,56.18,56.26,56.1,56.1,225694.0,53.4982,53.5744,53.4221,53.4221,225694.0
2019-08-19 09:30:00,57.33,57.58,57.33,57.43,140278.0,54.5933,54.8314,54.5933,54.6886,140278.0
2019-08-19 09:40:00,57.4,57.49,57.24,57.24,52744.0,54.66,54.7457,54.5076,54.5076,52744.0
2019-08-19 09:50:00,57.2,57.22,56.99,57.04,109990.0,54.4696,54.4886,54.2696,54.3172,109990.0
2019-08-19 10:00:00,57.02,57.1,56.95,56.96,67150.0,54.2981,54.3743,54.2315,54.241,67150.0
2019-08-19 10:10:00,56.95,56.96,56.8,56.9,34876.0,54.2315,54.241,54.0886,54.1839,34876.0
2019-08-19 10:20:00,56.92,57.05,56.9,57.02,7724.0,54.2029,54.3267,54.1839,54.2981,7724.0
2019-08-19 10:30:00,57.04,57.16,57.01,57.16,36070.0,54.3172,54.4315,54.2886,54.4315,36070.0
2019-08-19 10:40:00,57.16,57.16,57.0,57.09,48068.0,54.4315,54.4315,54.2791,54.3648,48068.0
2019-08-19 10:50:00,57.09,57.15,57.04,57.08,44420.0,54.3648,54.4219,54.3172,54.3553,44420.0
2019-08-19 11:00:00,57.07,57.19,57.07,57.17,28766.0,54.3458,54.46,54.3458,54.441,28766.0
2019-08-19 11:10:00,57.17,57.23,57.15,57.18,73014.0,54.441,54.4981,54.4219,54.4505,73014.0
2019-08-19 11:20:00,57.18,57.22,57.13,57.18,65766.0,54.4505,54.4886,54.4029,54.4505,65766.0
2019-08-19 11:30:00,57.13,57.22,57.11,57.22,39366.0,54.4029,54.4886,54.3838,54.4886,39366.0
2019-08-19 11:40:00,57.22,57.26,57.19,57.23,9684.0,54.4886,54.5267,54.46,54.4981,9684.0
2019-08-19 11:50:00,57.23,57.24,57.12,57.19,20662.0,54.4981,54.5076,54.3934,54.46,20662.0
2019-08-19 12:00:00,57.16,57.22,57.16,57.22,7680.0,54.4315,54.4886,54.4315,54.4886,7680.0
2019-08-19 12:10:00,57.18,57.2,57.15,57.15,13800.0,54.4505,54.4696,54.4219,54.4219,13800.0
2019-08-19 12:20:00,57.18,57.18,57.12,57.14,7230.0,54.4505,54.4505,54.3934,54.4124,7230.0
2019-08-19 12:30:00,57.14,57.17,57.13,57.17,6252.0,54.4124,54.441,54.4029,54.441,6252.0
2019-08-19 12:40:00,57.18,57.23,57.16,57.23,21020.0,54.4505,54.4981,54.4315,54.4981,21020.0
2019-08-19 12:50:00,57.24,57.26,57.22,57.25,5808.0,54.5076,54.5267,54.4886,54.5172,5808.0
2019-08-19 13:00:00,57.24,57.29,57.24,57.27,11774.0,54.5076,54.5553,54.5076,54.5362,11774.0
2019-08-19 13:10:00,57.27,57.3,57.24,57.28,9894.0,54.5362,54.5648,54.5076,54.5457,9894.0
2019-08-19 13:20:00,57.3,57.32,57.23,57.24,21678.0,54.5648,54.5838,54.4981,54.5076,21678.0
2019-08-19 13:30:00,57.22,57.22,57.21,57.21,5616.0,54.4886,54.4886,54.4791,54.4791,5616.0
2019-08-19 13:40:00,57.22,57.22,57.13,57.16,51258.0,54.4886,54.4886,54.4029,54.4315,51258.0
2019-08-19 13:50:00,57.16,57.19,57.15,57.18,33310.0,54.4315,54.46,54.4219,54.4505,33310.0
2019-08-19 14:00:00,57.17,57.17,57.14,57.15,15848.0,54.441,54.441,54.4124,54.4219,15848.0
2019-08-19 14:10:00,57.15,57.16,57.11,57.13,13110.0,54.4219,54.4315,54.3838,54.4029,13110.0
2019-08-19 14:20:00,57.12,57.15,57.11,57.15,12512.0,54.3934,54.4219,54.3838,54.4219,12512.0
2019-08-19 14:30:00,57.16,57.16,57.07,57.07,13802.0,54.4315,54.4315,54.3458,54.3458,13802.0
2019-08-19 14:40:00,57.07,57.1,57.06,57.09,14280.0,54.3458,54.3743,54.3362,54.3648,14280.0
2019-08-19 14:50:00,57.1,57.13,57.04,57.04,21566.0,54.3743,54.4029,54.3172,54.3172,21566.0
2019-08-19 15:00:00,57.05,57.07,56.97,57.02,36916.0,54.3267,54.3458,54.2505,54.2981,36916.0
2019-08-19 15:10:00,57.02,57.02,56.98,57.02,14664.0,54.2981,54.2981,54.2601,54.2981,14664.0
2019-08-19 15:20:00,57.01,57.07,57.01,57.05,38074.0,54.2886,54.3458,54.2886,54.3267,38074.0
2019-08-19 15:30:00,57.04,57.09,57.02,57.09,58472.0,54.3172,54.3648,54.2981,54.3648,58472.0
2019-08-19 15:40:00,57.09,57.13,57.07,57.13,35822.0,54.3648,54.4029,54.3458,54.4029,35822.0
2019-08-19 15:50:00,57.13,57.14,57.02,57.03,148688.0,54.4029,54.4124,54.2981,54.3077,148688.0
2019-08-20 09:30:00,56.95,56.95,56.5,56.62,81420.0,54.2315,54.2315,53.803,53.9172,81420.0
2019-08-20 09:40:00,56.54,56.73,56.52,56.61,7628.0,53.8411,54.022,53.822,53.9077,7628.0
2019-08-20 09:50:00,56.63,56.81,56.59,56.73,22142.0,53.9268,54.0982,53.8887,54.022,22142.0
2019-08-20 10:00:00,56.72,56.77,56.69,56.7,28296.0,54.0125,54.0601,53.9839,53.9934,28296.0
2019-08-20 10:10:00,56.73,56.85,56.71,56.85,23026.0,54.022,54.1363,54.0029,54.1363,23026.0
2019-08-20 10:20:00,56.84,56.92,56.83,56.92,20504.0,54.1267,54.2029,54.1172,54.2029,20504.0
2019-08-20 10:30:00,56.92,56.92,56.81,56.82,14386.0,54.2029,54.2029,54.0982,54.1077,14386.0
2019-08-20 10:40:00,56.8,56.89,56.8,56.84,7010.0,54.0886,54.1743,54.0886,54.1267,7010.0
2019-08-20 10:50:00,56.83,56.99,56.82,56.98,31608.0,54.1172,54.2696,54.1077,54.2601,31608.0
2019-08-20 11:00:00,56.99,57.04,56.97,57.02,97594.0,54.2696,54.3172,54.2505,54.2981,97594.0
2019-08-20 11:10:00,57.06,57.11,57.04,57.1,19824.0,54.3362,54.3838,54.3172,54.3743,19824.0
2019-08-20 11:20:00,57.09,57.09,56.99,56.99,9392.0,54.3648,54.3648,54.2696,54.2696,9392.0
2019-08-20 11:30:00,56.99,57.04,56.96,56.97,47864.0,54.2696,54.3172,54.241,54.2505,47864.0
2019-08-20 11:40:00,56.97,56.99,56.93,56.99,19638.0,54.2505,54.2696,54.2124,54.2696,19638.0
2019-08-20 11:50:00,56.98,56.98,56.96,56.98,10946.0,54.2601,54.2601,54.241,54.2601,10946.0
2019-08-20 12:00:00,56.99,57.02,56.99,57.01,10282.0,54.2696,54.2981,54.2696,54.2886,10282.0
2019-08-20 12:10:00,57.02,57.04,57.01,57.03,11508.0,54.2981,54.3172,54.2886,54.3077,11508.0
2019-08-20 12:20:00,57.02,57.06,57.01,57.02,20454.0,54.2981,54.3362,54.2886,54.2981,20454.0
2019-08-20 12:30:00,57.02,57.04,56.95,56.96,27224.0,54.2981,54.3172,54.2315,54.241,27224.0
2019-08-20 12:40:00,56.94,56.96,56.92,56.92,10510.0,54.222,54.241,54.2029,54.2029,10510.0
2019-08-20 12:50:00,56.94,56.99,56.94,56.99,9396.0,54.222,54.2696,54.222,54.2696,9396.0
2019-08-20 13:00:00,57.01,57.01,56.98,56.99,11874.0,54.2886,54.2886,54.2601,54.2696,11874.0
2019-08-20 13:10:00,57.02,57.04,56.95,56.97,16210.0,54.2981,54.3172,54.2315,54.2505,16210.0
2019-08-20 13:20:00,56.91,56.95,56.9,56.95,5668.0,54.1934,54.2315,54.1839,54.2315,5668.0
2019-08-20 13:30:00,56.96,56.96,56.84,56.85,5230.0,54.241,54.241,54.1267,54.1363,5230.0
2019-08-20 13:40:00,56.9,56.9,56.83,56.83,4788.0,54.1839,54.1839,54.1172,54.1172,4788.0
2019-08-20 13:50:00,56.8,56.88,56.8,56.86,4432.0,54.0886,54.1648,54.0886,54.1458,4432.0
2019-08-20 14:00:00,56.82,56.82,56.76,56.76,3546.0,54.1077,54.1077,54.0506,54.0506,3546.0
2019-08-20 14:10:00,56.77,56.84,56.74,56.84,13066.0,54.0601,54.1267,54.0315,54.1267,13066.0
2019-08-20 14:20:00,56.82,56.84,56.72,56.78,21468.0,54.1077,54.1267,54.0125,54.0696,21468.0
2019-08-20 14:30:00,56.79,56.87,56.79,56.84,10176.0,54.0791,54.1553,54.0791,54.1267,10176.0
2019-08-20 14:40:00,56.83,56.83,56.77,56.81,29098.0,54.1172,54.1172,54.0601,54.0982,29098.0
2019-08-20 14:50:00,56.8,56.8,56.77,56.79,8486.0,54.0886,54.0886,54.0601,54.0791,8486.0
2019-08-20 15:00:00,56.78,56.78,56.71,56.71,14822.0,54.0696,54.0696,54.0029,54.0029,14822.0
2019-08-20 15:10:00,56.72,56.76,56.69,56.71,33486.0,54.0125,54.0506,53.9839,54.0029,33486.0
2019-08-20 15:20:00,56.71,56.81,56.7,56.81,38716.0,54.0029,54.0982,53.9934,54.0982,38716.0
2019-08-20 15:30:00,56.81,56.85,56.81,56.84,27008.0,54.0982,54.1363,54.0982,54.1267,27008.0
2019-08-20 15:40:00,56.84,56.9,56.83,56.88,67672.0,54.1267,54.1839,54.1172,54.1648,67672.0
2019-08-20 15:50:00,56.88,56.91,56.69,56.71,324342.0,54.1648,54.1934,53.9839,54.0029,324342.0
2019-08-21 09:30:00,57.29,57.37,57.04,57.26,53212.0,54.5553,54.6314,54.3172,54.5267,53212.0
2019-08-21 09:40:00,57.33,57.53,57.31,57.51,64612.0,54.5933,54.7838,54.5743,54.7648,64612.0
2019-08-21 09:50:00,57.52,57.56,57.49,57.52,24216.0,54.7743,54.8124,54.7457,54.7743,24216.0
2019-08-21 10:00:00,57.55,57.55,57.48,57.51,48212.0,54.8028,54.8028,54.7362,54.7648,48212.0
2019-08-21 10:10:00,57.51,57.52,57.36,57.43,54690.0,54.7648,54.7743,54.6219,54.6886,54690.0
2019-08-21 10:20:00,57.46,57.46,57.37,57.37,34050.0,54.7171,54.7171,54.6314,54.6314,34050.0
2019-08-21 10:30:00,57.35,57.4,57.32,57.35,16056.0,54.6124,54.66,54.5838,54.6124,16056.0
2019-08-21 10:40:00,57.35,57.35,57.29,57.3,11886.0,54.6124,54.6124,54.5553,54.5648,11886.0
2019-08-21 10:50:00,57.33,57.33,57.21,57.26,13906.0,54.5933,54.5933,54.4791,54.5267,13906.0
2019-08-21 11:00:00,57.26,57.34,57.23,57.3,15310.0,54.5267,54.6029,54.4981,54.5648,15310.0
2019-08-21 11:10:00,57.31,57.31,57.23,57.23,11770.0,54.5743,54.5743,54.4981,54.4981,11770.0
2019-08-21 11:20:00,57.24,57.33,57.23,57.33,12846.0,54.5076,54.5933,54.4981,54.5933,12846.0
2019-08-21 11:30:00,57.31,57.35,57.29,57.34,20888.0,54.5743,54.6124,54.5553,54.6029,20888.0
2019-08-21 11:40:00,57.36,57.36,57.29,57.33,8116.0,54.6219,54.6219,54.5553,54.5933,8116.0
2019-08-21 11:50:00,57.31,57.43,57.28,57.42,35282.0,54.5743,54.6886,54.5457,54.679,35282.0
2019-08-21 12:00:00,57.43,57.44,57.35,57.35,9798.0,54.6886,54.6981,54.6124,54.6124,9798.0
2019-08-21 12:10:00,57.35,57.39,57.35,57.37,13240.0,54.6124,54.6505,54.6124,54.6314,13240.0
2019-08-21 12:20:00,57.38,57.38,57.35,57.37,3000.0,54.641,54.641,54.6124,54.6314,3000.0
2019-08-21 12:30:00,57.37,57.37,57.33,57.34,5108.0,54.6314,54.6314,54.5933,54.6029,5108.0
2019-08-21 12:40:00,57.35,57.35,57.34,57.35,3000.0,54.6124,54.6124,54.6029,54.6124,3000.0
2019-08-21 12:50:00,57.4,57.41,57.38,57.38,1800.0,54.66,54.6695,54.641,54.641,1800.0
2019-08-21 13:00:00,57.38,57.39,57.37,57.38,4418.0,54.641,54.6505,54.6314,54.641,4418.0
2019-08-21 13:10:00,57.38,57.38,57.33,57.35,5800.0,54.641,54.641,54.5933,54.6124,5800.0
2019-08-21 13:20:00,57.35,57.35,57.27,57.27,20960.0,54.6124,54.6124,54.5362,54.5362,20960.0
2019-08-21 13:30:00,57.3,57.3,57.26,57.27,8660.0,54.5648,54.5648,54.5267,54.5362,8660.0
2019-08-21 13:40:00,57.28,57.28,57.23,57.24,10046.0,54.5457,54.5457,54.4981,54.5076,10046.0
2019-08-21 13:50:00,57.22,57.23,57.19,57.2,25932.0,54.4886,54.4981,54.46,54.4696,25932.0
2019-08-21 14:00:00,57.2,57.27,57.08,57.23,65150.0,54.4696,54.5362,54.3553,54.4981,65150.0
2019-08-21 14:10:00,57.24,57.31,57.2,57.29,28386.0,54.5076,54.5743,54.4696,54.5553,28386.0
2019-08-21 14:20:00,57.29,57.33,57.29,57.31,10618.0,54.5553,54.5933,54.5553,54.5743,10618.0
2019-08-21 14:30:00,57.32,57.33,57.21,57.23,16914.0,54.5838,54.5933,54.4791,54.4981,16914.0
2019-08-21 14:40:00,57.24,57.26,57.19,57.19,13300.0,54.5076,54.5267,54.46,54.46,13300.0
2019-08-21 14:50:00,57.19,57.22,57.19,57.21,11870.0,54.46,54.4886,54.46,54.4791,11870.0
2019-08-21 15:00:00,57.19,57.22,57.17,57.22,24044.0,54.46,54.4886,54.441,54.4886,24044.0
2019-08-21 15:10:00,57.22,57.27,57.21,57.24,30878.0,54.4886,54.5362,54.4791,54.5076,30878.0
2019-08-21 15:20:00,57.24,57.28,57.23,57.27,19732.0,54.5076,54.5457,54.4981,54.5362,19732.0
2019-08-21 15:30:00,57.27,57.33,57.26,57.27,49960.0,54.5362,54.5933,54.5267,54.5362,49960.0
2019-08-21 15:40:00,57.26,57.27,57.23,57.24,40258.0,54.5267,54.5362,54.4981,54.5076,40258.0
2019-08-21 15:50:00,57.26,57.32,57.2,57.3,87100.0,54.5267,54.5838,54.4696,54.5648,87100.0
2019-08-22 09:30:00,57.38,57.55,57.28,57.36,90536.0,54.641,54.8028,54.5457,54.6219,90536.0
2019-08-22 09:40:00,57.32,57.44,57.32,57.33,24964.0,54.5838,54.6981,54.5838,54.5933,24964.0
2019-08-22 09:50:00,57.33,57.52,57.33,57.51,19556.0,54.5933,54.7743,54.5933,54.7648,19556.0
2019-08-22 10:00:00,57.48,57.52,57.35,57.39,36576.0,54.7362,54.7743,54.6124,54.6505,36576.0
2019-08-22 10:10:00,57.37,57.38,57.23,57.23,11170.0,54.6314,54.641,54.4981,54.4981,11170.0
2019-08-22 10:20:00,57.17,57.18,56.97,57.02,55770.0,54.441,54.4505,54.2505,54.2981,55770.0
2019-08-22 10:30:00,57.02,57.02,56.65,56.83,49170.0,54.2981,54.2981,53.9458,54.1172,49170.0
2019-08-22 10:40:00,56.85,56.9,56.76,56.85,25694.0,54.1363,54.1839,54.0506,54.1363,25694.0
2019-08-22 10:50:00,56.89,56.89,56.74,56.76,52202.0,54.1743,54.1743,54.0315,54.0506,52202.0
2019-08-22 11:00:00,56.84,57.0,56.84,56.99,67898.0,54.1267,54.2791,54.1267,54.2696,67898.0
2019-08-22 11:10:00,56.98,57.1,56.97,57.1,18296.0,54.2601,54.3743,54.2505,54.3743,18296.0
2019-08-22 11:20:00,57.1,57.14,57.08,57.13,38000.0,54.3743,54.4124,54.3553,54.4029,38000.0
2019-08-22 11:30:00,57.15,57.24,57.13,57.21,59226.0,54.4219,54.5076,54.4029,54.4791,59226.0
2019-08-22 11:40:00,57.23,57.23,57.14,57.15,15372.0,54.4981,54.4981,54.4124,54.4219,15372.0
2019-08-22 11:50:00,57.13,57.17,57.12,57.15,11254.0,54.4029,54.441,54.3934,54.4219,11254.0
2019-08-22 12:00:00,57.15,57.29,57.13,57.29,18300.0,54.4219,54.5553,54.4029,54.5553,18300.0
2019-08-22 12:10:00,57.28,57.31,57.27,57.29,6194.0,54.5457,54.5743,54.5362,54.5553,6194.0
2019-08-22 12:20:00,57.25,57.25,57.23,57.23,3720.0,54.5172,54.5172,54.4981,54.4981,3720.0
2019-08-22 12:30:00,57.23,57.27,57.2,57.21,7072.0,54.4981,54.5362,54.4696,54.4791,7072.0
2019-08-22 12:40:00,57.19,57.25,57.19,57.25,8498.0,54.46,54.5172,54.46,54.5172,8498.0
2019-08-22 12:50:00,57.25,57.3,57.24,57.25,10570.0,54.5172,54.5648,54.5076,54.5172,10570.0
2019-08-22 13:00:00,57.21,57.32,57.21,57.27,28134.0,54.4791,54.5838,54.4791,54.5362,28134.0
2019-08-22 13:10:00,57.28,57.3,57.28,57.3,10330.0,54.5457,54.5648,54.5457,54.5648,10330.0
2019-08-22 13:20:00,57.31,57.4,57.31,57.38,28626.0,54.5743,54.66,54.5743,54.641,28626.0
2019-08-22 13:30:00,57.36,57.38,57.35,57.38,10706.0,54.6219,54.641,54.6124,54.641,10706.0
2019-08-22 13:40:00,57.38,57.41,57.38,57.38,7346.0,54.641,54.6695,54.641,54.641,7346.0
2019-08-22 13:50:00,57.36,57.38,57.33,57.34,13220.0,54.6219,54.641,54.5933,54.6029,13220.0
2019-08-22 14:00:00,57.34,57.35,57.3,57.3,11016.0,54.6029,54.6124,54.5648,54.5648,11016.0
2019-08-22 14:10:00,57.3,57.33,57.27,57.33,7768.0,54.5648,54.5933,54.5362,54.5933,7768.0
2019-08-22 14:20:00,57.32,57.32,57.27,57.27,7152.0,54.5838,54.5838,54.5362,54.5362,7152.0
2019-08-22 14:30:00,57.27,57.34,57.26,57.33,4786.0,54.5362,54.6029,54.5267,54.5933,4786.0
2019-08-22 14:40:00,57.32,57.42,57.32,57.37,14808.0,54.5838,54.679,54.5838,54.6314,14808.0
2019-08-22 14:50:00,57.38,57.4,57.37,57.37,8800.0,54.641,54.66,54.6314,54.6314,8800.0
2019-08-22 15:00:00,57.37,57.37,57.33,57.34,5810.0,54.6314,54.6314,54.5933,54.6029,5810.0
2019-08-22 15:10:00,57.32,57.32,57.24,57.28,31014.0,54.5838,54.5838,54.5076,54.5457,31014.0
2019-08-22 15:20:00,57.27,57.31,57.27,57.27,11130.0,54.5362,54.5743,54.5362,54.5362,11130.0
2019-08-22 15:30:00,57.29,57.3,57.24,57.29,8862.0,54.5553,54.5648,54.5076,54.5553,8862.0
2019-08-22 15:40:00,57.29,57.32,57.29,57.31,58018.0,54.5553,54.5838,54.5553,54.5743,58018.0
2019-08-22 15:50:00,57.32,57.41,57.19,57.21,184916.0,54.5838,54.6695,54.46,54.4791,184916.0
2019-08-23 09:30:00,56.45,56.59,56.32,56.33,142676.0,53.7554,53.8887,53.6316,53.6411,142676.0
2019-08-23 09:40:00,56.35,56.4,56.17,56.19,113362.0,53.6601,53.7077,53.4887,53.5078,113362.0
2019-08-23 09:50:00,56.18,56.38,56.05,56.38,216708.0,53.4982,53.6887,53.3744,53.6887,216708.0
2019-08-23 10:00:00,56.38,56.77,56.31,56.49,124040.0,53.6887,54.0601,53.622,53.7934,124040.0
2019-08-23 10:10:00,56.48,56.7,56.29,56.7,64762.0,53.7839,53.9934,53.603,53.9934,64762.0
2019-08-23 10:20:00,56.66,56.73,56.62,56.65,14654.0,53.9553,54.022,53.9172,53.9458,14654.0
2019-08-23 10:30:00,56.65,56.98,56.59,56.98,49424.0,53.9458,54.2601,53.8887,54.2601,49424.0
2019-08-23 10:40:00,56.99,57.01,56.76,56.79,40442.0,54.2696,54.2886,54.0506,54.0791,40442.0
2019-08-23 10:50:00,56.85,57.0,56.7,56.7,54852.0,54.1363,54.2791,53.9934,53.9934,54852.0
2019-08-23 11:00:00,56.77,56.82,55.72,55.72,314980.0,54.0601,54.1077,53.0602,53.0602,314980.0
2019-08-23 11:10:00,55.69,55.9,55.56,55.82,402452.0,53.0316,53.2316,52.9078,53.1554,402452.0
2019-08-23 11:20:00,55.77,55.77,55.49,55.51,424866.0,53.1078,53.1078,52.8412,52.8602,424866.0
2019-08-23 11:30:00,55.49,55.57,55.13,55.16,318066.0,52.8412,52.9174,52.4984,52.5269,318066.0
2019-08-23 11:40:00,55.16,55.29,55.06,55.22,200886.0,52.5269,52.6507,52.4317,52.5841,200886.0
2019-08-23 11:50:00,55.22,55.27,55.06,55.06,121918.0,52.5841,52.6317,52.4317,52.4317,121918.0
2019-08-23 12:00:00,55.06,55.16,54.97,55.12,148780.0,52.4317,52.5269,52.346,52.4888,148780.0
2019-08-23 12:10:00,55.11,55.33,55.09,55.33,102172.0,52.4793,52.6888,52.4603,52.6888,102172.0
2019-08-23 12:20:00,55.3,55.3,55.13,55.15,72386.0,52.6602,52.6602,52.4984,52.5174,72386.0
2019-08-23 12:30:00,55.14,55.42,55.13,55.35,145890.0,52.5079,52.7745,52.4984,52.7079,145890.0
2019-08-23 12:40:00,55.35,55.36,55.23,55.23,82572.0,52.7079,52.7174,52.5936,52.5936,82572.0
2019-08-23 12:50:00,55.23,55.33,55.15,55.26,69928.0,52.5936,52.6888,52.5174,52.6222,69928.0
2019-08-23 13:00:00,55.23,55.24,55.13,55.14,52474.0,52.5936,52.6031,52.4984,52.5079,52474.0
2019-08-23 13:10:00,55.12,55.31,55.09,55.1,57346.0,52.4888,52.6698,52.4603,52.4698,57346.0
2019-08-23 13:20:00,55.1,55.1,54.89,54.9,103234.0,52.4698,52.4698,52.2698,52.2793,103234.0
2019-08-23 13:30:00,54.9,55.13,54.9,55.12,84348.0,52.2793,52.4984,52.2793,52.4888,84348.0
2019-08-23 13:40:00,55.07,55.18,55.03,55.13,47672.0,52.4412,52.546,52.4031,52.4984,47672.0
2019-08-23 13:50:00,55.11,55.19,55.08,55.1,23082.0,52.4793,52.5555,52.4508,52.4698,23082.0
2019-08-23 14:00:00,55.1,55.1,55.01,55.02,59112.0,52.4698,52.4698,52.3841,52.3936,59112.0
2019-08-23 14:10:00,55.02,55.03,54.97,55.0,44634.0,52.3936,52.4031,52.346,52.3746,44634.0
2019-08-23 14:20:00,55.04,55.09,55.02,55.06,23166.0,52.4127,52.4603,52.3936,52.4317,23166.0
2019-08-23 14:30:00,55.08,55.13,54.92,54.92,71146.0,52.4508,52.4984,52.2984,52.2984,71146.0
2019-08-23 14:40:00,54.94,54.96,54.77,54.85,93038.0,52.3174,52.3365,52.1555,52.2317,93038.0
2019-08-23 14:50:00,54.84,55.04,54.81,55.03,79800.0,52.2222,52.4127,52.1936,52.4031,79800.0
2019-08-23 15:00:00,55.02,55.19,54.99,55.09,64136.0,52.3936,52.5555,52.365,52.4603,64136.0
2019-08-23 15:10:00,55.08,55.1,54.91,54.99,82888.0,52.4508,52.4698,52.2889,52.365,82888.0
2019-08-23 15:20:00,55.01,55.02,54.93,54.95,60654.0,52.3841,52.3936,52.3079,52.327,60654.0
2019-08-23 15:30:00,54.92,54.97,54.87,54.92,147154.0,52.2984,52.346,52.2508,52.2984,147154.0
2019-08-23 15:40:00,54.92,54.99,54.84,54.84,156616.0,52.2984,52.365,52.2222,52.2222,156616.0
2019-08-23 15:50:00,54.82,54.87,54.65,54.85,501184.0,52.2032,52.2508,52.0413,52.2317,501184.0
2019-08-26 09:30:00,55.69,55.79,55.34,55.46,202206.0,53.0316,53.1269,52.6983,52.8126,202206.0
2019-08-26 09:40:00,55.47,55.53,55.26,55.29,130666.0,52.8221,52.8793,52.6222,52.6507,130666.0
2019-08-26 09:50:00,55.28,55.53,55.28,55.53,63594.0,52.6412,52.8793,52.6412,52.8793,63594.0
2019-08-26 10:00:00,55.52,55.63,55.37,55.37,50958.0,52.8697,52.9745,52.7269,52.7269,50958.0
2019-08-26 10:10:00,55.35,55.39,55.23,55.29,48890.0,52.7079,52.746,52.5936,52.6507,48890.0
2019-08-26 10:20:00,55.38,55.45,55.27,55.39,31998.0,52.7364,52.8031,52.6317,52.746,31998.0
2019-08-26 10:30:00,55.36,55.4,55.26,55.38,56146.0,52.7174,52.7555,52.6222,52.7364,56146.0
2019-08-26 10:40:00,55.35,55.48,55.25,55.44,61854.0,52.7079,52.8317,52.6126,52.7936,61854.0
2019-08-26 10:50:00,55.43,55.46,55.32,55.38,54252.0,52.784,52.8126,52.6793,52.7364,54252.0
2019-08-26 11:00:00,55.38,55.49,55.36,55.49,51162.0,52.7364,52.8412,52.7174,52.8412,51162.0
2019-08-26 11:10:00,55.46,55.59,55.41,55.46,50972.0,52.8126,52.9364,52.765,52.8126,50972.0
2019-08-26 11:20:00,55.47,55.52,55.45,55.49,19560.0,52.8221,52.8697,52.8031,52.8412,19560.0
2019-08-26 11:30:00,55.51,55.52,55.43,55.52,27088.0,52.8602,52.8697,52.784,52.8697,27088.0
2019-08-26 11:40:00,55.52,55.52,55.37,55.45,17172.0,52.8697,52.8697,52.7269,52.8031,17172.0
2019-08-26 11:50:00,55.46,55.48,55.41,55.48,6624.0,52.8126,52.8317,52.765,52.8317,6624.0
2019-08-26 12:00:00,55.46,55.55,55.44,55.55,5600.0,52.8126,52.8983,52.7936,52.8983,5600.0
2019-08-26 12:10:00,55.54,55.54,55.43,55.43,5800.0,52.8888,52.8888,52.784,52.784,5800.0
2019-08-26 12:20:00,55.43,55.66,55.43,55.57,49386.0,52.784,53.0031,52.784,52.9174,49386.0
2019-08-26 12:30:00,55.58,55.58,55.48,55.49,9400.0,52.9269,52.9269,52.8317,52.8412,9400.0
2019-08-26 12:40:00,55.49,55.52,55.47,55.51,10510.0,52.8412,52.8697,52.8221,52.8602,10510.0
2019-08-26 12:50:00,55.49,55.52,55.47,55.52,5384.0,52.8412,52.8697,52.8221,52.8697,5384.0
2019-08-26 13:00:00,55.51,55.54,55.49,55.52,7400.0,52.8602,52.8888,52.8412,52.8697,7400.0
2019-08-26 13:10:00,55.54,55.54,55.44,55.45,10000.0,52.8888,52.8888,52.7936,52.8031,10000.0
2019-08-26 13:20:00,55.45,55.48,55.44,55.46,15644.0,52.8031,52.8317,52.7936,52.8126,15644.0
2019-08-26 13:30:00,55.46,55.47,55.41,55.44,18398.0,52.8126,52.8221,52.765,52.7936,18398.0
2019-08-26 13:40:00,55.43,55.46,55.41,55.46,10224.0,52.784,52.8126,52.765,52.8126,10224.0
2019-08-26 13:50:00,55.46,55.46,55.4,55.42,9808.0,52.8126,52.8126,52.7555,52.7745,9808.0
2019-08-26 14:00:00,55.43,55.43,55.32,55.35,12768.0,52.784,52.784,52.6793,52.7079,12768.0
2019-08-26 14:10:00,55.35,55.35,55.3,55.32,19094.0,52.7079,52.7079,52.6602,52.6793,19094.0
2019-08-26 14:20:00,55.33,55.35,55.31,55.33,22716.0,52.6888,52.7079,52.6698,52.6888,22716.0
2019-08-26 14:30:00,55.33,55.41,55.32,55.39,20738.0,52.6888,52.765,52.6793,52.746,20738.0
2019-08-26 14:40:00,55.4,55.41,55.34,55.34,25286.0,52.7555,52.765,52.6983,52.6983,25286.0
2019-08-26 14:50:00,55.35,55.37,55.3,55.34,26532.0,52.7079,52.7269,52.6602,52.6983,26532.0
2019-08-26 15:00:00,55.34,55.46,55.31,55.33,48248.0,52.6983,52.8126,52.6698,52.6888,48248.0
2019-08-26 15:10:00,55.34,55.43,55.33,55.38,28236.0,52.6983,52.784,52.6888,52.7364,28236.0
2019-08-26 15:20:00,55.38,55.38,55.27,55.29,34118.0,52.7364,52.7364,52.6317,52.6507,34118.0
2019-08-26 15:30:00,55.29,55.35,55.24,55.26,54472.0,52.6507,52.7079,52.6031,52.6222,54472.0
2019-08-26 15:40:00,55.24,55.26,55.22,55.23,40080.0,52.6031,52.6222,52.5841,52.5936,40080.0
2019-08-26 15:50:00,55.23,55.42,55.23,55.42,136328.0,52.5936,52.7745,52.5936,52.7745,136328.0
2019-08-27 09:30:00,55.85,56.03,55.74,55.95,41686.0,53.184,53.3554,53.0792,53.2792,41686.0
2019-08-27 09:40:00,55.99,56.02,55.84,55.95,70566.0,53.3173,53.3459,53.1745,53.2792,70566.0
2019-08-27 09:50:00,55.83,55.84,55.74,55.8,15296.0,53.1649,53.1745,53.0792,53.1364,15296.0
2019-08-27 10:00:00,55.81,55.87,55.68,55.71,14284.0,53.1459,53.203,53.0221,53.0507,14284.0
2019-08-27 10:10:00,55.69,55.73,55.63,55.73,49058.0,53.0316,53.0697,52.9745,53.0697,49058.0
2019-08-27 10:20:00,55.74,55.8,55.59,55.63,27134.0,53.0792,53.1364,52.9364,52.9745,27134.0
2019-08-27 10:30:00,55.63,55.69,55.62,55.62,12110.0,52.9745,53.0316,52.965,52.965,12110.0
2019-08-27 10:40:00,55.65,55.71,55.55,55.56,18600.0,52.9935,53.0507,52.8983,52.9078,18600.0
2019-08-27 10:50:00,55.58,55.6,55.52,55.52,25334.0,52.9269,52.9459,52.8697,52.8697,25334.0
2019-08-27 11:00:00,55.55,55.65,55.52,55.56,24746.0,52.8983,52.9935,52.8697,52.9078,24746.0
2019-08-27 11:10:00,55.52,55.52,55.26,55.26,44832.0,52.8697,52.8697,52.6222,52.6222,44832.0
2019-08-27 11:20:00,55.24,55.35,55.23,55.26,16514.0,52.6031,52.7079,52.5936,52.6222,16514.0
2019-08-27 11:30:00,55.22,55.38,55.22,55.33,34064.0,52.5841,52.7364,52.5841,52.6888,34064.0
2019-08-27 11:40:00,55.33,55.43,55.29,55.41,50168.0,52.6888,52.784,52.6507,52.765,50168.0
2019-08-27 11:50:00,55.43,55.43,55.29,55.33,20266.0,52.784,52.784,52.6507,52.6888,20266.0
2019-08-27 12:00:00,55.32,55.37,55.2,55.24,18260.0,52.6793,52.7269,52.565,52.6031,18260.0
2019-08-27 12:10:00,55.25,55.29,55.21,55.22,21294.0,52.6126,52.6507,52.5745,52.5841,21294.0
2019-08-27 12:20:00,55.22,55.27,55.19,55.26,75592.0,52.5841,52.6317,52.5555,52.6222,75592.0
2019-08-27 12:30:00,55.25,55.28,55.1,55.1,64116.0,52.6126,52.6412,52.4698,52.4698,64116.0
2019-08-27 12:40:00,55.12,55.16,55.06,55.15,42412.0,52.4888,52.5269,52.4317,52.5174,42412.0
2019-08-27 12:50:00,55.15,55.15,55.0,55.06,25704.0,52.5174,52.5174,52.3746,52.4317,25704.0
2019-08-27 13:00:00,55.02,55.12,54.99,55.07,23606.0,52.3936,52.4888,52.365,52.4412,23606.0
2019-08-27 13:10:00,55.06,55.06,54.98,55.04,7508.0,52.4317,52.4317,52.3555,52.4127,7508.0
2019-08-27 13:20:00,55.04,55.13,55.01,55.12,15196.0,52.4127,52.4984,52.3841,52.4888,15196.0
2019-08-27 13:30:00,55.08,55.38,55.08,55.3,60762.0,52.4508,52.7364,52.4508,52.6602,60762.0
2019-08-27 13:40:00,55.33,55.38,55.3,55.38,18324.0,52.6888,52.7364,52.6602,52.7364,18324.0
2019-08-27 13:50:00,55.38,55.42,55.35,55.42,17656.0,52.7364,52.7745,52.7079,52.7745,17656.0
2019-08-27 14:00:00,55.41,55.47,55.35,55.36,23806.0,52.765,52.8221,52.7079,52.7174,23806.0
2019-08-27 14:10:00,55.37,55.37,55.29,55.31,9246.0,52.7269,52.7269,52.6507,52.6698,9246.0
2019-08-27 14:20:00,55.31,55.35,55.26,55.28,47178.0,52.6698,52.7079,52.6222,52.6412,47178.0
2019-08-27 14:30:00,55.27,55.27,55.22,55.24,31166.0,52.6317,52.6317,52.5841,52.6031,31166.0
2019-08-27 14:40:00,55.23,55.32,55.2,55.32,12924.0,52.5936,52.6793,52.565,52.6793,12924.0
2019-08-27 14:50:00,55.31,55.45,55.31,55.4,21222.0,52.6698,52.8031,52.6698,52.7555,21222.0
2019-08-27 15:00:00,55.4,55.52,55.39,55.48,34460.0,52.7555,52.8697,52.746,52.8317,34460.0
2019-08-27 15:10:00,55.4,55.41,55.34,55.37,44212.0,52.7555,52.765,52.6983,52.7269,44212.0
2019-08-27 15:20:00,55.35,55.35,55.28,55.3,23464.0,52.7079,52.7079,52.6412,52.6602,23464.0
2019-08-27 15:30:00,55.3,55.32,55.24,55.31,30412.0,52.6602,52.6793,52.6031,52.6698,30412.0
2019-08-27 15:40:00,55.33,55.39,55.3,55.37,39204.0,52.6888,52.746,52.6602,52.7269,39204.0
2019-08-27 15:50:00,55.37,55.38,55.22,55.27,101886.0,52.7269,52.7364,52.5841,52.6317,101886.0
2019-08-28 09:30:00,55.01,55.06,54.63,54.77,239732.0,52.3841,52.4317,52.0222,52.1555,239732.0
2019-08-28 09:40:00,54.78,54.89,54.69,54.89,43334.0,52.1651,52.2698,52.0794,52.2698,43334.0
2019-08-28 09:50:00,54.95,55.13,54.95,54.99,54982.0,52.327,52.4984,52.327,52.365,54982.0
2019-08-28 10:00:00,54.99,55.16,54.97,55.13,24440.0,52.365,52.5269,52.346,52.4984,24440.0
2019-08-28 10:10:00,55.17,55.17,55.01,55.01,19174.0,52.5365,52.5365,52.3841,52.3841,19174.0
2019-08-28 10:20:00,54.96,55.09,54.96,55.06,23070.0,52.3365,52.4603,52.3365,52.4317,23070.0
2019-08-28 10:30:00,55.09,55.22,55.09,55.2,37284.0,52.4603,52.5841,52.4603,52.565,37284.0
2019-08-28 10:40:00,55.19,55.28,55.17,55.21,160290.0,52.5555,52.6412,52.5365,52.5745,160290.0
2019-08-28 10:50:00,55.22,55.3,55.2,55.23,16282.0,52.5841,52.6602,52.565,52.5936,16282.0
2019-08-28 11:00:00,55.19,55.24,55.16,55.2,31052.0,52.5555,52.6031,52.5269,52.565,31052.0
2019-08-28 11:10:00,55.22,55.27,55.2,55.24,26298.0,52.5841,52.6317,52.565,52.6031,26298.0
2019-08-28 11:20:00,55.25,55.5,55.25,55.5,39384.0,52.6126,52.8507,52.6126,52.8507,39384.0
2019-08-28 11:30:00,55.49,55.63,55.48,55.63,148798.0,52.8412,52.9745,52.8317,52.9745,148798.0
2019-08-28 11:40:00,55.62,55.67,55.58,55.58,32376.0,52.965,53.0126,52.9269,52.9269,32376.0
2019-08-28 11:50:00,55.59,55.65,55.58,55.6,21668.0,52.9364,52.9935,52.9269,52.9459,21668.0
2019-08-28 12:00:00,55.6,55.63,55.57,55.58,12744.0,52.9459,52.9745,52.9174,52.9269,12744.0
2019-08-28 12:10:00,55.58,55.63,55.55,55.63,13572.0,52.9269,52.9745,52.8983,52.9745,13572.0
2019-08-28 12:20:00,55.63,55.63,55.6,55.6,3484.0,52.9745,52.9745,52.9459,52.9459,3484.0
2019-08-28 12:30:00,55.6,55.64,55.57,55.58,28212.0,52.9459,52.984,52.9174,52.9269,28212.0
2019-08-28 12:40:00,55.58,55.6,55.56,55.58,9988.0,52.9269,52.9459,52.9078,52.9269,9988.0
2019-08-28 12:50:00,55.58,55.67,55.58,55.65,27596.0,52.9269,53.0126,52.9269,52.9935,27596.0
2019-08-28 13:00:00,55.65,55.65,55.55,55.55,6202.0,52.9935,52.9935,52.8983,52.8983,6202.0
2019-08-28 13:10:00,55.53,55.54,55.45,55.52,70210.0,52.8793,52.8888,52.8031,52.8697,70210.0
2019-08-28 13:20:00,55.52,55.58,55.52,55.58,9200.0,52.8697,52.9269,52.8697,52.9269,9200.0
2019-08-28 13:30:00,55.58,55.64,55.55,55.63,10890.0,52.9269,52.984,52.8983,52.9745,10890.0
2019-08-28 13:40:00,55.63,55.7,55.63,55.7,22404.0,52.9745,53.0412,52.9745,53.0412,22404.0
2019-08-28 13:50:00,55.66,55.66,55.6,55.62,11556.0,53.0031,53.0031,52.9459,52.965,11556.0
2019-08-28 14:00:00,55.63,55.65,55.59,55.61,10024.0,52.9745,52.9935,52.9364,52.9555,10024.0
2019-08-28 14:10:00,55.6,55.63,55.59,55.62,9402.0,52.9459,52.9745,52.9364,52.965,9402.0
2019-08-28 14:20:00,55.63,55.63,55.58,55.59,13408.0,52.9745,52.9745,52.9269,52.9364,13408.0
2019-08-28 14:30:00,55.58,55.66,55.57,55.6,30740.0,52.9269,53.0031,52.9174,52.9459,30740.0
2019-08-28 14:40:00,55.62,55.68,55.59,55.65,17600.0,52.965,53.0221,52.9364,52.9935,17600.0
2019-08-28 14:50:00,55.66,55.69,55.66,55.69,22858.0,53.0031,53.0316,53.0031,53.0316,22858.0
2019-08-28 15:00:00,55.69,55.69,55.66,55.66,24940.0,53.0316,53.0316,53.0031,53.0031,24940.0
2019-08-28 15:10:00,55.67,55.73,55.63,55.73,35368.0,53.0126,53.0697,52.9745,53.0697,35368.0
2019-08-28 15:20:00,55.72,55.72,55.58,55.6,14374.0,53.0602,53.0602,52.9269,52.9459,14374.0
2019-08-28 15:30:00,55.57,55.62,55.52,55.62,17610.0,52.9174,52.965,52.8697,52.965,17610.0
2019-08-28 15:40:00,55.6,55.64,55.57,55.6,33740.0,52.9459,52.984,52.9174,52.9459,33740.0
2019-08-28 15:50:00,55.63,55.65,55.58,55.63,64284.0,52.9745,52.9935,52.9269,52.9745,64284.0
2019-08-29 09:30:00,56.59,56.99,56.55,56.94,384682.0,53.8887,54.2696,53.8506,54.222,384682.0
2019-08-29 09:40:00,56.92,56.98,56.81,56.95,211390.0,54.2029,54.2601,54.0982,54.2315,211390.0
2019-08-29 09:50:00,56.95,57.05,56.9,57.05,148132.0,54.2315,54.3267,54.1839,54.3267,148132.0
2019-08-29 10:00:00,57.02,57.1,56.92,57.1,85214.0,54.2981,54.3743,54.2029,54.3743,85214.0
2019-08-29 10:10:00,57.09,57.09,56.88,57.01,74474.0,54.3648,54.3648,54.1648,54.2886,74474.0
2019-08-29 10:20:00,57.01,57.08,56.98,57.05,45636.0,54.2886,54.3553,54.2601,54.3267,45636.0
2019-08-29 10:30:00,57.06,57.06,56.6,56.8,148692.0,54.3362,54.3362,53.8982,54.0886,148692.0
2019-08-29 10:40:00,56.77,56.91,56.72,56.77,30154.0,54.0601,54.1934,54.0125,54.0601,30154.0
2019-08-29 10:50:00,56.8,56.93,56.8,56.91,33194.0,54.0886,54.2124,54.0886,54.1934,33194.0
2019-08-29 11:00:00,56.93,56.93,56.88,56.88,29414.0,54.2124,54.2124,54.1648,54.1648,29414.0
2019-08-29 11:10:00,56.9,57.01,56.9,56.98,17334.0,54.1839,54.2886,54.1839,54.2601,17334.0
2019-08-29 11:20:00,56.97,57.02,56.93,57.01,18052.0,54.2505,54.2981,54.2124,54.2886,18052.0
2019-08-29 11:30:00,57.01,57.1,56.99,57.06,19204.0,54.2886,54.3743,54.2696,54.3362,19204.0
2019-08-29 11:40:00,57.07,57.11,57.07,57.1,9030.0,54.3458,54.3838,54.3458,54.3743,9030.0
2019-08-29 11:50:00,57.1,57.1,57.02,57.04,12398.0,54.3743,54.3743,54.2981,54.3172,12398.0
2019-08-29 12:00:00,57.04,57.05,56.99,57.0,18884.0,54.3172,54.3267,54.2696,54.2791,18884.0
2019-08-29 12:10:00,57.04,57.06,57.04,57.05,16804.0,54.3172,54.3362,54.3172,54.3267,16804.0
2019-08-29 12:20:00,57.07,57.1,57.06,57.07,18628.0,54.3458,54.3743,54.3362,54.3458,18628.0
2019-08-29 12:30:00,57.05,57.15,57.05,57.14,21420.0,54.3267,54.4219,54.3267,54.4124,21420.0
2019-08-29 12:40:00,57.13,57.15,57.1,57.1,14992.0,54.4029,54.4219,54.3743,54.3743,14992.0
2019-08-29 12:50:00,57.1,57.16,57.07,57.14,16886.0,54.3743,54.4315,54.3458,54.4124,16886.0
2019-08-29 13:00:00,57.14,57.17,57.12,57.12,8400.0,54.4124,54.441,54.3934,54.3934,8400.0
2019-08-29 13:10:00,57.12,57.13,57.09,57.09,3200.0,54.3934,54.4029,54.3648,54.3648,3200.0
2019-08-29 13:20:00,57.09,57.13,57.09,57.1,24564.0,54.3648,54.4029,54.3648,54.3743,24564.0
2019-08-29 13:30:00,57.1,57.15,57.06,57.15,13396.0,54.3743,54.4219,54.3362,54.4219,13396.0
2019-08-29 13:40:00,57.16,57.16,57.13,57.15,6824.0,54.4315,54.4315,54.4029,54.4219,6824.0
2019-08-29 13:50:00,57.13,57.2,57.13,57.17,6174.0,54.4029,54.4696,54.4029,54.441,6174.0
2019-08-29 14:00:00,57.22,57.22,57.18,57.19,10734.0,54.4886,54.4886,54.4505,54.46,10734.0
2019-08-29 14:10:00,57.19,57.21,57.01,57.04,110908.0,54.46,54.4791,54.2886,54.3172,110908.0
2019-08-29 14:20:00,57.02,57.04,56.99,57.03,27366.0,54.2981,54.3172,54.2696,54.3077,27366.0
2019-08-29 14:30:00,57.03,57.1,57.03,57.06,24104.0,54.3077,54.3743,54.3077,54.3362,24104.0
2019-08-29 14:40:00,57.09,57.1,56.99,56.99,41070.0,54.3648,54.3743,54.2696,54.2696,41070.0
2019-08-29 14:50:00,57.0,57.0,56.97,56.97,13320.0,54.2791,54.2791,54.2505,54.2505,13320.0
2019-08-29 15:00:00,56.98,56.99,56.93,56.95,37120.0,54.2601,54.2696,54.2124,54.2315,37120.0
2019-08-29 15:10:00,56.95,56.98,56.93,56.97,17264.0,54.2315,54.2601,54.2124,54.2505,17264.0
2019-08-29 15:20:00,56.96,56.97,56.91,56.91,35982.0,54.241,54.2505,54.1934,54.1934,35982.0
2019-08-29 15:30:00,56.92,56.96,56.92,56.95,68332.0,54.2029,54.241,54.2029,54.2315,68332.0
2019-08-29 15:40:00,56.96,56.99,56.92,56.98,99116.0,54.241,54.2696,54.2029,54.2601,99116.0
2019-08-29 15:50:00,56.98,57.01,56.8,56.85,227224.0,54.2601,54.2886,54.0886,54.1363,227224.0
2019-08-30 09:30:00,57.35,57.56,57.18,57.53,125996.0,54.6124,54.8124,54.4505,54.7838,125996.0
2019-08-30 09:40:00,57.54,57.62,57.48,57.61,72058.0,54.7933,54.8695,54.7362,54.86,72058.0
2019-08-30 09:50:00,57.61,57.68,57.49,57.55,33470.0,54.86,54.9266,54.7457,54.8028,33470.0
2019-08-30 10:00:00,57.54,57.69,57.54,57.63,52522.0,54.7933,54.9362,54.7933,54.879,52522.0
2019-08-30 10:10:00,57.65,57.66,57.49,57.52,79718.0,54.8981,54.9076,54.7457,54.7743,79718.0
2019-08-30 10:20:00,57.52,57.52,57.4,57.44,26352.0,54.7743,54.7743,54.66,54.6981,26352.0
2019-08-30 10:30:00,57.47,57.54,57.46,57.49,48920.0,54.7267,54.7933,54.7171,54.7457,48920.0
2019-08-30 10:40:00,57.51,57.53,57.43,57.52,59214.0,54.7648,54.7838,54.6886,54.7743,59214.0
2019-08-30 10:50:00,57.51,57.52,57.43,57.43,40954.0,54.7648,54.7743,54.6886,54.6886,40954.0
2019-08-30 11:00:00,57.42,57.42,57.21,57.29,45618.0,54.679,54.679,54.4791,54.5553,45618.0
2019-08-30 11:10:00,57.27,57.28,57.02,57.08,27576.0,54.5362,54.5457,54.2981,54.3553,27576.0
2019-08-30 11:20:00,57.05,57.1,56.97,57.1,40690.0,54.3267,54.3743,54.2505,54.3743,40690.0
2019-08-30 11:30:00,57.1,57.19,57.1,57.14,54122.0,54.3743,54.46,54.3743,54.4124,54122.0
2019-08-30 11:40:00,57.15,57.23,57.11,57.23,9314.0,54.4219,54.4981,54.3838,54.4981,9314.0
2019-08-30 11:50:00,57.22,57.24,57.18,57.24,11064.0,54.4886,54.5076,54.4505,54.5076,11064.0
2019-08-30 12:00:00,57.25,57.26,57.13,57.13,13166.0,54.5172,54.5267,54.4029,54.4029,13166.0
2019-08-30 12:10:00,57.13,57.27,57.12,57.25,16228.0,54.4029,54.5362,54.3934,54.5172,16228.0
2019-08-30 12:20:00,57.25,57.3,57.25,57.29,3224.0,54.5172,54.5648,54.5172,54.5553,3224.0
2019-08-30 12:30:00,57.28,57.33,57.26,57.27,11624.0,54.5457,54.5933,54.5267,54.5362,11624.0
2019-08-30 12:40:00,57.29,57.3,57.27,57.27,6600.0,54.5553,54.5648,54.5362,54.5362,6600.0
2019-08-30 12:50:00,57.24,57.3,57.24,57.28,11318.0,54.5076,54.5648,54.5076,54.5457,11318.0
2019-08-30 13:00:00,57.25,57.28,57.21,57.24,19772.0,54.5172,54.5457,54.4791,54.5076,19772.0
2019-08-30 13:10:00,57.24,57.24,57.13,57.16,51534.0,54.5076,54.5076,54.4029,54.4315,51534.0
2019-08-30 13:20:00,57.18,57.19,57.16,57.16,36950.0,54.4505,54.46,54.4315,54.4315,36950.0
2019-08-30 13:30:00,57.16,57.18,57.12,57.13,3600.0,54.4315,54.4505,54.3934,54.4029,3600.0
2019-08-30 13:40:00,57.11,57.13,57.09,57.13,5496.0,54.3838,54.4029,54.3648,54.4029,5496.0
2019-08-30 13:50:00,57.13,57.15,57.1,57.13,10496.0,54.4029,54.4219,54.3743,54.4029,10496.0
2019-08-30 14:00:00,57.15,57.18,57.14,57.17,9692.0,54.4219,54.4505,54.4124,54.441,9692.0
2019-08-30 14:10:00,57.18,57.21,57.18,57.21,11590.0,54.4505,54.4791,54.4505,54.4791,11590.0
2019-08-30 14:20:00,57.21,57.24,57.19,57.22,13722.0,54.4791,54.5076,54.46,54.4886,13722.0
2019-08-30 14:30:00,57.24,57.24,57.18,57.19,9324.0,54.5076,54.5076,54.4505,54.46,9324.0
2019-08-30 14:40:00,57.17,57.17,57.13,57.13,13706.0,54.441,54.441,54.4029,54.4029,13706.0
2019-08-30 14:50:00,57.15,57.17,57.13,57.16,5684.0,54.4219,54.441,54.4029,54.4315,5684.0
2019-08-30 15:00:00,57.13,57.16,57.04,57.08,11150.0,54.4029,54.4315,54.3172,54.3553,11150.0
2019-08-30 15:10:00,57.08,57.1,57.02,57.05,18400.0,54.3553,54.3743,54.2981,54.3267,18400.0
2019-08-30 15:20:00,57.08,57.15,57.04,57.1,17384.0,54.3553,54.4219,54.3172,54.3743,17384.0
2019-08-30 15:30:00,57.12,57.2,57.12,57.19,37964.0,54.3934,54.4696,54.3934,54.46,37964.0
2019-08-30 15:40:00,57.21,57.21,57.15,57.16,34488.0,54.4791,54.4791,54.4219,54.4315,34488.0
2019-08-30 15:50:00,57.16,57.29,57.16,57.22,245808.0,54.4315,54.5553,54.4315,54.4886,245808.0
2019-09-03 09:30:00,56.66,56.73,56.41,56.68,167806.0,53.9553,54.022,53.7173,53.9744,167806.0
2019-09-03 09:40:00,56.68,56.72,56.49,56.57,129872.0,53.9744,54.0125,53.7934,53.8696,129872.0
2019-09-03 09:50:00,56.59,56.79,56.58,56.69,113124.0,53.8887,54.0791,53.8791,53.9839,113124.0
2019-09-03 10:00:00,56.64,56.64,56.1,56.15,262450.0,53.9363,53.9363,53.4221,53.4697,262450.0
2019-09-03 10:10:00,56.17,56.22,56.0,56.18,156820.0,53.4887,53.5363,53.3268,53.4982,156820.0
2019-09-03 10:20:00,56.2,56.28,56.1,56.26,93436.0,53.5173,53.5935,53.4221,53.5744,93436.0
2019-09-03 10:30:00,56.24,56.24,56.11,56.19,16934.0,53.5554,53.5554,53.4316,53.5078,16934.0
2019-09-03 10:40:00,56.19,56.45,56.19,56.31,56376.0,53.5078,53.7554,53.5078,53.622,56376.0
2019-09-03 10:50:00,56.31,56.41,56.31,56.4,13592.0,53.622,53.7173,53.622,53.7077,13592.0
2019-09-03 11:00:00,56.38,56.38,56.24,56.24,7572.0,53.6887,53.6887,53.5554,53.5554,7572.0
2019-09-03 11:10:00,56.24,56.24,56.11,56.14,19328.0,53.5554,53.5554,53.4316,53.4602,19328.0
2019-09-03 11:20:00,56.2,56.25,56.17,56.21,40588.0,53.5173,53.5649,53.4887,53.5268,40588.0
2019-09-03 11:30:00,56.24,56.34,56.14,56.28,19046.0,53.5554,53.6506,53.4602,53.5935,19046.0
2019-09-03 11:40:00,56.27,56.32,56.17,56.29,19070.0,53.5839,53.6316,53.4887,53.603,19070.0
2019-09-03 11:50:00,56.29,56.29,56.21,56.24,7524.0,53.603,53.603,53.5268,53.5554,7524.0
2019-09-03 12:00:00,56.22,56.29,56.22,56.24,4672.0,53.5363,53.603,53.5363,53.5554,4672.0
2019-09-03 12:10:00,56.27,56.3,56.24,56.3,3388.0,53.5839,53.6125,53.5554,53.6125,3388.0
2019-09-03 12:20:00,56.34,56.34,56.24,56.27,6424.0,53.6506,53.6506,53.5554,53.5839,6424.0
2019-09-03 12:30:00,56.25,56.25,56.19,56.24,6814.0,53.5649,53.5649,53.5078,53.5554,6814.0
2019-09-03 12:40:00,56.22,56.29,56.22,56.29,5200.0,53.5363,53.603,53.5363,53.603,5200.0
2019-09-03 12:50:00,56.24,56.24,56.16,56.18,11082.0,53.5554,53.5554,53.4792,53.4982,11082.0
2019-09-03 13:00:00,56.19,56.19,56.1,56.1,3072.0,53.5078,53.5078,53.4221,53.4221,3072.0
2019-09-03 13:10:00,56.15,56.16,56.12,56.13,4222.0,53.4697,53.4792,53.4411,53.4506,4222.0
2019-09-03 13:20:00,56.09,56.11,56.09,56.1,5274.0,53.4125,53.4316,53.4125,53.4221,5274.0
2019-09-03 13:30:00,56.11,56.11,56.06,56.06,14800.0,53.4316,53.4316,53.384,53.384,14800.0
2019-09-03 13:40:00,56.09,56.1,56.03,56.07,7790.0,53.4125,53.4221,53.3554,53.3935,7790.0
2019-09-03 13:50:00,56.09,56.09,56.01,56.07,8382.0,53.4125,53.4125,53.3364,53.3935,8382.0
2019-09-03 14:00:00,56.07,56.15,56.07,56.1,24794.0,53.3935,53.4697,53.3935,53.4221,24794.0
2019-09-03 14:10:00,56.11,56.13,56.02,56.04,21774.0,53.4316,53.4506,53.3459,53.3649,21774.0
2019-09-03 14:20:00,56.05,56.09,56.02,56.06,12688.0,53.3744,53.4125,53.3459,53.384,12688.0
2019-09-03 14:30:00,56.07,56.09,56.05,56.05,8884.0,53.3935,53.4125,53.3744,53.3744,8884.0
2019-09-03 14:40:00,56.06,56.1,56.04,56.1,27416.0,53.384,53.4221,53.3649,53.4221,27416.0
2019-09-03 14:50:00,56.12,56.15,56.08,56.15,17518.0,53.4411,53.4697,53.403,53.4697,17518.0
2019-09-03 15:00:00,56.16,56.21,56.12,56.21,25990.0,53.4792,53.5268,53.4411,53.5268,25990.0
2019-09-03 15:10:00,56.22,56.35,56.21,56.34,42802.0,53.5363,53.6601,53.5268,53.6506,42802.0
2019-09-03 15:20:00,56.34,56.35,56.3,56.33,74880.0,53.6506,53.6601,53.6125,53.6411,74880.0
2019-09-03 15:30:00,56.33,56.4,56.33,56.4,25860.0,53.6411,53.7077,53.6411,53.7077,25860.0
2019-09-03 15:40:00,56.4,56.44,56.37,56.38,37314.0,53.7077,53.7458,53.6792,53.6887,37314.0
2019-09-03 15:50:00,56.38,56.42,56.29,56.3,190270.0,53.6887,53.7268,53.603,53.6125,190270.0
2019-09-04 09:30:00,57.23,57.66,57.23,57.64,198158.0,54.4981,54.9076,54.4981,54.8885,198158.0
2019-09-04 09:40:00,57.65,57.83,57.63,57.71,74476.0,54.8981,55.0695,54.879,54.9552,74476.0
2019-09-04 09:50:00,57.72,57.76,57.65,57.73,94280.0,54.9647,55.0028,54.8981,54.9743,94280.0
2019-09-04 10:00:00,57.68,57.81,57.68,57.7,98996.0,54.9266,55.0504,54.9266,54.9457,98996.0
2019-09-04 10:10:00,57.63,57.68,57.59,57.68,48842.0,54.879,54.9266,54.8409,54.9266,48842.0
2019-09-04 10:20:00,57.68,57.76,57.65,57.69,43172.0,54.9266,55.0028,54.8981,54.9362,43172.0
2019-09-04 10:30:00,57.69,57.73,57.65,57.71,10796.0,54.9362,54.9743,54.8981,54.9552,10796.0
2019-09-04 10:40:00,57.69,57.72,57.66,57.71,21532.0,54.9362,54.9647,54.9076,54.9552,21532.0
2019-09-04 10:50:00,57.72,57.74,57.69,57.74,36406.0,54.9647,54.9838,54.9362,54.9838,36406.0
2019-09-04 11:00:00,57.77,57.78,57.68,57.69,10648.0,55.0123,55.0219,54.9266,54.9362,10648.0
2019-09-04 11:10:00,57.67,57.7,57.62,57.66,37896.0,54.9171,54.9457,54.8695,54.9076,37896.0
2019-09-04 11:20:00,57.65,57.7,57.63,57.7,63534.0,54.8981,54.9457,54.879,54.9457,63534.0
2019-09-04 11:30:00,57.7,57.77,57.68,57.73,8208.0,54.9457,55.0123,54.9266,54.9743,8208.0
2019-09-04 11:40:00,57.74,57.82,57.74,57.8,9630.0,54.9838,55.06,54.9838,55.0409,9630.0
2019-09-04 11:50:00,57.8,57.81,57.72,57.73,6984.0,55.0409,55.0504,54.9647,54.9743,6984.0
2019-09-04 12:00:00,57.75,57.75,57.69,57.69,2424.0,54.9933,54.9933,54.9362,54.9362,2424.0
2019-09-04 12:10:00,57.68,57.69,57.6,57.6,2696.0,54.9266,54.9362,54.8505,54.8505,2696.0
2019-09-04 12:20:00,57.63,57.66,57.6,57.66,47160.0,54.879,54.9076,54.8505,54.9076,47160.0
2019-09-04 12:30:00,57.67,57.71,57.64,57.67,73304.0,54.9171,54.9552,54.8885,54.9171,73304.0
2019-09-04 12:40:00,57.69,57.85,57.68,57.85,90500.0,54.9362,55.0885,54.9266,55.0885,90500.0
2019-09-04 12:50:00,57.84,57.86,57.82,57.85,34988.0,55.079,55.098,55.06,55.0885,34988.0
2019-09-04 13:00:00,57.85,57.92,57.85,57.91,17702.0,55.0885,55.1552,55.0885,55.1457,17702.0
2019-09-04 13:10:00,57.91,57.93,57.88,57.88,4900.0,55.1457,55.1647,55.1171,55.1171,4900.0
2019-09-04 13:20:00,57.89,57.93,57.88,57.92,5400.0,55.1266,55.1647,55.1171,55.1552,5400.0
2019-09-04 13:30:00,57.92,57.94,57.89,57.89,3424.0,55.1552,55.1742,55.1266,55.1266,3424.0
2019-09-04 13:40:00,57.9,57.9,57.85,57.85,8520.0,55.1361,55.1361,55.0885,55.0885,8520.0
2019-09-04 13:50:00,57.85,57.85,57.82,57.84,3800.0,55.0885,55.0885,55.06,55.079,3800.0
2019-09-04 14:00:00,57.83,57.85,57.82,57.82,4496.0,55.0695,55.0885,55.06,55.06,4496.0
2019-09-04 14:10:00,57.81,57.81,57.77,57.81,17862.0,55.0504,55.0504,55.0123,55.0504,17862.0
2019-09-04 14:20:00,57.81,57.85,57.8,57.83,17740.0,55.0504,55.0885,55.0409,55.0695,17740.0
2019-09-04 14:30:00,57.81,57.85,57.81,57.85,7116.0,55.0504,55.0885,55.0504,55.0885,7116.0
2019-09-04 14:40:00,57.85,57.87,57.83,57.85,6648.0,55.0885,55.1076,55.0695,55.0885,6648.0
2019-09-04 14:50:00,57.85,57.85,57.79,57.79,6370.0,55.0885,55.0885,55.0314,55.0314,6370.0
2019-09-04 15:00:00,57.79,57.84,57.79,57.84,16510.0,55.0314,55.079,55.0314,55.079,16510.0
2019-09-04 15:10:00,57.84,57.85,57.82,57.83,25978.0,55.079,55.0885,55.06,55.0695,25978.0
2019-09-04 15:20:00,57.85,57.88,57.85,57.88,12356.0,55.0885,55.1171,55.0885,55.1171,12356.0
2019-09-04 15:30:00,57.89,57.96,57.89,57.93,72872.0,55.1266,55.1933,55.1266,55.1647,72872.0
2019-09-04 15:40:00,57.94,57.95,57.92,57.94,70176.0,55.1742,55.1838,55.1552,55.1742,70176.0
2019-09-04 15:50:00,57.95,57.98,57.92,57.97,177754.0,55.1838,55.2123,55.1552,55.2028,177754.0
2019-09-05 09:30:00,59.23,59.9,59.23,59.89,253320.0,56.4026,57.0407,56.4026,57.0311,253320.0
2019-09-05 09:40:00,59.88,60.12,59.88,60.1,202664.0,57.0216,57.2502,57.0216,57.2311,202664.0
2019-09-05 09:50:00,60.1,60.2,60.1,60.11,135106.0,57.2311,57.3263,57.2311,57.2406,135106.0
2019-09-05 10:00:00,60.11,60.22,60.08,60.09,85448.0,57.2406,57.3454,57.2121,57.2216,85448.0
2019-09-05 10:10:00,60.09,60.3,60.04,60.3,123166.0,57.2216,57.4216,57.174,57.4216,123166.0
2019-09-05 10:20:00,60.3,60.33,60.21,60.27,57398.0,57.4216,57.4501,57.3359,57.393,57398.0
2019-09-05 10:30:00,60.27,60.39,60.24,60.27,61658.0,57.393,57.5073,57.3644,57.393,61658.0
2019-09-05 10:40:00,60.27,60.27,60.06,60.08,57848.0,57.393,57.393,57.193,57.2121,57848.0
2019-09-05 10:50:00,60.07,60.13,60.02,60.04,179840.0,57.2026,57.2597,57.1549,57.174,179840.0
2019-09-05 11:00:00,60.06,60.16,60.03,60.12,101104.0,57.193,57.2883,57.1645,57.2502,101104.0
2019-09-05 11:10:00,60.16,60.16,59.99,60.09,51402.0,57.2883,57.2883,57.1264,57.2216,51402.0
2019-09-05 11:20:00,60.07,60.09,60.02,60.03,40546.0,57.2026,57.2216,57.1549,57.1645,40546.0
2019-09-05 11:30:00,60.02,60.07,59.97,60.02,28674.0,57.1549,57.2026,57.1073,57.1549,28674.0
2019-09-05 11:40:00,60.04,60.05,59.95,59.95,15124.0,57.174,57.1835,57.0883,57.0883,15124.0
2019-09-05 11:50:00,59.96,59.96,59.89,59.93,24836.0,57.0978,57.0978,57.0311,57.0692,24836.0
2019-09-05 12:00:00,59.92,59.96,59.79,59.81,45782.0,57.0597,57.0978,56.9359,56.955,45782.0
2019-09-05 12:10:00,59.81,59.84,59.78,59.78,54094.0,56.955,56.9835,56.9264,56.9264,54094.0
2019-09-05 12:20:00,59.78,59.79,59.7,59.73,15836.0,56.9264,56.9359,56.8502,56.8788,15836.0
2019-09-05 12:30:00,59.73,59.74,59.67,59.73,18862.0,56.8788,56.8883,56.8216,56.8788,18862.0
2019-09-05 12:40:00,59.72,59.77,59.72,59.73,14906.0,56.8693,56.9169,56.8693,56.8788,14906.0
2019-09-05 12:50:00,59.74,59.8,59.74,59.79,12950.0,56.8883,56.9454,56.8883,56.9359,12950.0
2019-09-05 13:00:00,59.79,59.82,59.63,59.66,117716.0,56.9359,56.9645,56.7836,56.8121,117716.0
2019-09-05 13:10:00,59.65,59.72,59.65,59.68,32994.0,56.8026,56.8693,56.8026,56.8312,32994.0
2019-09-05 13:20:00,59.68,59.73,59.67,59.72,32586.0,56.8312,56.8788,56.8216,56.8693,32586.0
2019-09-05 13:30:00,59.68,59.69,59.63,59.63,10848.0,56.8312,56.8407,56.7836,56.7836,10848.0
2019-09-05 13:40:00,59.65,59.66,59.62,59.62,25848.0,56.8026,56.8121,56.774,56.774,25848.0
2019-09-05 13:50:00,59.6,59.63,59.6,59.63,13614.0,56.755,56.7836,56.755,56.7836,13614.0
2019-09-05 14:00:00,59.63,59.65,59.59,59.61,10500.0,56.7836,56.8026,56.7455,56.7645,10500.0
2019-09-05 14:10:00,59.62,59.69,59.62,59.67,56576.0,56.774,56.8407,56.774,56.8216,56576.0
2019-09-05 14:20:00,59.64,59.64,59.58,59.62,17076.0,56.7931,56.7931,56.7359,56.774,17076.0
2019-09-05 14:30:00,59.63,59.66,59.59,59.6,18310.0,56.7836,56.8121,56.7455,56.755,18310.0
2019-09-05 14:40:00,59.6,59.68,59.6,59.67,40744.0,56.755,56.8312,56.755,56.8216,40744.0
2019-09-05 14:50:00,59.67,59.72,59.66,59.68,26696.0,56.8216,56.8693,56.8121,56.8312,26696.0
2019-09-05 15:00:00,59.68,59.75,59.68,59.7,36758.0,56.8312,56.8978,56.8312,56.8502,36758.0
2019-09-05 15:10:00,59.69,59.73,59.69,59.73,15118.0,56.8407,56.8788,56.8407,56.8788,15118.0
2019-09-05 15:20:00,59.72,59.8,59.72,59.79,86376.0,56.8693,56.9454,56.8693,56.9359,86376.0
2019-09-05 15:30:00,59.8,59.85,59.77,59.77,73790.0,56.9454,56.9931,56.9169,56.9169,73790.0
2019-09-05 15:40:00,59.79,59.8,59.72,59.72,91526.0,56.9359,56.9454,56.8693,56.8693,91526.0
2019-09-05 15:50:00,59.72,59.77,59.69,59.72,214658.0,56.8693,56.9169,56.8407,56.8693,214658.0
2019-09-06 09:30:00,59.82,59.84,59.45,59.62,126312.0,56.9645,56.9835,56.6121,56.774,126312.0
2019-09-06 09:40:00,59.67,59.87,59.56,59.87,54456.0,56.8216,57.0121,56.7169,57.0121,54456.0
2019-09-06 09:50:00,59.83,59.84,59.63,59.69,83250.0,56.974,56.9835,56.7836,56.8407,83250.0
2019-09-06 10:00:00,59.72,59.74,59.63,59.69,37008.0,56.8693,56.8883,56.7836,56.8407,37008.0
2019-09-06 10:10:00,59.67,59.77,59.67,59.76,14716.0,56.8216,56.9169,56.8216,56.9073,14716.0
2019-09-06 10:20:00,59.76,59.88,59.76,59.86,5982.0,56.9073,57.0216,56.9073,57.0026,5982.0
2019-09-06 10:30:00,59.88,59.9,59.82,59.88,7096.0,57.0216,57.0407,56.9645,57.0216,7096.0
2019-09-06 10:40:00,59.93,59.97,59.88,59.97,9072.0,57.0692,57.1073,57.0216,57.1073,9072.0
2019-09-06 10:50:00,59.98,59.98,59.87,59.9,54338.0,57.1168,57.1168,57.0121,57.0407,54338.0
2019-09-06 11:00:00,59.92,59.95,59.9,59.94,9746.0,57.0597,57.0883,57.0407,57.0788,9746.0
2019-09-06 11:10:00,59.88,59.92,59.87,59.88,7296.0,57.0216,57.0597,57.0121,57.0216,7296.0
2019-09-06 11:20:00,59.87,59.91,59.87,59.9,3800.0,57.0121,57.0502,57.0121,57.0407,3800.0
2019-09-06 11:30:00,59.91,59.91,59.85,59.88,7496.0,57.0502,57.0502,56.9931,57.0216,7496.0
2019-09-06 11:40:00,59.88,59.88,59.86,59.88,4000.0,57.0216,57.0216,57.0026,57.0216,4000.0
2019-09-06 11:50:00,59.86,59.87,59.78,59.82,43420.0,57.0026,57.0121,56.9264,56.9645,43420.0
2019-09-06 12:00:00,59.81,59.86,59.81,59.85,4800.0,56.955,57.0026,56.955,56.9931,4800.0
2019-09-06 12:10:00,59.85,59.87,59.84,59.87,8974.0,56.9931,57.0121,56.9835,57.0121,8974.0
2019-09-06 12:20:00,59.86,59.88,59.8,59.83,8400.0,57.0026,57.0216,56.9454,56.974,8400.0
2019-09-06 12:30:00,59.84,59.84,59.8,59.83,5000.0,56.9835,56.9835,56.9454,56.974,5000.0
2019-09-06 12:40:00,59.86,59.87,59.77,59.78,16680.0,57.0026,57.0121,56.9169,56.9264,16680.0
2019-09-06 12:50:00,59.77,59.83,59.73,59.82,26532.0,56.9169,56.974,56.8788,56.9645,26532.0
2019-09-06 13:00:00,59.82,59.87,59.81,59.82,12212.0,56.9645,57.0121,56.955,56.9645,12212.0
2019-09-06 13:10:00,59.82,59.86,59.82,59.85,20418.0,56.9645,57.0026,56.9645,56.9931,20418.0
2019-09-06 13:20:00,59.85,59.91,59.85,59.91,14016.0,56.9931,57.0502,56.9931,57.0502,14016.0
2019-09-06 13:30:00,59.91,59.94,59.91,59.93,15442.0,57.0502,57.0788,57.0502,57.0692,15442.0
2019-09-06 13:40:00,59.91,59.91,59.87,59.88,9496.0,57.0502,57.0502,57.0121,57.0216,9496.0
2019-09-06 13:50:00,59.88,59.95,59.88,59.95,14440.0,57.0216,57.0883,57.0216,57.0883,14440.0
2019-09-06 14:00:00,59.92,59.92,59.88,59.89,6890.0,57.0597,57.0597,57.0216,57.0311,6890.0
2019-09-06 14:10:00,59.9,59.9,59.88,59.88,12292.0,57.0407,57.0407,57.0216,57.0216,12292.0
2019-09-06 14:20:00,59.9,59.92,59.88,59.92,17636.0,57.0407,57.0597,57.0216,57.0597,17636.0
2019-09-06 14:30:00,59.92,59.94,59.89,59.89,24652.0,57.0597,57.0788,57.0311,57.0311,24652.0
2019-09-06 14:40:00,59.87,59.88,59.85,59.85,6424.0,57.0121,57.0216,56.9931,56.9931,6424.0
2019-09-06 14:50:00,59.85,59.85,59.8,59.82,15520.0,56.9931,56.9931,56.9454,56.9645,15520.0
2019-09-06 15:00:00,59.83,59.83,59.81,59.81,11608.0,56.974,56.974,56.955,56.955,11608.0
2019-09-06 15:10:00,59.82,59.82,59.8,59.81,8452.0,56.9645,56.9645,56.9454,56.955,8452.0
2019-09-06 15:20:00,59.82,59.85,59.81,59.83,82418.0,56.9645,56.9931,56.955,56.974,82418.0
2019-09-06 15:30:00,59.83,59.85,59.81,59.81,23250.0,56.974,56.9931,56.955,56.955,23250.0
2019-09-06 15:40:00,59.83,59.83,59.77,59.79,27178.0,56.974,56.974,56.9169,56.9359,27178.0
2019-09-06 15:50:00,59.79,59.79,59.68,59.76,196522.0,56.9359,56.9359,56.8312,56.9073,196522.0
2019-09-09 09:30:00,60.02,60.31,60.02,60.21,78574.0,57.1549,57.4311,57.1549,57.3359,78574.0
2019-09-09 09:40:00,60.22,60.27,60.21,60.26,19540.0,57.3454,57.393,57.3359,57.3835,19540.0
2019-09-09 09:50:00,60.25,60.29,60.14,60.18,21512.0,57.374,57.4121,57.2692,57.3073,21512.0
2019-09-09 10:00:00,60.19,60.25,60.08,60.08,27648.0,57.3168,57.374,57.2121,57.2121,27648.0
2019-09-09 10:10:00,60.08,60.18,60.05,60.16,23522.0,57.2121,57.3073,57.1835,57.2883,23522.0
2019-09-09 10:20:00,60.12,60.16,60.07,60.14,25082.0,57.2502,57.2883,57.2026,57.2692,25082.0
2019-09-09 10:30:00,60.14,60.17,60.09,60.13,25644.0,57.2692,57.2978,57.2216,57.2597,25644.0
2019-09-09 10:40:00,60.16,60.28,60.16,60.27,22064.0,57.2883,57.4025,57.2883,57.393,22064.0
2019-09-09 10:50:00,60.27,60.38,60.27,60.35,30142.0,57.393,57.4978,57.393,57.4692,30142.0
2019-09-09 11:00:00,60.33,60.41,60.33,60.4,26116.0,57.4501,57.5263,57.4501,57.5168,26116.0
2019-09-09 11:10:00,60.4,60.45,60.35,60.38,19508.0,57.5168,57.5644,57.4692,57.4978,19508.0
2019-09-09 11:20:00,60.37,60.4,60.33,60.38,13836.0,57.4882,57.5168,57.4501,57.4978,13836.0
2019-09-09 11:30:00,60.37,60.41,60.35,60.4,35150.0,57.4882,57.5263,57.4692,57.5168,35150.0
2019-09-09 11:40:00,60.4,60.42,60.31,60.41,44574.0,57.5168,57.5358,57.4311,57.5263,44574.0
2019-09-09 11:50:00,60.4,60.46,60.38,60.44,19884.0,57.5168,57.5739,57.4978,57.5549,19884.0
2019-09-09 12:00:00,60.44,60.45,60.34,60.34,11642.0,57.5549,57.5644,57.4597,57.4597,11642.0
2019-09-09 12:10:00,60.3,60.31,60.12,60.12,34458.0,57.4216,57.4311,57.2502,57.2502,34458.0
2019-09-09 12:20:00,60.13,60.13,60.01,60.02,35384.0,57.2597,57.2597,57.1454,57.1549,35384.0
2019-09-09 12:30:00,60.02,60.02,59.77,59.85,30370.0,57.1549,57.1549,56.9169,56.9931,30370.0
2019-09-09 12:40:00,59.83,59.92,59.83,59.91,55100.0,56.974,57.0597,56.974,57.0502,55100.0
2019-09-09 12:50:00,59.89,59.97,59.89,59.95,32580.0,57.0311,57.1073,57.0311,57.0883,32580.0
2019-09-09 13:00:00,59.95,60.0,59.93,60.0,29598.0,57.0883,57.1359,57.0692,57.1359,29598.0
2019-09-09 13:10:00,60.01,60.01,59.98,59.98,6000.0,57.1454,57.1454,57.1168,57.1168,6000.0
2019-09-09 13:20:00,59.97,59.97,59.9,59.92,8476.0,57.1073,57.1073,57.0407,57.0597,8476.0
2019-09-09 13:30:00,59.89,59.9,59.79,59.83,16704.0,57.0311,57.0407,56.9359,56.974,16704.0
2019-09-09 13:40:00,59.82,59.85,59.78,59.84,17504.0,56.9645,56.9931,56.9264,56.9835,17504.0
2019-09-09 13:50:00,59.85,59.88,59.85,59.87,8866.0,56.9931,57.0216,56.9931,57.0121,8866.0
2019-09-09 14:00:00,59.85,59.85,59.81,59.82,22984.0,56.9931,56.9931,56.955,56.9645,22984.0
2019-09-09 14:10:00,59.81,59.82,59.77,59.82,9424.0,56.955,56.9645,56.9169,56.9645,9424.0
2019-09-09 14:20:00,59.79,59.82,59.78,59.8,9022.0,56.9359,56.9645,56.9264,56.9454,9022.0
2019-09-09 14:30:00,59.79,59.91,59.78,59.9,23526.0,56.9359,57.0502,56.9264,57.0407,23526.0
2019-09-09 14:40:00,59.87,59.89,59.85,59.87,23008.0,57.0121,57.0311,56.9931,57.0121,23008.0
2019-09-09 14:50:00,59.85,59.85,59.83,59.84,5814.0,56.9931,56.9931,56.974,56.9835,5814.0
2019-09-09 15:00:00,59.87,60.0,59.87,59.96,54694.0,57.0121,57.1359,57.0121,57.0978,54694.0
2019-09-09 15:10:00,59.96,60.07,59.96,60.06,32404.0,57.0978,57.2026,57.0978,57.193,32404.0
2019-09-09 15:20:00,60.06,60.07,60.01,60.02,18594.0,57.193,57.2026,57.1454,57.1549,18594.0
2019-09-09 15:30:00,60.02,60.03,59.97,60.02,36180.0,57.1549,57.1645,57.1073,57.1549,36180.0
2019-09-09 15:40:00,60.02,60.02,59.97,59.99,23068.0,57.1549,57.1549,57.1073,57.1264,23068.0
2019-09-09 15:50:00,60.0,60.04,59.95,60.01,138818.0,57.1359,57.174,57.0883,57.1454,138818.0
2019-09-10 09:30:00,59.68,59.78,59.4,59.41,70998.0,56.8312,56.9264,56.5645,56.5741,70998.0
2019-09-10 09:40:00,59.4,59.5,59.31,59.46,155180.0,56.5645,56.6598,56.4788,56.6217,155180.0
2019-09-10 09:50:00,59.48,59.57,59.4,59.57,36116.0,56.6407,56.7264,56.5645,56.7264,36116.0
2019-09-10 10:00:00,59.56,59.67,59.55,59.57,15168.0,56.7169,56.8216,56.7074,56.7264,15168.0
2019-09-10 10:10:00,59.49,59.63,59.49,59.6,21440.0,56.6502,56.7836,56.6502,56.755,21440.0
2019-09-10 10:20:00,59.59,59.67,59.59,59.67,3292.0,56.7455,56.8216,56.7455,56.8216,3292.0
2019-09-10 10:30:00,59.69,59.69,59.62,59.62,25872.0,56.8407,56.8407,56.774,56.774,25872.0
2019-09-10 10:40:00,59.6,59.61,59.52,59.52,33014.0,56.755,56.7645,56.6788,56.6788,33014.0
2019-09-10 10:50:00,59.52,59.57,59.35,59.39,22200.0,56.6788,56.7264,56.5169,56.555,22200.0
2019-09-10 11:00:00,59.37,59.42,59.37,59.42,37940.0,56.536,56.5836,56.536,56.5836,37940.0
2019-09-10 11:10:00,59.41,59.47,59.38,59.47,31458.0,56.5741,56.6312,56.5455,56.6312,31458.0
2019-09-10 11:20:00,59.49,59.49,59.38,59.4,17982.0,56.6502,56.6502,56.5455,56.5645,17982.0
2019-09-10 11:30:00,59.46,59.48,59.42,59.48,9726.0,56.6217,56.6407,56.5836,56.6407,9726.0
2019-09-10 11:40:00,59.41,59.65,59.39,59.62,104940.0,56.5741,56.8026,56.555,56.774,104940.0
2019-09-10 11:50:00,59.63,59.74,59.63,59.7,128064.0,56.7836,56.8883,56.7836,56.8502,128064.0
2019-09-10 12:00:00,59.7,59.7,59.53,59.59,29510.0,56.8502,56.8502,56.6883,56.7455,29510.0
2019-09-10 12:10:00,59.6,59.72,59.59,59.71,56024.0,56.755,56.8693,56.7455,56.8597,56024.0
2019-09-10 12:20:00,59.71,59.87,59.71,59.83,105372.0,56.8597,57.0121,56.8597,56.974,105372.0
2019-09-10 12:30:00,59.82,59.83,59.79,59.79,7210.0,56.9645,56.974,56.9359,56.9359,7210.0
2019-09-10 12:40:00,59.77,59.91,59.77,59.91,6668.0,56.9169,57.0502,56.9169,57.0502,6668.0
2019-09-10 12:50:00,59.92,59.96,59.86,59.87,15412.0,57.0597,57.0978,57.0026,57.0121,15412.0
2019-09-10 13:00:00,59.88,59.88,59.82,59.82,23010.0,57.0216,57.0216,56.9645,56.9645,23010.0
2019-09-10 13:10:00,59.82,59.85,59.69,59.72,81158.0,56.9645,56.9931,56.8407,56.8693,81158.0
2019-09-10 13:20:00,59.72,59.81,59.72,59.77,55240.0,56.8693,56.955,56.8693,56.9169,55240.0
2019-09-10 13:30:00,59.8,59.87,59.79,59.85,55750.0,56.9454,57.0121,56.9359,56.9931,55750.0
2019-09-10 13:40:00,59.84,59.87,59.83,59.85,7444.0,56.9835,57.0121,56.974,56.9931,7444.0
2019-09-10 13:50:00,59.88,59.9,59.8,59.8,13248.0,57.0216,57.0407,56.9454,56.9454,13248.0
2019-09-10 14:00:00,59.79,59.81,59.74,59.81,10044.0,56.9359,56.955,56.8883,56.955,10044.0
2019-09-10 14:10:00,59.77,59.78,59.75,59.76,3600.0,56.9169,56.9264,56.8978,56.9073,3600.0
2019-09-10 14:20:00,59.74,59.82,59.74,59.79,10906.0,56.8883,56.9645,56.8883,56.9359,10906.0
2019-09-10 14:30:00,59.79,59.88,59.78,59.82,18492.0,56.9359,57.0216,56.9264,56.9645,18492.0
2019-09-10 14:40:00,59.83,59.83,59.75,59.75,3390.0,56.974,56.974,56.8978,56.8978,3390.0
2019-09-10 14:50:00,59.79,59.85,59.79,59.85,7240.0,56.9359,56.9931,56.9359,56.9931,7240.0
2019-09-10 15:00:00,59.85,59.89,59.85,59.86,4050.0,56.9931,57.0311,56.9931,57.0026,4050.0
2019-09-10 15:10:00,59.88,59.93,59.86,59.92,14446.0,57.0216,57.0692,57.0026,57.0597,14446.0
2019-09-10 15:20:00,59.92,59.92,59.84,59.84,11574.0,57.0597,57.0597,56.9835,56.9835,11574.0
2019-09-10 15:30:00,59.84,59.88,59.83,59.87,26434.0,56.9835,57.0216,56.974,57.0121,26434.0
2019-09-10 15:40:00,59.87,59.93,59.86,59.91,34950.0,57.0121,57.0692,57.0026,57.0502,34950.0
2019-09-10 15:50:00,59.91,60.13,59.89,60.13,107290.0,57.0502,57.2597,57.0311,57.2597,107290.0
2019-09-11 09:30:00,60.37,60.37,60.08,60.18,182970.0,57.4882,57.4882,57.2121,57.3073,182970.0
2019-09-11 09:40:00,60.24,60.48,60.06,60.46,46806.0,57.3644,57.593,57.193,57.5739,46806.0
2019-09-11 09:50:00,60.46,60.49,60.35,60.38,41378.0,57.5739,57.6025,57.4692,57.4978,41378.0
2019-09-11 10:00:00,60.4,60.54,60.39,60.49,41684.0,57.5168,57.6501,57.5073,57.6025,41684.0
2019-09-11 10:10:00,60.49,60.61,60.46,60.52,74380.0,57.6025,57.7168,57.5739,57.6311,74380.0
2019-09-11 10:20:00,60.58,60.63,60.54,60.61,49248.0,57.6882,57.7358,57.6501,57.7168,49248.0
2019-09-11 10:30:00,60.63,60.7,60.6,60.63,24328.0,57.7358,57.8025,57.7073,57.7358,24328.0
2019-09-11 10:40:00,60.65,60.67,60.62,60.67,11018.0,57.7549,57.7739,57.7263,57.7739,11018.0
2019-09-11 10:50:00,60.7,60.72,60.65,60.71,22214.0,57.8025,57.8215,57.7549,57.812,22214.0
2019-09-11 11:00:00,60.71,60.76,60.65,60.69,18944.0,57.812,57.8596,57.7549,57.793,18944.0
2019-09-11 11:10:00,60.69,60.74,60.69,60.72,23516.0,57.793,57.8406,57.793,57.8215,23516.0
2019-09-11 11:20:00,60.72,60.76,60.69,60.69,37092.0,57.8215,57.8596,57.793,57.793,37092.0
2019-09-11 11:30:00,60.73,60.8,60.73,60.75,10742.0,57.831,57.8977,57.831,57.8501,10742.0
2019-09-11 11:40:00,60.74,60.8,60.74,60.77,16672.0,57.8406,57.8977,57.8406,57.8691,16672.0
2019-09-11 11:50:00,60.77,60.81,60.77,60.77,16878.0,57.8691,57.9072,57.8691,57.8691,16878.0
2019-09-11 12:00:00,60.79,60.85,60.79,60.85,16910.0,57.8882,57.9453,57.8882,57.9453,16910.0
2019-09-11 12:10:00,60.87,60.87,60.79,60.82,5184.0,57.9644,57.9644,57.8882,57.9168,5184.0
2019-09-11 12:20:00,60.82,60.82,60.77,60.82,17332.0,57.9168,57.9168,57.8691,57.9168,17332.0
2019-09-11 12:30:00,60.83,60.88,60.83,60.87,7862.0,57.9263,57.9739,57.9263,57.9644,7862.0
2019-09-11 12:40:00,60.87,60.87,60.84,60.84,11456.0,57.9644,57.9644,57.9358,57.9358,11456.0
2019-09-11 12:50:00,60.82,60.93,60.82,60.84,29026.0,57.9168,58.0215,57.9168,57.9358,29026.0
2019-09-11 13:00:00,60.84,60.86,60.81,60.81,15312.0,57.9358,57.9548,57.9072,57.9072,15312.0
2019-09-11 13:10:00,60.81,60.83,60.74,60.77,24614.0,57.9072,57.9263,57.8406,57.8691,24614.0
2019-09-11 13:20:00,60.77,60.8,60.74,60.74,24120.0,57.8691,57.8977,57.8406,57.8406,24120.0
2019-09-11 13:30:00,60.73,60.76,60.72,60.76,11966.0,57.831,57.8596,57.8215,57.8596,11966.0
2019-09-11 13:40:00,60.77,60.77,60.62,60.64,36350.0,57.8691,57.8691,57.7263,57.7453,36350.0
2019-09-11 13:50:00,60.64,60.71,60.63,60.7,30498.0,57.7453,57.812,57.7358,57.8025,30498.0
2019-09-11 14:00:00,60.7,60.74,60.69,60.73,18748.0,57.8025,57.8406,57.793,57.831,18748.0
2019-09-11 14:10:00,60.74,60.74,60.72,60.73,15280.0,57.8406,57.8406,57.8215,57.831,15280.0
2019-09-11 14:20:00,60.73,60.77,60.71,60.73,21946.0,57.831,57.8691,57.812,57.831,21946.0
2019-09-11 14:30:00,60.73,60.76,60.7,60.76,11492.0,57.831,57.8596,57.8025,57.8596,11492.0
2019-09-11 14:40:00,60.77,60.81,60.74,60.74,11862.0,57.8691,57.9072,57.8406,57.8406,11862.0
2019-09-11 14:50:00,60.72,60.79,60.72,60.79,7184.0,57.8215,57.8882,57.8215,57.8882,7184.0
2019-09-11 15:00:00,60.81,60.85,60.8,60.85,11848.0,57.9072,57.9453,57.8977,57.9453,11848.0
2019-09-11 15:10:00,60.85,60.89,60.85,60.88,3402.0,57.9453,57.9834,57.9453,57.9739,3402.0
2019-09-11 15:20:00,60.87,60.87,60.81,60.82,13424.0,57.9644,57.9644,57.9072,57.9168,13424.0
2019-09-11 15:30:00,60.82,60.87,60.81,60.83,47508.0,57.9168,57.9644,57.9072,57.9263,47508.0
2019-09-11 15:40:00,60.84,60.85,60.76,60.77,54478.0,57.9358,57.9453,57.8596,57.8691,54478.0
2019-09-11 15:50:00,60.77,60.89,60.77,60.89,146284.0,57.8691,57.9834,57.8691,57.9834,146284.0
2019-09-12 09:30:00,61.34,61.35,60.99,61.15,95984.0,58.4119,58.4215,58.0786,58.231,95984.0
2019-09-12 09:40:00,61.18,61.21,60.73,60.76,45218.0,58.2596,58.2881,57.831,57.8596,45218.0
2019-09-12 09:50:00,60.73,60.91,60.59,60.88,38450.0,57.831,58.0025,57.6977,57.9739,38450.0
2019-09-12 10:00:00,60.87,60.99,60.84,60.88,23440.0,57.9644,58.0786,57.9358,57.9739,23440.0
2019-09-12 10:10:00,60.91,61.49,60.85,61.45,293502.0,58.0025,58.5548,57.9453,58.5167,293502.0
2019-09-12 10:20:00,61.48,61.54,61.4,61.52,39606.0,58.5452,58.6024,58.4691,58.5833,39606.0
2019-09-12 10:30:00,61.52,61.56,61.42,61.43,42012.0,58.5833,58.6214,58.4881,58.4976,42012.0
2019-09-12 10:40:00,61.45,61.49,61.37,61.43,17002.0,58.5167,58.5548,58.4405,58.4976,17002.0
2019-09-12 10:50:00,61.44,61.45,60.83,61.08,235980.0,58.5072,58.5167,57.9263,58.1643,235980.0
2019-09-12 11:00:00,61.08,61.11,60.91,60.96,30694.0,58.1643,58.1929,58.0025,58.0501,30694.0
2019-09-12 11:10:00,60.96,61.12,60.96,61.11,14796.0,58.0501,58.2024,58.0501,58.1929,14796.0
2019-09-12 11:20:00,61.1,61.16,61.08,61.1,13274.0,58.1834,58.2405,58.1643,58.1834,13274.0
2019-09-12 11:30:00,61.1,61.14,61.05,61.06,18408.0,58.1834,58.2215,58.1358,58.1453,18408.0
2019-09-12 11:40:00,61.05,61.21,61.05,61.19,43468.0,58.1358,58.2881,58.1358,58.2691,43468.0
2019-09-12 11:50:00,61.19,61.22,61.13,61.16,41450.0,58.2691,58.2977,58.212,58.2405,41450.0
2019-09-12 12:00:00,61.15,61.18,61.01,61.02,29270.0,58.231,58.2596,58.0977,58.1072,29270.0
2019-09-12 12:10:00,61.02,61.06,60.97,60.98,17046.0,58.1072,58.1453,58.0596,58.0691,17046.0
2019-09-12 12:20:00,60.98,61.02,60.98,61.0,14670.0,58.0691,58.1072,58.0691,58.0882,14670.0
2019-09-12 12:30:00,61.02,61.08,61.02,61.06,30100.0,58.1072,58.1643,58.1072,58.1453,30100.0
2019-09-12 12:40:00,61.05,61.15,61.04,61.15,26508.0,58.1358,58.231,58.1262,58.231,26508.0
2019-09-12 12:50:00,61.14,61.18,61.13,61.16,36404.0,58.2215,58.2596,58.212,58.2405,36404.0
2019-09-12 13:00:00,61.17,61.25,61.13,61.13,46398.0,58.25,58.3262,58.212,58.212,46398.0
2019-09-12 13:10:00,61.13,61.13,61.09,61.11,7652.0,58.212,58.212,58.1739,58.1929,7652.0
2019-09-12 13:20:00,61.13,61.13,61.09,61.1,10586.0,58.212,58.212,58.1739,58.1834,10586.0
2019-09-12 13:30:00,61.11,61.19,61.11,61.13,7378.0,58.1929,58.2691,58.1929,58.212,7378.0
2019-09-12 13:40:00,61.13,61.23,61.12,61.21,16708.0,58.212,58.3072,58.2024,58.2881,16708.0
2019-09-12 13:50:00,61.19,61.23,61.19,61.21,19326.0,58.2691,58.3072,58.2691,58.2881,19326.0
2019-09-12 14:00:00,61.21,61.25,61.18,61.24,27080.0,58.2881,58.3262,58.2596,58.3167,27080.0
2019-09-12 14:10:00,61.24,61.27,61.22,61.25,33572.0,58.3167,58.3453,58.2977,58.3262,33572.0
2019-09-12 14:20:00,61.24,61.25,61.18,61.22,27366.0,58.3167,58.3262,58.2596,58.2977,27366.0
2019-09-12 14:30:00,61.21,61.27,61.21,61.27,43308.0,58.2881,58.3453,58.2881,58.3453,43308.0
2019-09-12 14:40:00,61.27,61.33,61.27,61.29,20832.0,58.3453,58.4024,58.3453,58.3643,20832.0
2019-09-12 14:50:00,61.29,61.31,61.24,61.27,13156.0,58.3643,58.3834,58.3167,58.3453,13156.0
2019-09-12 15:00:00,61.26,61.26,61.2,61.21,21892.0,58.3357,58.3357,58.2786,58.2881,21892.0
2019-09-12 15:10:00,61.22,61.24,61.19,61.2,17296.0,58.2977,58.3167,58.2691,58.2786,17296.0
2019-09-12 15:20:00,61.19,61.23,61.15,61.15,37216.0,58.2691,58.3072,58.231,58.231,37216.0
2019-09-12 15:30:00,61.16,61.2,61.14,61.17,42184.0,58.2405,58.2786,58.2215,58.25,42184.0
2019-09-12 15:40:00,61.17,61.17,61.1,61.1,27314.0,58.25,58.25,58.1834,58.1834,27314.0
2019-09-12 15:50:00,61.09,61.1,60.96,60.99,220692.0,58.1739,58.1834,58.0501,58.0786,220692.0
2019-09-13 09:30:00,60.9,61.05,60.79,60.85,251402.0,57.9929,58.1358,57.8882,57.9453,251402.0
2019-09-13 09:40:00,60.85,60.98,60.76,60.98,60614.0,57.9453,58.0691,57.8596,58.0691,60614.0
2019-09-13 09:50:00,60.99,61.05,60.88,60.95,77042.0,58.0786,58.1358,57.9739,58.0405,77042.0
2019-09-13 10:00:00,60.9,60.94,60.74,60.74,24654.0,57.9929,58.031,57.8406,57.8406,24654.0
2019-09-13 10:10:00,60.74,60.87,60.68,60.87,101964.0,57.8406,57.9644,57.7834,57.9644,101964.0
2019-09-13 10:20:00,60.89,61.05,60.89,60.98,25120.0,57.9834,58.1358,57.9834,58.0691,25120.0
2019-09-13 10:30:00,60.98,61.04,60.94,61.04,12200.0,58.0691,58.1262,58.031,58.1262,12200.0
2019-09-13 10:40:00,61.0,61.08,60.99,61.08,20278.0,58.0882,58.1643,58.0786,58.1643,20278.0
2019-09-13 10:50:00,61.08,61.12,61.06,61.07,47558.0,58.1643,58.2024,58.1453,58.1548,47558.0
2019-09-13 11:00:00,61.07,61.22,61.07,61.18,30174.0,58.1548,58.2977,58.1548,58.2596,30174.0
2019-09-13 11:10:00,61.15,61.18,61.15,61.18,11488.0,58.231,58.2596,58.231,58.2596,11488.0
2019-09-13 11:20:00,61.18,61.23,61.09,61.13,17300.0,58.2596,58.3072,58.1739,58.212,17300.0
2019-09-13 11:30:00,61.14,61.17,61.08,61.1,41330.0,58.2215,58.25,58.1643,58.1834,41330.0
2019-09-13 11:40:00,61.1,61.18,61.1,61.13,12000.0,58.1834,58.2596,58.1834,58.212,12000.0
2019-09-13 11:50:00,61.2,61.21,61.17,61.18,26564.0,58.2786,58.2881,58.25,58.2596,26564.0
2019-09-13 12:00:00,61.17,61.24,61.13,61.21,63140.0,58.25,58.3167,58.212,58.2881,63140.0
2019-09-13 12:10:00,61.22,61.22,61.16,61.21,21640.0,58.2977,58.2977,58.2405,58.2881,21640.0
2019-09-13 12:20:00,61.2,61.22,61.16,61.18,43730.0,58.2786,58.2977,58.2405,58.2596,43730.0
2019-09-13 12:30:00,61.17,61.24,61.16,61.19,26260.0,58.25,58.3167,58.2405,58.2691,26260.0
2019-09-13 12:40:00,61.2,61.2,61.13,61.13,29284.0,58.2786,58.2786,58.212,58.212,29284.0
2019-09-13 12:50:00,61.13,61.15,61.1,61.1,7452.0,58.212,58.231,58.1834,58.1834,7452.0
2019-09-13 13:00:00,61.13,61.13,61.1,61.13,11146.0,58.212,58.212,58.1834,58.212,11146.0
2019-09-13 13:10:00,61.15,61.19,61.13,61.18,9488.0,58.231,58.2691,58.212,58.2596,9488.0
2019-09-13 13:20:00,61.18,61.19,61.17,61.18,3024.0,58.2596,58.2691,58.25,58.2596,3024.0
2019-09-13 13:30:00,61.19,61.24,61.15,61.15,20416.0,58.2691,58.3167,58.231,58.231,20416.0
2019-09-13 13:40:00,61.2,61.2,61.09,61.13,41188.0,58.2786,58.2786,58.1739,58.212,41188.0
2019-09-13 13:50:00,61.16,61.17,61.07,61.07,8792.0,58.2405,58.25,58.1548,58.1548,8792.0
2019-09-13 14:00:00,61.04,61.11,61.02,61.11,32490.0,58.1262,58.1929,58.1072,58.1929,32490.0
2019-09-13 14:10:00,61.11,61.11,61.06,61.06,15182.0,58.1929,58.1929,58.1453,58.1453,15182.0
2019-09-13 14:20:00,61.07,61.1,61.04,61.07,11870.0,58.1548,58.1834,58.1262,58.1548,11870.0
2019-09-13 14:30:00,61.07,61.11,61.07,61.1,9248.0,58.1548,58.1929,58.1548,58.1834,9248.0
2019-09-13 14:40:00,61.07,61.12,61.04,61.04,5948.0,58.1548,58.2024,58.1262,58.1262,5948.0
2019-09-13 14:50:00,61.04,61.08,61.03,61.04,15880.0,58.1262,58.1643,58.1167,58.1262,15880.0
2019-09-13 15:00:00,61.03,61.03,60.97,60.97,7152.0,58.1167,58.1167,58.0596,58.0596,7152.0
2019-09-13 15:10:00,60.96,60.99,60.94,60.98,20444.0,58.0501,58.0786,58.031,58.0691,20444.0
2019-09-13 15:20:00,60.96,61.02,60.94,61.01,37156.0,58.0501,58.1072,58.031,58.0977,37156.0
2019-09-13 15:30:00,61.01,61.09,61.0,61.04,13118.0,58.0977,58.1739,58.0882,58.1262,13118.0
2019-09-13 15:40:00,61.04,61.05,61.01,61.04,55056.0,58.1262,58.1358,58.0977,58.1262,55056.0
2019-09-13 15:50:00,61.04,61.1,60.94,60.95,140862.0,58.1262,58.1834,58.031,58.0405,140862.0
2019-09-16 09:30:00,60.45,60.5,60.02,60.3,117820.0,57.5644,57.612,57.1549,57.4216,117820.0
2019-09-16 09:40:00,60.32,60.51,60.31,60.41,36260.0,57.4406,57.6215,57.4311,57.5263,36260.0
2019-09-16 09:50:00,60.47,60.57,60.44,60.57,31786.0,57.5835,57.6787,57.5549,57.6787,31786.0
2019-09-16 10:00:00,60.5,60.59,60.49,60.59,3400.0,57.612,57.6977,57.6025,57.6977,3400.0
2019-09-16 10:10:00,60.59,60.68,60.59,60.63,12048.0,57.6977,57.7834,57.6977,57.7358,12048.0
2019-09-16 10:20:00,60.62,60.68,60.55,60.56,23926.0,57.7263,57.7834,57.6596,57.6692,23926.0
2019-09-16 10:30:00,60.52,60.52,60.47,60.49,7010.0,57.6311,57.6311,57.5835,57.6025,7010.0
2019-09-16 10:40:00,60.49,60.52,60.46,60.46,6100.0,57.6025,57.6311,57.5739,57.5739,6100.0
2019-09-16 10:50:00,60.45,60.54,60.39,60.51,49444.0,57.5644,57.6501,57.5073,57.6215,49444.0
2019-09-16 11:00:00,60.51,60.71,60.49,60.7,35908.0,57.6215,57.812,57.6025,57.8025,35908.0
2019-09-16 11:10:00,60.71,60.77,60.71,60.73,8934.0,57.812,57.8691,57.812,57.831,8934.0
2019-09-16 11:20:00,60.72,60.76,60.71,60.74,9332.0,57.8215,57.8596,57.812,57.8406,9332.0
2019-09-16 11:30:00,60.73,60.74,60.63,60.63,16202.0,57.831,57.8406,57.7358,57.7358,16202.0
2019-09-16 11:40:00,60.63,60.66,60.56,60.57,17654.0,57.7358,57.7644,57.6692,57.6787,17654.0
2019-09-16 11:50:00,60.55,60.58,60.42,60.46,28106.0,57.6596,57.6882,57.5358,57.5739,28106.0
2019-09-16 12:00:00,60.46,60.52,60.46,60.49,7480.0,57.5739,57.6311,57.5739,57.6025,7480.0
2019-09-16 12:10:00,60.49,60.52,60.47,60.47,3224.0,57.6025,57.6311,57.5835,57.5835,3224.0
2019-09-16 12:20:00,60.44,60.48,60.43,60.48,3800.0,57.5549,57.593,57.5454,57.593,3800.0
2019-09-16 12:30:00,60.48,60.52,60.47,60.52,32210.0,57.593,57.6311,57.5835,57.6311,32210.0
2019-09-16 12:40:00,60.53,60.53,60.44,60.49,7340.0,57.6406,57.6406,57.5549,57.6025,7340.0
2019-09-16 12:50:00,60.5,60.55,60.5,60.5,13890.0,57.612,57.6596,57.612,57.612,13890.0
2019-09-16 13:00:00,60.48,60.52,60.46,60.5,4072.0,57.593,57.6311,57.5739,57.612,4072.0
2019-09-16 13:10:00,60.49,60.53,60.48,60.52,6888.0,57.6025,57.6406,57.593,57.6311,6888.0
2019-09-16 13:20:00,60.51,60.53,60.51,60.53,4186.0,57.6215,57.6406,57.6215,57.6406,4186.0
2019-09-16 13:30:00,60.55,60.56,60.53,60.55,5522.0,57.6596,57.6692,57.6406,57.6596,5522.0
2019-09-16 13:40:00,60.56,60.56,60.51,60.52,9994.0,57.6692,57.6692,57.6215,57.6311,9994.0
2019-09-16 13:50:00,60.52,60.63,60.52,60.61,5500.0,57.6311,57.7358,57.6311,57.7168,5500.0
2019-09-16 14:00:00,60.62,60.65,60.6,60.6,16488.0,57.7263,57.7549,57.7073,57.7073,16488.0
2019-09-16 14:10:00,60.58,60.64,60.58,60.64,5800.0,57.6882,57.7453,57.6882,57.7453,5800.0
2019-09-16 14:20:00,60.64,60.69,60.62,60.68,86282.0,57.7453,57.793,57.7263,57.7834,86282.0
2019-09-16 14:30:00,60.65,60.69,60.62,60.62,7546.0,57.7549,57.793,57.7263,57.7263,7546.0
2019-09-16 14:40:00,60.61,60.63,60.58,60.59,10304.0,57.7168,57.7358,57.6882,57.6977,10304.0
2019-09-16 14:50:00,60.6,60.62,60.6,60.61,5426.0,57.7073,57.7263,57.7073,57.7168,5426.0
2019-09-16 15:00:00,60.62,60.63,60.57,60.58,7958.0,57.7263,57.7358,57.6787,57.6882,7958.0
2019-09-16 15:10:00,60.59,60.65,60.59,60.63,3718.0,57.6977,57.7549,57.6977,57.7358,3718.0
2019-09-16 15:20:00,60.62,60.62,60.58,60.58,10986.0,57.7263,57.7263,57.6882,57.6882,10986.0
2019-09-16 15:30:00,60.57,60.66,60.57,60.59,39776.0,57.6787,57.7644,57.6787,57.6977,39776.0
2019-09-16 15:40:00,60.6,60.6,60.52,60.52,33818.0,57.7073,57.7073,57.6311,57.6311,33818.0
2019-09-16 15:50:00,60.53,60.58,60.49,60.53,69046.0,57.6406,57.6882,57.6025,57.6406,69046.0
2019-09-17 09:30:00,60.3,60.49,60.15,60.27,123034.0,57.4216,57.6025,57.2787,57.393,123034.0
2019-09-17 09:40:00,60.32,60.41,60.31,60.37,31710.0,57.4406,57.5263,57.4311,57.4882,31710.0
2019-09-17 09:50:00,60.37,60.37,60.18,60.23,38150.0,57.4882,57.4882,57.3073,57.3549,38150.0
2019-09-17 10:00:00,60.27,60.28,60.15,60.16,19748.0,57.393,57.4025,57.2787,57.2883,19748.0
2019-09-17 10:10:00,60.19,60.35,60.14,60.34,22300.0,57.3168,57.4692,57.2692,57.4597,22300.0
2019-09-17 10:20:00,60.32,60.37,60.3,60.33,17074.0,57.4406,57.4882,57.4216,57.4501,17074.0
2019-09-17 10:30:00,60.35,60.4,60.35,60.37,15422.0,57.4692,57.5168,57.4692,57.4882,15422.0
2019-09-17 10:40:00,60.38,60.42,60.34,60.38,16472.0,57.4978,57.5358,57.4597,57.4978,16472.0
2019-09-17 10:50:00,60.39,60.41,60.35,60.41,13682.0,57.5073,57.5263,57.4692,57.5263,13682.0
2019-09-17 11:00:00,60.42,60.57,60.42,60.52,21862.0,57.5358,57.6787,57.5358,57.6311,21862.0
2019-09-17 11:10:00,60.49,60.57,60.47,60.52,13624.0,57.6025,57.6787,57.5835,57.6311,13624.0
2019-09-17 11:20:00,60.5,60.6,60.49,60.52,5024.0,57.612,57.7073,57.6025,57.6311,5024.0
2019-09-17 11:30:00,60.53,60.56,60.49,60.56,7118.0,57.6406,57.6692,57.6025,57.6692,7118.0
2019-09-17 11:40:00,60.56,60.57,60.53,60.53,43198.0,57.6692,57.6787,57.6406,57.6406,43198.0
2019-09-17 11:50:00,60.48,60.51,60.48,60.51,21764.0,57.593,57.6215,57.593,57.6215,21764.0
2019-09-17 12:00:00,60.5,60.54,60.5,60.52,4624.0,57.612,57.6501,57.612,57.6311,4624.0
2019-09-17 12:10:00,60.51,60.52,60.44,60.44,24894.0,57.6215,57.6311,57.5549,57.5549,24894.0
2019-09-17 12:20:00,60.43,60.47,60.41,60.45,5334.0,57.5454,57.5835,57.5263,57.5644,5334.0
2019-09-17 12:30:00,60.46,60.46,60.37,60.39,30048.0,57.5739,57.5739,57.4882,57.5073,30048.0
2019-09-17 12:40:00,60.4,60.43,60.4,60.43,9462.0,57.5168,57.5454,57.5168,57.5454,9462.0
2019-09-17 12:50:00,60.46,60.49,60.46,60.48,8496.0,57.5739,57.6025,57.5739,57.593,8496.0
2019-09-17 13:00:00,60.49,60.52,60.49,60.52,2000.0,57.6025,57.6311,57.6025,57.6311,2000.0
2019-09-17 13:10:00,60.56,60.6,60.56,60.6,5688.0,57.6692,57.7073,57.6692,57.7073,5688.0
2019-09-17 13:20:00,60.61,60.62,60.58,60.58,2836.0,57.7168,57.7263,57.6882,57.6882,2836.0
2019-09-17 13:30:00,60.58,60.58,60.56,60.56,1296.0,57.6882,57.6882,57.6692,57.6692,1296.0
2019-09-17 13:40:00,60.56,60.64,60.56,60.64,2000.0,57.6692,57.7453,57.6692,57.7453,2000.0
2019-09-17 13:50:00,60.65,60.74,60.63,60.64,17670.0,57.7549,57.8406,57.7358,57.7453,17670.0
2019-09-17 14:00:00,60.67,60.71,60.61,60.63,12760.0,57.7739,57.812,57.7168,57.7358,12760.0
2019-09-17 14:10:00,60.64,60.66,60.64,60.66,2674.0,57.7453,57.7644,57.7453,57.7644,2674.0
2019-09-17 14:20:00,60.67,60.67,60.65,60.66,5178.0,57.7739,57.7739,57.7549,57.7644,5178.0
2019-09-17 14:30:00,60.66,60.67,60.65,60.67,8400.0,57.7644,57.7739,57.7549,57.7739,8400.0
2019-09-17 14:40:00,60.66,60.7,60.66,60.68,5904.0,57.7644,57.8025,57.7644,57.7834,5904.0
2019-09-17 14:50:00,60.69,60.7,60.66,60.68,16674.0,57.793,57.8025,57.7644,57.7834,16674.0
2019-09-17 15:00:00,60.7,60.73,60.68,60.71,7200.0,57.8025,57.831,57.7834,57.812,7200.0
2019-09-17 15:10:00,60.7,60.71,60.69,60.69,3400.0,57.8025,57.812,57.793,57.793,3400.0
2019-09-17 15:20:00,60.68,60.72,60.68,60.72,4506.0,57.7834,57.8215,57.7834,57.8215,4506.0
2019-09-17 15:30:00,60.73,60.79,60.73,60.77,9748.0,57.831,57.8882,57.831,57.8691,9748.0
2019-09-17 15:40:00,60.77,60.84,60.77,60.83,15008.0,57.8691,57.9358,57.8691,57.9263,15008.0
2019-09-17 15:50:00,60.83,60.83,60.78,60.79,65026.0,57.9263,57.9263,57.8787,57.8882,65026.0
2019-09-18 09:30:00,60.77,60.82,60.6,60.77,111088.0,57.8691,57.9168,57.7073,57.8691,111088.0
2019-09-18 09:40:00,60.75,60.76,60.66,60.71,28470.0,57.8501,57.8596,57.7644,57.812,28470.0
2019-09-18 09:50:00,60.71,60.8,60.68,60.77,24176.0,57.812,57.8977,57.7834,57.8691,24176.0
2019-09-18 10:00:00,60.77,60.79,60.71,60.76,14898.0,57.8691,57.8882,57.812,57.8596,14898.0
2019-09-18 10:10:00,60.76,60.81,60.73,60.75,24914.0,57.8596,57.9072,57.831,57.8501,24914.0
2019-09-18 10:20:00,60.77,60.81,60.74,60.77,21986.0,57.8691,57.9072,57.8406,57.8691,21986.0
2019-09-18 10:30:00,60.79,60.81,60.73,60.73,14624.0,57.8882,57.9072,57.831,57.831,14624.0
2019-09-18 10:40:00,60.69,60.74,60.68,60.68,16616.0,57.793,57.8406,57.7834,57.7834,16616.0
2019-09-18 10:50:00,60.67,60.71,60.64,60.7,38040.0,57.7739,57.812,57.7453,57.8025,38040.0
2019-09-18 11:00:00,60.71,60.74,60.67,60.68,35864.0,57.812,57.8406,57.7739,57.7834,35864.0
2019-09-18 11:10:00,60.68,60.72,60.68,60.7,26926.0,57.7834,57.8215,57.7834,57.8025,26926.0
2019-09-18 11:20:00,60.73,60.74,60.69,60.71,31856.0,57.831,57.8406,57.793,57.812,31856.0
2019-09-18 11:30:00,60.71,60.71,60.65,60.66,6748.0,57.812,57.812,57.7549,57.7644,6748.0
2019-09-18 11:40:00,60.68,60.7,60.66,60.7,2048.0,57.7834,57.8025,57.7644,57.8025,2048.0
2019-09-18 11:50:00,60.69,60.72,60.68,60.72,6708.0,57.793,57.8215,57.7834,57.8215,6708.0
2019-09-18 12:00:00,60.73,60.74,60.73,60.74,19008.0,57.831,57.8406,57.831,57.8406,19008.0
2019-09-18 12:10:00,60.73,60.73,60.71,60.73,11350.0,57.831,57.831,57.812,57.831,11350.0
2019-09-18 12:20:00,60.74,60.79,60.74,60.79,5040.0,57.8406,57.8882,57.8406,57.8882,5040.0
2019-09-18 12:30:00,60.78,60.8,60.77,60.79,10502.0,57.8787,57.8977,57.8691,57.8882,10502.0
2019-09-18 12:40:00,60.78,60.79,60.73,60.75,11972.0,57.8787,57.8882,57.831,57.8501,11972.0
2019-09-18 12:50:00,60.74,60.74,60.66,60.66,8946.0,57.8406,57.8406,57.7644,57.7644,8946.0
2019-09-18 13:00:00,60.66,60.67,60.62,60.64,3000.0,57.7644,57.7739,57.7263,57.7453,3000.0
2019-09-18 13:10:00,60.65,60.65,60.61,60.62,41904.0,57.7549,57.7549,57.7168,57.7263,41904.0
2019-09-18 13:20:00,60.62,60.64,60.52,60.52,19572.0,57.7263,57.7453,57.6311,57.6311,19572.0
2019-09-18 13:30:00,60.52,60.55,60.49,60.55,13272.0,57.6311,57.6596,57.6025,57.6596,13272.0
2019-09-18 13:40:00,60.54,60.56,60.54,60.54,9084.0,57.6501,57.6692,57.6501,57.6501,9084.0
2019-09-18 13:50:00,60.52,60.62,60.52,60.62,20760.0,57.6311,57.7263,57.6311,57.7263,20760.0
2019-09-18 14:00:00,60.6,60.76,60.29,60.52,95064.0,57.7073,57.8596,57.4121,57.6311,95064.0
2019-09-18 14:10:00,60.45,60.45,60.11,60.18,45038.0,57.5644,57.5644,57.2406,57.3073,45038.0
2019-09-18 14:20:00,60.18,60.24,60.1,60.13,67266.0,57.3073,57.3644,57.2311,57.2597,67266.0
2019-09-18 14:30:00,60.13,60.19,60.08,60.13,27536.0,57.2597,57.3168,57.2121,57.2597,27536.0
2019-09-18 14:40:00,60.13,60.23,60.05,60.13,30602.0,57.2597,57.3549,57.1835,57.2597,30602.0
2019-09-18 14:50:00,60.16,60.35,60.13,60.27,16146.0,57.2883,57.4692,57.2597,57.393,16146.0
2019-09-18 15:00:00,60.27,60.41,60.23,60.41,22288.0,57.393,57.5263,57.3549,57.5263,22288.0
2019-09-18 15:10:00,60.42,60.49,60.41,60.48,47432.0,57.5358,57.6025,57.5263,57.593,47432.0
2019-09-18 15:20:00,60.49,60.55,60.45,60.55,19990.0,57.6025,57.6596,57.5644,57.6596,19990.0
2019-09-18 15:30:00,60.58,60.77,60.56,60.71,32944.0,57.6882,57.8691,57.6692,57.812,32944.0
2019-09-18 15:40:00,60.71,60.8,60.71,60.77,43118.0,57.812,57.8977,57.812,57.8691,43118.0
2019-09-18 15:50:00,60.77,60.88,60.73,60.87,102812.0,57.8691,57.9739,57.831,57.9644,102812.0
2019-09-19 09:30:00,61.02,61.16,61.0,61.06,25336.0,58.1072,58.2405,58.0882,58.1453,25336.0
2019-09-19 09:40:00,61.02,61.08,60.98,61.04,17914.0,58.1072,58.1643,58.0691,58.1262,17914.0
2019-09-19 09:50:00,61.02,61.06,60.98,61.06,14834.0,58.1072,58.1453,58.0691,58.1453,14834.0
2019-09-19 10:00:00,61.04,61.1,61.03,61.05,26736.0,58.1262,58.1834,58.1167,58.1358,26736.0
2019-09-19 10:10:00,61.05,61.08,60.99,61.05,61836.0,58.1358,58.1643,58.0786,58.1358,61836.0
2019-09-19 10:20:00,61.05,61.07,61.02,61.02,9866.0,58.1358,58.1548,58.1072,58.1072,9866.0
2019-09-19 10:30:00,61.04,61.15,61.04,61.11,12218.0,58.1262,58.231,58.1262,58.1929,12218.0
2019-09-19 10:40:00,61.12,61.16,61.08,61.13,28428.0,58.2024,58.2405,58.1643,58.212,28428.0
2019-09-19 10:50:00,61.13,61.17,61.07,61.07,12670.0,58.212,58.25,58.1548,58.1548,12670.0
2019-09-19 11:00:00,61.05,61.09,61.02,61.09,14490.0,58.1358,58.1739,58.1072,58.1739,14490.0
2019-09-19 11:10:00,61.07,61.13,61.02,61.13,19958.0,58.1548,58.212,58.1072,58.212,19958.0
2019-09-19 11:20:00,61.15,61.17,61.1,61.13,6248.0,58.231,58.25,58.1834,58.212,6248.0
2019-09-19 11:30:00,61.12,61.18,61.12,61.15,15556.0,58.2024,58.2596,58.2024,58.231,15556.0
2019-09-19 11:40:00,61.15,61.15,61.05,61.06,7444.0,58.231,58.231,58.1358,58.1453,7444.0
2019-09-19 11:50:00,61.05,61.05,60.98,60.99,28598.0,58.1358,58.1358,58.0691,58.0786,28598.0
2019-09-19 12:00:00,61.0,61.02,60.99,61.02,9414.0,58.0882,58.1072,58.0786,58.1072,9414.0
2019-09-19 12:10:00,61.04,61.07,60.99,60.99,12578.0,58.1262,58.1548,58.0786,58.0786,12578.0
2019-09-19 12:20:00,60.99,60.99,60.8,60.83,32580.0,58.0786,58.0786,57.8977,57.9263,32580.0
2019-09-19 12:30:00,60.8,60.91,60.8,60.91,11200.0,57.8977,58.0025,57.8977,58.0025,11200.0
2019-09-19 12:40:00,60.93,60.94,60.89,60.91,12864.0,58.0215,58.031,57.9834,58.0025,12864.0
2019-09-19 12:50:00,60.91,60.91,60.88,60.9,13658.0,58.0025,58.0025,57.9739,57.9929,13658.0
2019-09-19 13:00:00,60.9,60.93,60.83,60.83,56492.0,57.9929,58.0215,57.9263,57.9263,56492.0
2019-09-19 13:10:00,60.83,60.86,60.82,60.85,17048.0,57.9263,57.9548,57.9168,57.9453,17048.0
2019-09-19 13:20:00,60.88,60.88,60.85,60.85,3072.0,57.9739,57.9739,57.9453,57.9453,3072.0
2019-09-19 13:30:00,60.83,60.85,60.63,60.75,60442.0,57.9263,57.9453,57.7358,57.8501,60442.0
2019-09-19 13:40:00,60.72,60.73,60.65,60.73,16220.0,57.8215,57.831,57.7549,57.831,16220.0
2019-09-19 13:50:00,60.75,60.79,60.74,60.79,11018.0,57.8501,57.8882,57.8406,57.8882,11018.0
2019-09-19 14:00:00,60.8,60.84,60.8,60.84,9000.0,57.8977,57.9358,57.8977,57.9358,9000.0
2019-09-19 14:10:00,60.83,60.86,60.82,60.85,36742.0,57.9263,57.9548,57.9168,57.9453,36742.0
2019-09-19 14:20:00,60.85,60.86,60.8,60.81,14032.0,57.9453,57.9548,57.8977,57.9072,14032.0
2019-09-19 14:30:00,60.81,60.81,60.74,60.77,7176.0,57.9072,57.9072,57.8406,57.8691,7176.0
2019-09-19 14:40:00,60.77,60.8,60.73,60.75,12872.0,57.8691,57.8977,57.831,57.8501,12872.0
2019-09-19 14:50:00,60.76,60.82,60.76,60.81,11496.0,57.8596,57.9168,57.8596,57.9072,11496.0
2019-09-19 15:00:00,60.8,60.81,60.75,60.77,12714.0,57.8977,57.9072,57.8501,57.8691,12714.0
2019-09-19 15:10:00,60.78,60.79,60.7,60.71,31196.0,57.8787,57.8882,57.8025,57.812,31196.0
2019-09-19 15:20:00,60.71,60.77,60.7,60.74,36594.0,57.812,57.8691,57.8025,57.8406,36594.0
2019-09-19 15:30:00,60.73,60.75,60.6,60.7,71838.0,57.831,57.8501,57.7073,57.8025,71838.0
2019-09-19 15:40:00,60.7,60.73,60.65,60.66,48252.0,57.8025,57.831,57.7549,57.7644,48252.0
2019-09-19 15:50:00,60.65,60.65,60.55,60.61,130906.0,57.7549,57.7549,57.6596,57.7168,130906.0
2019-09-20 09:30:00,60.75,60.76,60.35,60.54,148404.0,57.8501,57.8596,57.4692,57.6501,148404.0
2019-09-20 09:40:00,60.52,60.61,60.41,60.44,25940.0,57.6311,57.7168,57.5263,57.5549,25940.0
2019-09-20 09:50:00,60.44,60.59,60.41,60.41,31106.0,57.5549,57.6977,57.5263,57.5263,31106.0
2019-09-20 10:00:00,60.4,60.55,60.4,60.52,28322.0,57.5168,57.6596,57.5168,57.6311,28322.0
2019-09-20 10:10:00,60.52,60.52,60.41,60.51,11452.0,57.6311,57.6311,57.5263,57.6215,11452.0
2019-09-20 10:20:00,60.51,60.56,60.46,60.52,13490.0,57.6215,57.6692,57.5739,57.6311,13490.0
2019-09-20 10:30:00,60.54,60.56,60.48,60.48,7896.0,57.6501,57.6692,57.593,57.593,7896.0
2019-09-20 10:40:00,60.44,60.46,60.4,60.42,7840.0,57.5549,57.5739,57.5168,57.5358,7840.0
2019-09-20 10:50:00,60.39,60.39,60.33,60.37,32712.0,57.5073,57.5073,57.4501,57.4882,32712.0
2019-09-20 11:00:00,60.35,60.4,60.34,60.4,31888.0,57.4692,57.5168,57.4597,57.5168,31888.0
2019-09-20 11:10:00,60.38,60.42,60.31,60.35,13000.0,57.4978,57.5358,57.4311,57.4692,13000.0
2019-09-20 11:20:00,60.33,60.38,60.33,60.33,37076.0,57.4501,57.4978,57.4501,57.4501,37076.0
2019-09-20 11:30:00,60.32,60.34,60.22,60.22,87066.0,57.4406,57.4597,57.3454,57.3454,87066.0
2019-09-20 11:40:00,60.24,60.24,60.15,60.19,23064.0,57.3644,57.3644,57.2787,57.3168,23064.0
2019-09-20 11:50:00,60.19,60.24,60.18,60.24,10580.0,57.3168,57.3644,57.3073,57.3644,10580.0
2019-09-20 12:00:00,60.24,60.29,60.24,60.27,20238.0,57.3644,57.4121,57.3644,57.393,20238.0
2019-09-20 12:10:00,60.32,60.35,60.32,60.34,13642.0,57.4406,57.4692,57.4406,57.4597,13642.0
2019-09-20 12:20:00,60.36,60.36,60.29,60.29,7590.0,57.4787,57.4787,57.4121,57.4121,7590.0
2019-09-20 12:30:00,60.27,60.27,60.14,60.18,22834.0,57.393,57.393,57.2692,57.3073,22834.0
2019-09-20 12:40:00,60.18,60.21,60.16,60.2,30118.0,57.3073,57.3359,57.2883,57.3263,30118.0
2019-09-20 12:50:00,60.22,60.22,60.2,60.21,6204.0,57.3454,57.3454,57.3263,57.3359,6204.0
2019-09-20 13:00:00,60.22,60.23,60.21,60.21,3072.0,57.3454,57.3549,57.3359,57.3359,3072.0
2019-09-20 13:10:00,60.2,60.2,59.3,59.72,410246.0,57.3263,57.3263,56.4693,56.8693,410246.0
2019-09-20 13:20:00,59.7,59.83,59.59,59.76,199854.0,56.8502,56.974,56.7455,56.9073,199854.0
2019-09-20 13:30:00,59.74,59.77,59.65,59.71,95392.0,56.8883,56.9169,56.8026,56.8597,95392.0
2019-09-20 13:40:00,59.72,59.72,59.61,59.61,82408.0,56.8693,56.8693,56.7645,56.7645,82408.0
2019-09-20 13:50:00,59.6,59.76,59.57,59.74,34924.0,56.755,56.9073,56.7264,56.8883,34924.0
2019-09-20 14:00:00,59.77,59.91,59.68,59.7,81186.0,56.9169,57.0502,56.8312,56.8502,81186.0
2019-09-20 14:10:00,59.7,59.72,59.61,59.69,17692.0,56.8502,56.8693,56.7645,56.8407,17692.0
2019-09-20 14:20:00,59.7,59.79,59.7,59.77,12496.0,56.8502,56.9359,56.8502,56.9169,12496.0
2019-09-20 14:30:00,59.77,59.92,59.77,59.91,29168.0,56.9169,57.0597,56.9169,57.0502,29168.0
2019-09-20 14:40:00,59.9,59.9,59.82,59.83,50560.0,57.0407,57.0407,56.9645,56.974,50560.0
2019-09-20 14:50:00,59.8,59.81,59.77,59.81,10446.0,56.9454,56.955,56.9169,56.955,10446.0
2019-09-20 15:00:00,59.8,59.83,59.78,59.79,12458.0,56.9454,56.974,56.9264,56.9359,12458.0
2019-09-20 15:10:00,59.79,59.86,59.77,59.83,15016.0,56.9359,57.0026,56.9169,56.974,15016.0
2019-09-20 15:20:00,59.83,59.83,59.71,59.73,10956.0,56.974,56.974,56.8597,56.8788,10956.0
2019-09-20 15:30:00,59.73,59.75,59.68,59.72,22028.0,56.8788,56.8978,56.8312,56.8693,22028.0
2019-09-20 15:40:00,59.73,59.74,59.56,59.57,43136.0,56.8788,56.8883,56.7169,56.7264,43136.0
2019-09-20 15:50:00,59.58,59.76,59.44,59.45,343602.0,56.7359,56.9073,56.6026,56.6121,343602.0
2019-09-23 09:30:00,59.41,59.73,59.41,59.73,180758.0,56.5741,56.8788,56.5741,56.8788,180758.0
2019-09-23 09:40:00,59.69,59.86,59.69,59.82,99728.0,56.8407,57.0026,56.8407,56.9645,99728.0
2019-09-23 09:50:00,59.83,59.89,59.8,59.8,47932.0,56.974,57.0311,56.9454,56.9454,47932.0
2019-09-23 10:00:00,59.8,59.8,59.59,59.6,25266.0,56.9454,56.9454,56.7455,56.755,25266.0
2019-09-23 10:10:00,59.59,59.73,59.51,59.71,43640.0,56.7455,56.8788,56.6693,56.8597,43640.0
2019-09-23 10:20:00,59.71,59.84,59.71,59.82,29872.0,56.8597,56.9835,56.8597,56.9645,29872.0
2019-09-23 10:30:00,59.84,59.89,59.81,59.85,24274.0,56.9835,57.0311,56.955,56.9931,24274.0
2019-09-23 10:40:00,59.85,59.89,59.81,59.84,13200.0,56.9931,57.0311,56.955,56.9835,13200.0
2019-09-23 10:50:00,59.83,59.92,59.76,59.78,16478.0,56.974,57.0597,56.9073,56.9264,16478.0
2019-09-23 11:00:00,59.81,59.91,59.81,59.85,11354.0,56.955,57.0502,56.955,56.9931,11354.0
2019-09-23 11:10:00,59.81,59.92,59.81,59.88,8872.0,56.955,57.0597,56.955,57.0216,8872.0
2019-09-23 11:20:00,59.91,59.96,59.9,59.96,13654.0,57.0502,57.0978,57.0407,57.0978,13654.0
2019-09-23 11:30:00,59.96,60.01,59.94,59.97,10378.0,57.0978,57.1454,57.0788,57.1073,10378.0
2019-09-23 11:40:00,59.98,60.03,59.98,60.03,16708.0,57.1168,57.1645,57.1168,57.1645,16708.0
2019-09-23 11:50:00,60.01,60.05,59.99,60.04,12836.0,57.1454,57.1835,57.1264,57.174,12836.0
2019-09-23 12:00:00,60.04,60.13,60.02,60.13,10156.0,57.174,57.2597,57.1549,57.2597,10156.0
2019-09-23 12:10:00,60.13,60.13,60.08,60.1,24324.0,57.2597,57.2597,57.2121,57.2311,24324.0
2019-09-23 12:20:00,60.09,60.23,60.09,60.22,27616.0,57.2216,57.3549,57.2216,57.3454,27616.0
2019-09-23 12:30:00,60.2,60.22,60.19,60.21,2200.0,57.3263,57.3454,57.3168,57.3359,2200.0
2019-09-23 12:40:00,60.18,60.24,60.18,60.22,27080.0,57.3073,57.3644,57.3073,57.3454,27080.0
2019-09-23 12:50:00,60.2,60.24,60.17,60.19,13650.0,57.3263,57.3644,57.2978,57.3168,13650.0
2019-09-23 13:00:00,60.23,60.26,60.22,60.25,8522.0,57.3549,57.3835,57.3454,57.374,8522.0
2019-09-23 13:10:00,60.24,60.28,60.22,60.25,10472.0,57.3644,57.4025,57.3454,57.374,10472.0
2019-09-23 13:20:00,60.24,60.25,60.23,60.24,22594.0,57.3644,57.374,57.3549,57.3644,22594.0
2019-09-23 13:30:00,60.24,60.26,60.21,60.26,18310.0,57.3644,57.3835,57.3359,57.3835,18310.0
2019-09-23 13:40:00,60.25,60.3,60.25,60.27,13180.0,57.374,57.4216,57.374,57.393,13180.0
2019-09-23 13:50:00,60.27,60.3,60.27,60.27,5224.0,57.393,57.4216,57.393,57.393,5224.0
2019-09-23 14:00:00,60.26,60.26,60.24,60.24,2200.0,57.3835,57.3835,57.3644,57.3644,2200.0
2019-09-23 14:10:00,60.21,60.24,60.21,60.23,11788.0,57.3359,57.3644,57.3359,57.3549,11788.0
2019-09-23 14:20:00,60.22,60.23,60.2,60.22,11376.0,57.3454,57.3549,57.3263,57.3454,11376.0
2019-09-23 14:30:00,60.22,60.24,60.2,60.23,9538.0,57.3454,57.3644,57.3263,57.3549,9538.0
2019-09-23 14:40:00,60.21,60.24,60.18,60.23,12760.0,57.3359,57.3644,57.3073,57.3549,12760.0
2019-09-23 14:50:00,60.23,60.24,60.21,60.21,40714.0,57.3549,57.3644,57.3359,57.3359,40714.0
2019-09-23 15:00:00,60.22,60.3,60.2,60.27,24478.0,57.3454,57.4216,57.3263,57.393,24478.0
2019-09-23 15:10:00,60.28,60.28,60.24,60.24,20652.0,57.4025,57.4025,57.3644,57.3644,20652.0
2019-09-23 15:20:00,60.24,60.25,60.2,60.21,11032.0,57.3644,57.374,57.3263,57.3359,11032.0
2019-09-23 15:30:00,60.22,60.23,60.11,60.12,25578.0,57.3454,57.3549,57.2406,57.2502,25578.0
2019-09-23 15:40:00,60.1,60.12,60.08,60.11,45314.0,57.2311,57.2502,57.2121,57.2406,45314.0
2019-09-23 15:50:00,60.11,60.15,59.94,59.99,142322.0,57.2406,57.2787,57.0788,57.1264,142322.0
2019-09-24 09:30:00,60.43,60.55,60.21,60.33,103690.0,57.5454,57.6596,57.3359,57.4501,103690.0
2019-09-24 09:40:00,60.42,60.42,60.22,60.32,10250.0,57.5358,57.5358,57.3454,57.4406,10250.0
2019-09-24 09:50:00,60.32,60.34,60.24,60.25,31250.0,57.4406,57.4597,57.3644,57.374,31250.0
2019-09-24 10:00:00,60.18,60.24,60.07,60.1,68564.0,57.3073,57.3644,57.2026,57.2311,68564.0
2019-09-24 10:10:00,60.1,60.1,59.97,60.04,27038.0,57.2311,57.2311,57.1073,57.174,27038.0
2019-09-24 10:20:00,60.03,60.03,59.74,59.81,126618.0,57.1645,57.1645,56.8883,56.955,126618.0
2019-09-24 10:30:00,59.81,59.9,59.8,59.83,61594.0,56.955,57.0407,56.9454,56.974,61594.0
2019-09-24 10:40:00,59.81,59.82,59.55,59.6,74656.0,56.955,56.9645,56.7074,56.755,74656.0
2019-09-24 10:50:00,59.61,59.74,59.6,59.7,62890.0,56.7645,56.8883,56.755,56.8502,62890.0
2019-09-24 11:00:00,59.67,59.68,59.51,59.59,39382.0,56.8216,56.8312,56.6693,56.7455,39382.0
2019-09-24 11:10:00,59.61,59.67,59.6,59.62,32800.0,56.7645,56.8216,56.755,56.774,32800.0
2019-09-24 11:20:00,59.61,59.7,59.61,59.67,38342.0,56.7645,56.8502,56.7645,56.8216,38342.0
2019-09-24 11:30:00,59.68,59.68,59.39,59.39,38686.0,56.8312,56.8312,56.555,56.555,38686.0
2019-09-24 11:40:00,59.38,59.48,59.29,59.46,38792.0,56.5455,56.6407,56.4598,56.6217,38792.0
2019-09-24 11:50:00,59.46,59.46,59.35,59.4,29860.0,56.6217,56.6217,56.5169,56.5645,29860.0
2019-09-24 12:00:00,59.37,59.52,59.35,59.52,12760.0,56.536,56.6788,56.5169,56.6788,12760.0
2019-09-24 12:10:00,59.52,59.52,59.41,59.41,25114.0,56.6788,56.6788,56.5741,56.5741,25114.0
2019-09-24 12:20:00,59.38,59.4,59.02,59.18,84568.0,56.5455,56.5645,56.2027,56.355,84568.0
2019-09-24 12:30:00,59.15,59.23,59.06,59.1,42650.0,56.3265,56.4026,56.2408,56.2789,42650.0
2019-09-24 12:40:00,59.12,59.13,58.98,59.05,25538.0,56.2979,56.3074,56.1646,56.2312,25538.0
2019-09-24 12:50:00,59.06,59.06,58.84,58.89,18634.0,56.2408,56.2408,56.0313,56.0789,18634.0
2019-09-24 13:00:00,58.9,59.05,58.88,59.01,33346.0,56.0884,56.2312,56.0694,56.1932,33346.0
2019-09-24 13:10:00,59.01,59.01,58.88,58.92,19298.0,56.1932,56.1932,56.0694,56.1074,19298.0
2019-09-24 13:20:00,58.93,58.97,58.84,58.9,20942.0,56.117,56.1551,56.0313,56.0884,20942.0
2019-09-24 13:30:00,58.91,59.07,58.91,59.06,43986.0,56.0979,56.2503,56.0979,56.2408,43986.0
2019-09-24 13:40:00,59.06,59.09,59.02,59.09,19618.0,56.2408,56.2693,56.2027,56.2693,19618.0
2019-09-24 13:50:00,59.07,59.1,58.98,59.0,8334.0,56.2503,56.2789,56.1646,56.1836,8334.0
2019-09-24 14:00:00,58.99,59.0,58.85,58.85,31832.0,56.1741,56.1836,56.0408,56.0408,31832.0
2019-09-24 14:10:00,58.85,59.39,58.83,59.35,155166.0,56.0408,56.555,56.0217,56.5169,155166.0
2019-09-24 14:20:00,59.34,59.35,59.26,59.31,42632.0,56.5074,56.5169,56.4312,56.4788,42632.0
2019-09-24 14:30:00,59.3,59.34,58.99,59.12,71950.0,56.4693,56.5074,56.1741,56.2979,71950.0
2019-09-24 14:40:00,59.12,59.17,59.03,59.14,16424.0,56.2979,56.3455,56.2122,56.3169,16424.0
2019-09-24 14:50:00,59.1,59.21,59.1,59.12,53540.0,56.2789,56.3836,56.2789,56.2979,53540.0
2019-09-24 15:00:00,59.1,59.12,59.02,59.09,12884.0,56.2789,56.2979,56.2027,56.2693,12884.0
2019-09-24 15:10:00,59.05,59.14,59.05,59.06,21686.0,56.2312,56.3169,56.2312,56.2408,21686.0
2019-09-24 15:20:00,59.05,59.05,58.93,59.01,26996.0,56.2312,56.2312,56.117,56.1932,26996.0
2019-09-24 15:30:00,58.97,58.97,58.89,58.94,119758.0,56.1551,56.1551,56.0789,56.1265,119758.0
2019-09-24 15:40:00,58.94,59.22,58.91,59.21,166196.0,56.1265,56.3931,56.0979,56.3836,166196.0
2019-09-24 15:50:00,59.2,59.2,59.02,59.1,249888.0,56.3741,56.3741,56.2027,56.2789,249888.0
2019-09-25 09:30:00,58.81,59.1,58.75,59.01,85982.0,56.0027,56.2789,55.9456,56.1932,85982.0
2019-09-25 09:40:00,58.99,59.0,58.78,58.81,56262.0,56.1741,56.1836,55.9741,56.0027,56262.0
2019-09-25 09:50:00,58.84,58.85,58.56,58.6,61606.0,56.0313,56.0408,55.7646,55.8027,61606.0
2019-09-25 10:00:00,58.6,58.78,58.34,58.71,88698.0,55.8027,55.9741,55.5551,55.9075,88698.0
2019-09-25 10:10:00,58.68,58.72,58.52,58.52,142524.0,55.8789,55.917,55.7265,55.7265,142524.0
2019-09-25 10:20:00,58.58,58.72,58.53,58.72,38614.0,55.7837,55.917,55.7361,55.917,38614.0
2019-09-25 10:30:00,58.73,58.94,58.73,58.93,58974.0,55.9265,56.1265,55.9265,56.117,58974.0
2019-09-25 10:40:00,58.88,58.93,58.85,58.86,19456.0,56.0694,56.117,56.0408,56.0503,19456.0
2019-09-25 10:50:00,58.88,59.2,58.82,59.19,130872.0,56.0694,56.3741,56.0122,56.3646,130872.0
2019-09-25 11:00:00,59.2,59.37,59.2,59.34,99908.0,56.3741,56.536,56.3741,56.5074,99908.0
2019-09-25 11:10:00,59.33,59.49,59.32,59.4,138196.0,56.4979,56.6502,56.4884,56.5645,138196.0
2019-09-25 11:20:00,59.4,59.45,59.32,59.33,40094.0,56.5645,56.6121,56.4884,56.4979,40094.0
2019-09-25 11:30:00,59.33,59.38,59.24,59.24,12778.0,56.4979,56.5455,56.4122,56.4122,12778.0
2019-09-25 11:40:00,59.29,59.37,59.27,59.27,15952.0,56.4598,56.536,56.4407,56.4407,15952.0
2019-09-25 11:50:00,59.25,59.3,59.22,59.27,16232.0,56.4217,56.4693,56.3931,56.4407,16232.0
2019-09-25 12:00:00,59.3,59.49,59.27,59.47,64988.0,56.4693,56.6502,56.4407,56.6312,64988.0
2019-09-25 12:10:00,59.45,59.49,59.36,59.38,233872.0,56.6121,56.6502,56.5264,56.5455,233872.0
2019-09-25 12:20:00,59.41,59.49,59.35,59.49,39382.0,56.5741,56.6502,56.5169,56.6502,39382.0
2019-09-25 12:30:00,59.49,59.51,59.44,59.45,42872.0,56.6502,56.6693,56.6026,56.6121,42872.0
2019-09-25 12:40:00,59.45,59.45,59.39,59.41,22238.0,56.6121,56.6121,56.555,56.5741,22238.0
2019-09-25 12:50:00,59.42,59.49,59.35,59.42,30972.0,56.5836,56.6502,56.5169,56.5836,30972.0
2019-09-25 13:00:00,59.45,59.53,59.41,59.53,17050.0,56.6121,56.6883,56.5741,56.6883,17050.0
2019-09-25 13:10:00,59.52,59.56,59.5,59.51,33622.0,56.6788,56.7169,56.6598,56.6693,33622.0
2019-09-25 13:20:00,59.49,59.56,59.49,59.55,26358.0,56.6502,56.7169,56.6502,56.7074,26358.0
2019-09-25 13:30:00,59.56,59.61,59.55,59.6,13998.0,56.7169,56.7645,56.7074,56.755,13998.0
2019-09-25 13:40:00,59.59,59.7,59.59,59.67,34914.0,56.7455,56.8502,56.7455,56.8216,34914.0
2019-09-25 13:50:00,59.67,59.77,59.67,59.74,28096.0,56.8216,56.9169,56.8216,56.8883,28096.0
2019-09-25 14:00:00,59.73,59.87,59.73,59.85,41122.0,56.8788,57.0121,56.8788,56.9931,41122.0
2019-09-25 14:10:00,59.87,59.92,59.87,59.9,29666.0,57.0121,57.0597,57.0121,57.0407,29666.0
2019-09-25 14:20:00,59.91,59.92,59.88,59.9,27916.0,57.0502,57.0597,57.0216,57.0407,27916.0
2019-09-25 14:30:00,59.88,59.9,59.87,59.88,18018.0,57.0216,57.0407,57.0121,57.0216,18018.0
2019-09-25 14:40:00,59.95,60.02,59.93,60.01,28760.0,57.0883,57.1549,57.0692,57.1454,28760.0
2019-09-25 14:50:00,60.02,60.02,59.97,60.02,22870.0,57.1549,57.1549,57.1073,57.1549,22870.0
2019-09-25 15:00:00,60.02,60.11,60.0,60.09,23032.0,57.1549,57.2406,57.1359,57.2216,23032.0
2019-09-25 15:10:00,60.14,60.17,60.12,60.17,23176.0,57.2692,57.2978,57.2502,57.2978,23176.0
2019-09-25 15:20:00,60.19,60.19,60.12,60.15,24616.0,57.3168,57.3168,57.2502,57.2787,24616.0
2019-09-25 15:30:00,60.15,60.19,60.12,60.17,56646.0,57.2787,57.3168,57.2502,57.2978,56646.0
2019-09-25 15:40:00,60.17,60.23,60.15,60.22,54188.0,57.2978,57.3549,57.2787,57.3454,54188.0
2019-09-25 15:50:00,60.22,60.26,60.06,60.1,208074.0,57.3454,57.3835,57.193,57.2311,208074.0
2019-09-26 09:30:00,60.09,60.3,59.93,59.99,87626.0,57.2216,57.4216,57.0692,57.1264,87626.0
2019-09-26 09:40:00,59.91,59.99,59.84,59.97,20276.0,57.0502,57.1264,56.9835,57.1073,20276.0
2019-09-26 09:50:00,59.96,59.97,59.85,59.9,36220.0,57.0978,57.1073,56.9931,57.0407,36220.0
2019-09-26 10:00:00,59.92,60.06,59.9,59.94,37604.0,57.0597,57.193,57.0407,57.0788,37604.0
2019-09-26 10:10:00,59.95,59.96,59.76,59.81,18910.0,57.0883,57.0978,56.9073,56.955,18910.0
2019-09-26 10:20:00,59.82,60.04,59.79,60.01,31394.0,56.9645,57.174,56.9359,57.1454,31394.0
2019-09-26 10:30:00,60.06,60.13,59.99,60.13,21836.0,57.193,57.2597,57.1264,57.2597,21836.0
2019-09-26 10:40:00,60.13,60.28,60.12,60.28,15400.0,57.2597,57.4025,57.2502,57.4025,15400.0
2019-09-26 10:50:00,60.26,60.32,59.94,60.06,190456.0,57.3835,57.4406,57.0788,57.193,190456.0
2019-09-26 11:00:00,60.05,60.07,59.75,59.82,292524.0,57.1835,57.2026,56.8978,56.9645,292524.0
2019-09-26 11:10:00,59.88,59.93,59.71,59.76,87026.0,57.0216,57.0692,56.8597,56.9073,87026.0
2019-09-26 11:20:00,59.74,59.81,59.68,59.77,53842.0,56.8883,56.955,56.8312,56.9169,53842.0
2019-09-26 11:30:00,59.77,60.02,59.75,60.0,57252.0,56.9169,57.1549,56.8978,57.1359,57252.0
2019-09-26 11:40:00,59.98,59.98,59.88,59.93,11804.0,57.1168,57.1168,57.0216,57.0692,11804.0
2019-09-26 11:50:00,59.92,59.97,59.85,59.94,9800.0,57.0597,57.1073,56.9931,57.0788,9800.0
2019-09-26 12:00:00,59.93,60.1,59.9,60.07,87198.0,57.0692,57.2311,57.0407,57.2026,87198.0
2019-09-26 12:10:00,60.06,60.09,60.02,60.06,17278.0,57.193,57.2216,57.1549,57.193,17278.0
2019-09-26 12:20:00,60.06,60.21,60.03,60.18,120096.0,57.193,57.3359,57.1645,57.3073,120096.0
2019-09-26 12:30:00,60.19,60.24,60.13,60.24,30702.0,57.3168,57.3644,57.2597,57.3644,30702.0
2019-09-26 12:40:00,60.24,60.25,60.15,60.16,23370.0,57.3644,57.374,57.2787,57.2883,23370.0
2019-09-26 12:50:00,60.12,60.13,60.04,60.1,21182.0,57.2502,57.2597,57.174,57.2311,21182.0
2019-09-26 13:00:00,60.11,60.13,60.08,60.09,18650.0,57.2406,57.2597,57.2121,57.2216,18650.0
2019-09-26 13:10:00,60.04,60.06,59.99,59.99,8274.0,57.174,57.193,57.1264,57.1264,8274.0
2019-09-26 13:20:00,59.97,59.99,59.94,59.98,12752.0,57.1073,57.1264,57.0788,57.1168,12752.0
2019-09-26 13:30:00,59.99,60.13,59.98,60.1,17904.0,57.1264,57.2597,57.1168,57.2311,17904.0
2019-09-26 13:40:00,60.08,60.11,60.08,60.09,9824.0,57.2121,57.2406,57.2121,57.2216,9824.0
2019-09-26 13:50:00,60.08,60.19,60.08,60.19,13242.0,57.2121,57.3168,57.2121,57.3168,13242.0
2019-09-26 14:00:00,60.21,60.33,60.2,60.33,87782.0,57.3359,57.4501,57.3263,57.4501,87782.0
2019-09-26 14:10:00,60.34,60.34,60.24,60.24,70678.0,57.4597,57.4597,57.3644,57.3644,70678.0
2019-09-26 14:20:00,60.26,60.33,60.22,60.25,32070.0,57.3835,57.4501,57.3454,57.374,32070.0
2019-09-26 14:30:00,60.26,60.28,60.23,60.24,16764.0,57.3835,57.4025,57.3549,57.3644,16764.0
2019-09-26 14:40:00,60.27,60.3,60.26,60.27,13062.0,57.393,57.4216,57.3835,57.393,13062.0
2019-09-26 14:50:00,60.26,60.26,60.14,60.14,12524.0,57.3835,57.3835,57.2692,57.2692,12524.0
2019-09-26 15:00:00,60.2,60.24,60.2,60.24,26160.0,57.3263,57.3644,57.3263,57.3644,26160.0
2019-09-26 15:10:00,60.27,60.28,60.22,60.27,13332.0,57.393,57.4025,57.3454,57.393,13332.0
2019-09-26 15:20:00,60.27,60.44,60.27,60.36,72650.0,57.393,57.5549,57.393,57.4787,72650.0
2019-09-26 15:30:00,60.38,60.49,60.38,60.41,40640.0,57.4978,57.6025,57.4978,57.5263,40640.0
2019-09-26 15:40:00,60.41,60.41,60.34,60.35,73838.0,57.5263,57.5263,57.4597,57.4692,73838.0
2019-09-26 15:50:00,60.34,60.35,60.23,60.32,128002.0,57.4597,57.4692,57.3549,57.4406,128002.0
2019-09-27 09:30:00,59.85,60.1,59.68,60.03,118526.0,56.9931,57.2311,56.8312,57.1645,118526.0
2019-09-27 09:40:00,59.99,60.07,59.89,59.95,36466.0,57.1264,57.2026,57.0311,57.0883,36466.0
2019-09-27 09:50:00,59.92,59.92,59.48,59.59,65976.0,57.0597,57.0597,56.6407,56.7455,65976.0
2019-09-27 10:00:00,59.6,59.64,59.41,59.52,92804.0,56.755,56.7931,56.5741,56.6788,92804.0
2019-09-27 10:10:00,59.52,59.7,59.49,59.7,107840.0,56.6788,56.8502,56.6502,56.8502,107840.0
2019-09-27 10:20:00,59.71,59.74,59.63,59.66,10706.0,56.8597,56.8883,56.7836,56.8121,10706.0
2019-09-27 10:30:00,59.69,59.83,59.67,59.82,18774.0,56.8407,56.974,56.8216,56.9645,18774.0
2019-09-27 10:40:00,59.85,59.9,59.81,59.85,31386.0,56.9931,57.0407,56.955,56.9931,31386.0
2019-09-27 10:50:00,59.88,60.0,59.82,60.0,35232.0,57.0216,57.1359,56.9645,57.1359,35232.0
2019-09-27 11:00:00,59.97,60.01,59.97,59.99,12674.0,57.1073,57.1454,57.1073,57.1264,12674.0
2019-09-27 11:10:00,59.98,60.05,59.96,59.97,68800.0,57.1168,57.1835,57.0978,57.1073,68800.0
2019-09-27 11:20:00,59.96,60.05,59.96,59.99,10820.0,57.0978,57.1835,57.0978,57.1264,10820.0
2019-09-27 11:30:00,59.99,60.04,59.19,59.42,196062.0,57.1264,57.174,56.3646,56.5836,196062.0
2019-09-27 11:40:00,59.46,59.7,59.37,59.52,147980.0,56.6217,56.8502,56.536,56.6788,147980.0
2019-09-27 11:50:00,59.51,59.92,59.46,59.67,99658.0,56.6693,57.0597,56.6217,56.8216,99658.0
2019-09-27 12:00:00,59.7,59.71,59.54,59.6,13964.0,56.8502,56.8597,56.6979,56.755,13964.0
2019-09-27 12:10:00,59.62,59.74,59.49,59.54,56974.0,56.774,56.8883,56.6502,56.6979,56974.0
2019-09-27 12:20:00,59.5,59.54,59.45,59.49,41708.0,56.6598,56.6979,56.6121,56.6502,41708.0
2019-09-27 12:30:00,59.42,59.45,59.4,59.43,27896.0,56.5836,56.6121,56.5645,56.5931,27896.0
2019-09-27 12:40:00,59.47,59.52,59.25,59.27,32886.0,56.6312,56.6788,56.4217,56.4407,32886.0
2019-09-27 12:50:00,59.25,59.35,59.06,59.06,73850.0,56.4217,56.5169,56.2408,56.2408,73850.0
2019-09-27 13:00:00,59.06,59.24,59.01,59.24,133662.0,56.2408,56.4122,56.1932,56.4122,133662.0
2019-09-27 13:10:00,59.23,59.26,59.09,59.1,32052.0,56.4026,56.4312,56.2693,56.2789,32052.0
2019-09-27 13:20:00,59.12,59.15,59.05,59.14,23152.0,56.2979,56.3265,56.2312,56.3169,23152.0
2019-09-27 13:30:00,59.12,59.13,59.01,59.05,42200.0,56.2979,56.3074,56.1932,56.2312,42200.0
2019-09-27 13:40:00,59.07,59.13,59.03,59.03,22884.0,56.2503,56.3074,56.2122,56.2122,22884.0
2019-09-27 13:50:00,59.01,59.12,58.94,59.1,41418.0,56.1932,56.2979,56.1265,56.2789,41418.0
2019-09-27 14:00:00,59.1,59.1,58.94,58.94,24248.0,56.2789,56.2789,56.1265,56.1265,24248.0
2019-09-27 14:10:00,58.93,58.94,58.85,58.9,36746.0,56.117,56.1265,56.0408,56.0884,36746.0
2019-09-27 14:20:00,58.89,58.95,58.76,58.81,41822.0,56.0789,56.136,55.9551,56.0027,41822.0
2019-09-27 14:30:00,58.76,58.84,58.73,58.77,84880.0,55.9551,56.0313,55.9265,55.9646,84880.0
2019-09-27 14:40:00,58.77,58.79,58.57,58.57,45642.0,55.9646,55.9837,55.7742,55.7742,45642.0
2019-09-27 14:50:00,58.57,58.58,58.45,58.51,148848.0,55.7742,55.7837,55.6599,55.717,148848.0
2019-09-27 15:00:00,58.52,58.57,58.43,58.47,110798.0,55.7265,55.7742,55.6408,55.6789,110798.0
2019-09-27 15:10:00,58.49,58.71,58.46,58.68,85306.0,55.698,55.9075,55.6694,55.8789,85306.0
2019-09-27 15:20:00,58.69,58.77,58.65,58.65,149160.0,55.8884,55.9646,55.8503,55.8503,149160.0
2019-09-27 15:30:00,58.65,58.82,58.63,58.77,119598.0,55.8503,56.0122,55.8313,55.9646,119598.0
2019-09-27 15:40:00,58.76,58.81,58.74,58.77,72960.0,55.9551,56.0027,55.936,55.9646,72960.0
2019-09-27 15:50:00,58.77,58.9,58.76,58.88,304160.0,55.9646,56.0884,55.9551,56.0694,304160.0
2019-09-30 09:30:00,59.3,59.3,59.07,59.17,99070.0,56.4693,56.4693,56.2503,56.3455,99070.0
2019-09-30 09:40:00,59.16,59.3,59.0,59.11,57512.0,56.336,56.4693,56.1836,56.2884,57512.0
2019-09-30 09:50:00,59.13,59.24,59.09,59.17,20122.0,56.3074,56.4122,56.2693,56.3455,20122.0
2019-09-30 10:00:00,59.16,59.2,59.1,59.16,25102.0,56.336,56.3741,56.2789,56.336,25102.0
2019-09-30 10:10:00,59.18,59.29,59.11,59.22,50368.0,56.355,56.4598,56.2884,56.3931,50368.0
2019-09-30 10:20:00,59.15,59.27,59.14,59.24,11318.0,56.3265,56.4407,56.3169,56.4122,11318.0
2019-09-30 10:30:00,59.26,59.29,59.21,59.24,28288.0,56.4312,56.4598,56.3836,56.4122,28288.0
2019-09-30 10:40:00,59.24,59.27,59.16,59.21,11564.0,56.4122,56.4407,56.336,56.3836,11564.0
2019-09-30 10:50:00,59.21,59.24,59.17,59.24,9624.0,56.3836,56.4122,56.3455,56.4122,9624.0
2019-09-30 11:00:00,59.24,59.27,59.13,59.21,18424.0,56.4122,56.4407,56.3074,56.3836,18424.0
2019-09-30 11:10:00,59.21,59.3,59.18,59.23,22398.0,56.3836,56.4693,56.355,56.4026,22398.0
2019-09-30 11:20:00,59.24,59.38,59.23,59.37,18542.0,56.4122,56.5455,56.4026,56.536,18542.0
2019-09-30 11:30:00,59.38,59.38,59.27,59.27,14818.0,56.5455,56.5455,56.4407,56.4407,14818.0
2019-09-30 11:40:00,59.28,59.34,59.28,59.32,20578.0,56.4503,56.5074,56.4503,56.4884,20578.0
2019-09-30 11:50:00,59.33,59.41,59.33,59.4,15422.0,56.4979,56.5741,56.4979,56.5645,15422.0
2019-09-30 12:00:00,59.41,59.47,59.38,59.41,21134.0,56.5741,56.6312,56.5455,56.5741,21134.0
2019-09-30 12:10:00,59.42,59.5,59.41,59.5,13760.0,56.5836,56.6598,56.5741,56.6598,13760.0
2019-09-30 12:20:00,59.51,59.56,59.49,59.55,21996.0,56.6693,56.7169,56.6502,56.7074,21996.0
2019-09-30 12:30:00,59.55,59.58,59.55,59.55,17274.0,56.7074,56.7359,56.7074,56.7074,17274.0
2019-09-30 12:40:00,59.56,59.62,59.56,59.6,18200.0,56.7169,56.774,56.7169,56.755,18200.0
2019-09-30 12:50:00,59.62,59.62,59.52,59.55,25010.0,56.774,56.774,56.6788,56.7074,25010.0
2019-09-30 13:00:00,59.55,59.59,59.55,59.56,20352.0,56.7074,56.7455,56.7074,56.7169,20352.0
2019-09-30 13:10:00,59.56,59.59,59.55,59.56,31744.0,56.7169,56.7455,56.7074,56.7169,31744.0
2019-09-30 13:20:00,59.56,59.59,59.49,59.49,24922.0,56.7169,56.7455,56.6502,56.6502,24922.0
2019-09-30 13:30:00,59.49,59.52,59.47,59.51,13902.0,56.6502,56.6788,56.6312,56.6693,13902.0
2019-09-30 13:40:00,59.51,59.58,59.51,59.58,9010.0,56.6693,56.7359,56.6693,56.7359,9010.0
2019-09-30 13:50:00,59.59,59.62,59.57,59.58,9072.0,56.7455,56.774,56.7264,56.7359,9072.0
2019-09-30 14:00:00,59.58,59.62,59.57,59.62,25570.0,56.7359,56.774,56.7264,56.774,25570.0
2019-09-30 14:10:00,59.62,59.63,59.56,59.6,10154.0,56.774,56.7836,56.7169,56.755,10154.0
2019-09-30 14:20:00,59.6,59.6,59.56,59.57,23624.0,56.755,56.755,56.7169,56.7264,23624.0
2019-09-30 14:30:00,59.56,59.59,59.52,59.52,16046.0,56.7169,56.7455,56.6788,56.6788,16046.0
2019-09-30 14:40:00,59.52,59.59,59.52,59.57,8182.0,56.6788,56.7455,56.6788,56.7264,8182.0
2019-09-30 14:50:00,59.58,59.59,59.54,59.54,11040.0,56.7359,56.7455,56.6979,56.6979,11040.0
2019-09-30 15:00:00,59.54,59.55,59.48,59.51,10976.0,56.6979,56.7074,56.6407,56.6693,10976.0
2019-09-30 15:10:00,59.52,59.58,59.49,59.57,18200.0,56.6788,56.7359,56.6502,56.7264,18200.0
2019-09-30 15:20:00,59.57,59.62,59.56,59.57,44156.0,56.7264,56.774,56.7169,56.7264,44156.0
2019-09-30 15:30:00,59.57,59.57,59.47,59.51,58152.0,56.7264,56.7264,56.6312,56.6693,58152.0
2019-09-30 15:40:00,59.5,59.55,59.42,59.45,66706.0,56.6598,56.7074,56.5836,56.6121,66706.0
2019-09-30 15:50:00,59.44,59.61,59.44,59.56,204876.0,56.6026,56.7645,56.6026,56.7169,204876.0
2019-10-01 09:30:00,59.98,60.43,59.98,60.4,149424.0,57.1168,57.5454,57.1168,57.5168,149424.0
2019-10-01 09:40:00,60.42,60.66,60.41,60.63,75958.0,57.5358,57.7644,57.5263,57.7358,75958.0
2019-10-01 09:50:00,60.65,60.65,60.5,60.51,102940.0,57.7549,57.7549,57.612,57.6215,102940.0
2019-10-01 10:00:00,60.5,60.5,60.0,60.02,205308.0,57.612,57.612,57.1359,57.1549,205308.0
2019-10-01 10:10:00,59.98,60.08,59.88,59.99,116664.0,57.1168,57.2121,57.0216,57.1264,116664.0
2019-10-01 10:20:00,59.99,60.1,59.91,60.09,91026.0,57.1264,57.2311,57.0502,57.2216,91026.0
2019-10-01 10:30:00,60.13,60.13,59.94,60.01,33986.0,57.2597,57.2597,57.0788,57.1454,33986.0
2019-10-01 10:40:00,59.95,59.97,59.68,59.68,97488.0,57.0883,57.1073,56.8312,56.8312,97488.0
2019-10-01 10:50:00,59.68,59.76,59.56,59.59,36196.0,56.8312,56.9073,56.7169,56.7455,36196.0
2019-10-01 11:00:00,59.58,59.59,59.46,59.56,75730.0,56.7359,56.7455,56.6217,56.7169,75730.0
2019-10-01 11:10:00,59.58,59.6,59.52,59.56,117468.0,56.7359,56.755,56.6788,56.7169,117468.0
2019-10-01 11:20:00,59.57,59.73,59.57,59.73,23080.0,56.7264,56.8788,56.7264,56.8788,23080.0
2019-10-01 11:30:00,59.71,59.76,59.67,59.67,18368.0,56.8597,56.9073,56.8216,56.8216,18368.0
2019-10-01 11:40:00,59.65,59.65,59.45,59.45,34088.0,56.8026,56.8026,56.6121,56.6121,34088.0
2019-10-01 11:50:00,59.51,59.51,59.44,59.44,11204.0,56.6693,56.6693,56.6026,56.6026,11204.0
2019-10-01 12:00:00,59.43,59.43,59.27,59.34,14928.0,56.5931,56.5931,56.4407,56.5074,14928.0
2019-10-01 12:10:00,59.32,59.4,59.25,59.38,57276.0,56.4884,56.5645,56.4217,56.5455,57276.0
2019-10-01 12:20:00,59.42,59.45,59.32,59.34,24606.0,56.5836,56.6121,56.4884,56.5074,24606.0
2019-10-01 12:30:00,59.34,59.44,59.33,59.33,16766.0,56.5074,56.6026,56.4979,56.4979,16766.0
2019-10-01 12:40:00,59.35,59.43,59.35,59.4,42328.0,56.5169,56.5931,56.5169,56.5645,42328.0
2019-10-01 12:50:00,59.41,59.41,59.32,59.32,16234.0,56.5741,56.5741,56.4884,56.4884,16234.0
2019-10-01 13:00:00,59.33,59.34,59.18,59.22,14930.0,56.4979,56.5074,56.355,56.3931,14930.0
2019-10-01 13:10:00,59.22,59.22,59.13,59.17,8400.0,56.3931,56.3931,56.3074,56.3455,8400.0
2019-10-01 13:20:00,59.18,59.18,59.09,59.1,8532.0,56.355,56.355,56.2693,56.2789,8532.0
2019-10-01 13:30:00,59.07,59.09,58.94,58.96,29318.0,56.2503,56.2693,56.1265,56.1455,29318.0
2019-10-01 13:40:00,58.97,59.05,58.97,59.02,13520.0,56.1551,56.2312,56.1551,56.2027,13520.0
2019-10-01 13:50:00,59.01,59.02,58.97,58.99,11624.0,56.1932,56.2027,56.1551,56.1741,11624.0
2019-10-01 14:00:00,58.98,59.13,58.94,59.03,35976.0,56.1646,56.3074,56.1265,56.2122,35976.0
2019-10-01 14:10:00,59.05,59.1,59.05,59.08,14138.0,56.2312,56.2789,56.2312,56.2598,14138.0
2019-10-01 14:20:00,59.12,59.21,59.12,59.18,15740.0,56.2979,56.3836,56.2979,56.355,15740.0
2019-10-01 14:30:00,59.17,59.3,59.17,59.25,26148.0,56.3455,56.4693,56.3455,56.4217,26148.0
2019-10-01 14:40:00,59.28,59.34,59.28,59.29,19938.0,56.4503,56.5074,56.4503,56.4598,19938.0
2019-10-01 14:50:00,59.26,59.31,59.22,59.26,17644.0,56.4312,56.4788,56.3931,56.4312,17644.0
2019-10-01 15:00:00,59.25,59.36,59.23,59.34,41954.0,56.4217,56.5264,56.4026,56.5074,41954.0
2019-10-01 15:10:00,59.32,59.32,59.18,59.23,39516.0,56.4884,56.4884,56.355,56.4026,39516.0
2019-10-01 15:20:00,59.23,59.3,59.2,59.3,19470.0,56.4026,56.4693,56.3741,56.4693,19470.0
2019-10-01 15:30:00,59.3,59.3,59.19,59.22,51458.0,56.4693,56.4693,56.3646,56.3931,51458.0
2019-10-01 15:40:00,59.23,59.27,59.15,59.18,56482.0,56.4026,56.4407,56.3265,56.355,56482.0
2019-10-01 15:50:00,59.19,59.24,59.13,59.15,195674.0,56.3646,56.4122,56.3074,56.3265,195674.0
2019-10-02 09:30:00,58.61,58.77,58.36,58.42,127606.0,55.8122,55.9646,55.5742,55.6313,127606.0
2019-10-02 09:40:00,58.37,58.63,58.37,58.52,68406.0,55.5837,55.8313,55.5837,55.7265,68406.0
2019-10-02 09:50:00,58.51,58.52,58.41,58.43,37222.0,55.717,55.7265,55.6218,55.6408,37222.0
2019-10-02 10:00:00,58.45,58.63,58.3,58.59,57372.0,55.6599,55.8313,55.517,55.7932,57372.0
2019-10-02 10:10:00,58.58,58.73,58.58,58.72,44868.0,55.7837,55.9265,55.7837,55.917,44868.0
2019-10-02 10:20:00,58.71,58.76,58.63,58.63,43958.0,55.9075,55.9551,55.8313,55.8313,43958.0
2019-10-02 10:30:00,58.6,58.6,58.3,58.37,87218.0,55.8027,55.8027,55.517,55.5837,87218.0
2019-10-02 10:40:00,58.33,58.41,58.16,58.16,42500.0,55.5456,55.6218,55.3837,55.3837,42500.0
2019-10-02 10:50:00,58.21,58.49,58.21,58.39,69298.0,55.4313,55.698,55.4313,55.6027,69298.0
2019-10-02 11:00:00,58.38,58.49,58.35,58.38,31724.0,55.5932,55.698,55.5647,55.5932,31724.0
2019-10-02 11:10:00,58.38,58.38,58.18,58.27,47244.0,55.5932,55.5932,55.4028,55.4885,47244.0
2019-10-02 11:20:00,58.3,58.31,58.15,58.19,72902.0,55.517,55.5266,55.3742,55.4123,72902.0
2019-10-02 11:30:00,58.19,58.24,57.99,58.22,79560.0,55.4123,55.4599,55.2218,55.4409,79560.0
2019-10-02 11:40:00,58.19,58.22,58.08,58.08,23730.0,55.4123,55.4409,55.3075,55.3075,23730.0
2019-10-02 11:50:00,58.16,58.22,58.12,58.21,20198.0,55.3837,55.4409,55.3456,55.4313,20198.0
2019-10-02 12:00:00,58.2,58.22,58.13,58.2,15144.0,55.4218,55.4409,55.3552,55.4218,15144.0
2019-10-02 12:10:00,58.18,58.18,58.06,58.1,10602.0,55.4028,55.4028,55.2885,55.3266,10602.0
2019-10-02 12:20:00,58.1,58.1,58.03,58.09,15770.0,55.3266,55.3266,55.2599,55.3171,15770.0
2019-10-02 12:30:00,58.07,58.1,57.99,58.02,6024.0,55.298,55.3266,55.2218,55.2504,6024.0
2019-10-02 12:40:00,58.02,58.03,57.92,57.92,10652.0,55.2504,55.2599,55.1552,55.1552,10652.0
2019-10-02 12:50:00,57.89,57.96,57.86,57.96,35400.0,55.1266,55.1933,55.098,55.1933,35400.0
2019-10-02 13:00:00,57.95,58.07,57.94,58.03,15140.0,55.1838,55.298,55.1742,55.2599,15140.0
2019-10-02 13:10:00,58.1,58.14,58.07,58.09,12528.0,55.3266,55.3647,55.298,55.3171,12528.0
2019-10-02 13:20:00,58.09,58.13,58.06,58.13,3648.0,55.3171,55.3552,55.2885,55.3552,3648.0
2019-10-02 13:30:00,58.14,58.14,58.01,58.05,5408.0,55.3647,55.3647,55.2409,55.279,5408.0
2019-10-02 13:40:00,58.05,58.08,57.97,57.97,9720.0,55.279,55.3075,55.2028,55.2028,9720.0
2019-10-02 13:50:00,57.98,58.02,57.97,58.02,5248.0,55.2123,55.2504,55.2028,55.2504,5248.0
2019-10-02 14:00:00,57.99,58.12,57.97,58.05,17392.0,55.2218,55.3456,55.2028,55.279,17392.0
2019-10-02 14:10:00,58.03,58.17,58.02,58.16,14536.0,55.2599,55.3932,55.2504,55.3837,14536.0
2019-10-02 14:20:00,58.17,58.22,58.16,58.16,70378.0,55.3932,55.4409,55.3837,55.3837,70378.0
2019-10-02 14:30:00,58.17,58.18,58.12,58.15,71376.0,55.3932,55.4028,55.3456,55.3742,71376.0
2019-10-02 14:40:00,58.15,58.28,58.14,58.26,89766.0,55.3742,55.498,55.3647,55.479,89766.0
2019-10-02 14:50:00,58.26,58.29,58.23,58.24,13614.0,55.479,55.5075,55.4504,55.4599,13614.0
2019-10-02 15:00:00,58.28,58.29,58.16,58.21,33166.0,55.498,55.5075,55.3837,55.4313,33166.0
2019-10-02 15:10:00,58.22,58.37,58.22,58.34,37084.0,55.4409,55.5837,55.4409,55.5551,37084.0
2019-10-02 15:20:00,58.32,58.38,58.26,58.27,77566.0,55.5361,55.5932,55.479,55.4885,77566.0
2019-10-02 15:30:00,58.26,58.34,58.22,58.26,93504.0,55.479,55.5551,55.4409,55.479,93504.0
2019-10-02 15:40:00,58.26,58.34,58.14,58.15,94232.0,55.479,55.5551,55.3647,55.3742,94232.0
2019-10-02 15:50:00,58.14,58.24,58.1,58.2,181284.0,55.3647,55.4599,55.3266,55.4218,181284.0
2019-10-03 09:30:00,58.19,58.48,58.19,58.31,58336.0,55.4123,55.6885,55.4123,55.5266,58336.0
2019-10-03 09:40:00,58.28,58.45,58.18,58.38,66782.0,55.498,55.6599,55.4028,55.5932,66782.0
2019-10-03 09:50:00,58.46,58.46,58.33,58.37,62978.0,55.6694,55.6694,55.5456,55.5837,62978.0
2019-10-03 10:00:00,58.35,58.35,57.55,57.67,126838.0,55.5647,55.5647,54.8028,54.9171,126838.0
2019-10-03 10:10:00,57.68,57.91,57.56,57.85,197628.0,54.9266,55.1457,54.8124,55.0885,197628.0
2019-10-03 10:20:00,57.85,58.26,57.81,58.09,134108.0,55.0885,55.479,55.0504,55.3171,134108.0
2019-10-03 10:30:00,58.09,58.24,57.97,58.16,153596.0,55.3171,55.4599,55.2028,55.3837,153596.0
2019-10-03 10:40:00,58.13,58.13,57.88,57.93,65458.0,55.3552,55.3552,55.1171,55.1647,65458.0
2019-10-03 10:50:00,57.95,58.16,57.85,58.14,45748.0,55.1838,55.3837,55.0885,55.3647,45748.0
2019-10-03 11:00:00,58.13,58.6,58.07,58.58,218468.0,55.3552,55.8027,55.298,55.7837,218468.0
2019-10-03 11:10:00,58.58,58.8,58.51,58.77,144370.0,55.7837,55.9932,55.717,55.9646,144370.0
2019-10-03 11:20:00,58.74,58.74,58.59,58.63,50574.0,55.936,55.936,55.7932,55.8313,50574.0
2019-10-03 11:30:00,58.62,58.66,58.5,58.51,57072.0,55.8218,55.8599,55.7075,55.717,57072.0
2019-10-03 11:40:00,58.53,58.66,58.51,58.62,9120.0,55.7361,55.8599,55.717,55.8218,9120.0
2019-10-03 11:50:00,58.6,58.63,58.54,58.55,7162.0,55.8027,55.8313,55.7456,55.7551,7162.0
2019-10-03 12:00:00,58.63,58.7,58.6,58.67,29844.0,55.8313,55.8979,55.8027,55.8694,29844.0
2019-10-03 12:10:00,58.72,58.76,58.6,58.6,49258.0,55.917,55.9551,55.8027,55.8027,49258.0
2019-10-03 12:20:00,58.63,58.83,58.63,58.82,38510.0,55.8313,56.0217,55.8313,56.0122,38510.0
2019-10-03 12:30:00,58.79,58.83,58.74,58.83,18370.0,55.9837,56.0217,55.936,56.0217,18370.0
2019-10-03 12:40:00,58.84,58.92,58.77,58.88,43226.0,56.0313,56.1074,55.9646,56.0694,43226.0
2019-10-03 12:50:00,58.85,58.92,58.8,58.87,47810.0,56.0408,56.1074,55.9932,56.0598,47810.0
2019-10-03 13:00:00,58.87,58.91,58.83,58.83,16036.0,56.0598,56.0979,56.0217,56.0217,16036.0
2019-10-03 13:10:00,58.84,58.88,58.82,58.87,8408.0,56.0313,56.0694,56.0122,56.0598,8408.0
2019-10-03 13:20:00,58.86,58.94,58.85,58.9,7000.0,56.0503,56.1265,56.0408,56.0884,7000.0
2019-10-03 13:30:00,58.9,58.95,58.87,58.95,63274.0,56.0884,56.136,56.0598,56.136,63274.0
2019-10-03 13:40:00,58.97,59.13,58.97,59.1,85758.0,56.1551,56.3074,56.1551,56.2789,85758.0
2019-10-03 13:50:00,59.1,59.11,59.03,59.05,27432.0,56.2789,56.2884,56.2122,56.2312,27432.0
2019-10-03 14:00:00,59.06,59.07,58.99,59.02,32906.0,56.2408,56.2503,56.1741,56.2027,32906.0
2019-10-03 14:10:00,59.04,59.13,59.02,59.12,17400.0,56.2217,56.3074,56.2027,56.2979,17400.0
2019-10-03 14:20:00,59.13,59.16,59.13,59.14,11502.0,56.3074,56.336,56.3074,56.3169,11502.0
2019-10-03 14:30:00,59.15,59.15,59.02,59.02,25020.0,56.3265,56.3265,56.2027,56.2027,25020.0
2019-10-03 14:40:00,59.04,59.06,59.02,59.05,13642.0,56.2217,56.2408,56.2027,56.2312,13642.0
2019-10-03 14:50:00,59.07,59.08,58.98,58.98,64044.0,56.2503,56.2598,56.1646,56.1646,64044.0
2019-10-03 15:00:00,58.99,59.01,58.94,58.97,23988.0,56.1741,56.1932,56.1265,56.1551,23988.0
2019-10-03 15:10:00,58.95,58.99,58.88,58.94,37400.0,56.136,56.1741,56.0694,56.1265,37400.0
2019-10-03 15:20:00,58.94,58.95,58.9,58.92,14690.0,56.1265,56.136,56.0884,56.1074,14690.0
2019-10-03 15:30:00,58.94,58.95,58.86,58.9,46748.0,56.1265,56.136,56.0503,56.0884,46748.0
2019-10-03 15:40:00,58.9,58.96,58.87,58.87,91578.0,56.0884,56.1455,56.0598,56.0598,91578.0
2019-10-03 15:50:00,58.87,59.13,58.83,59.12,188756.0,56.0598,56.3074,56.0217,56.2979,188756.0
2019-10-04 09:30:00,59.46,59.62,59.29,59.37,82852.0,56.6217,56.774,56.4598,56.536,82852.0
2019-10-04 09:40:00,59.38,59.44,59.27,59.33,31594.0,56.5455,56.6026,56.4407,56.4979,31594.0
2019-10-04 09:50:00,59.34,59.65,59.3,59.64,90708.0,56.5074,56.8026,56.4693,56.7931,90708.0
2019-10-04 10:00:00,59.65,59.72,59.52,59.52,27600.0,56.8026,56.8693,56.6788,56.6788,27600.0
2019-10-04 10:10:00,59.56,59.64,59.49,59.58,20156.0,56.7169,56.7931,56.6502,56.7359,20156.0
2019-10-04 10:20:00,59.59,59.65,59.52,59.52,8648.0,56.7455,56.8026,56.6788,56.6788,8648.0
2019-10-04 10:30:00,59.5,59.53,59.47,59.48,17692.0,56.6598,56.6883,56.6312,56.6407,17692.0
2019-10-04 10:40:00,59.5,59.53,59.43,59.48,13296.0,56.6598,56.6883,56.5931,56.6407,13296.0
2019-10-04 10:50:00,59.47,59.65,59.47,59.57,6400.0,56.6312,56.8026,56.6312,56.7264,6400.0
2019-10-04 11:00:00,59.55,59.74,59.49,59.71,74930.0,56.7074,56.8883,56.6502,56.8597,74930.0
2019-10-04 11:10:00,59.71,59.76,59.67,59.73,77610.0,56.8597,56.9073,56.8216,56.8788,77610.0
2019-10-04 11:20:00,59.68,59.7,59.62,59.67,15132.0,56.8312,56.8502,56.774,56.8216,15132.0
2019-10-04 11:30:00,59.69,59.81,59.68,59.79,17168.0,56.8407,56.955,56.8312,56.9359,17168.0
2019-10-04 11:40:00,59.79,59.8,59.73,59.75,48772.0,56.9359,56.9454,56.8788,56.8978,48772.0
2019-10-04 11:50:00,59.8,59.83,59.76,59.79,12886.0,56.9454,56.974,56.9073,56.9359,12886.0
2019-10-04 12:00:00,59.78,59.87,59.77,59.85,12518.0,56.9264,57.0121,56.9169,56.9931,12518.0
2019-10-04 12:10:00,59.82,59.84,59.78,59.81,15372.0,56.9645,56.9835,56.9264,56.955,15372.0
2019-10-04 12:20:00,59.81,59.9,59.81,59.84,13222.0,56.955,57.0407,56.955,56.9835,13222.0
2019-10-04 12:30:00,59.84,59.85,59.8,59.83,23608.0,56.9835,56.9931,56.9454,56.974,23608.0
2019-10-04 12:40:00,59.82,59.83,59.73,59.77,21624.0,56.9645,56.974,56.8788,56.9169,21624.0
2019-10-04 12:50:00,59.77,59.8,59.74,59.75,12856.0,56.9169,56.9454,56.8883,56.8978,12856.0
2019-10-04 13:00:00,59.77,59.82,59.74,59.77,7048.0,56.9169,56.9645,56.8883,56.9169,7048.0
2019-10-04 13:10:00,59.77,59.86,59.77,59.85,15586.0,56.9169,57.0026,56.9169,56.9931,15586.0
2019-10-04 13:20:00,59.85,59.86,59.81,59.82,19660.0,56.9931,57.0026,56.955,56.9645,19660.0
2019-10-04 13:30:00,59.82,59.85,59.77,59.77,38078.0,56.9645,56.9931,56.9169,56.9169,38078.0
2019-10-04 13:40:00,59.8,59.88,59.8,59.81,18312.0,56.9454,57.0216,56.9454,56.955,18312.0
2019-10-04 13:50:00,59.82,59.82,59.76,59.77,12344.0,56.9645,56.9645,56.9073,56.9169,12344.0
2019-10-04 14:00:00,59.77,59.8,59.72,59.74,26318.0,56.9169,56.9454,56.8693,56.8883,26318.0
2019-10-04 14:10:00,59.75,59.89,59.75,59.84,43842.0,56.8978,57.0311,56.8978,56.9835,43842.0
2019-10-04 14:20:00,59.83,59.86,59.83,59.85,7318.0,56.974,57.0026,56.974,56.9931,7318.0
2019-10-04 14:30:00,59.86,59.92,59.85,59.9,8000.0,57.0026,57.0597,56.9931,57.0407,8000.0
2019-10-04 14:40:00,59.92,59.94,59.89,59.89,17202.0,57.0597,57.0788,57.0311,57.0311,17202.0
2019-10-04 14:50:00,59.88,59.9,59.87,59.87,10208.0,57.0216,57.0407,57.0121,57.0121,10208.0
2019-10-04 15:00:00,59.88,59.9,59.86,59.9,19918.0,57.0216,57.0407,57.0026,57.0407,19918.0
2019-10-04 15:10:00,59.91,59.96,59.88,59.96,18394.0,57.0502,57.0978,57.0216,57.0978,18394.0
2019-10-04 15:20:00,59.97,59.99,59.94,59.94,49044.0,57.1073,57.1264,57.0788,57.0788,49044.0
2019-10-04 15:30:00,59.96,60.04,59.95,59.99,48754.0,57.0978,57.174,57.0883,57.1264,48754.0
2019-10-04 15:40:00,59.99,60.12,59.98,60.1,61212.0,57.1264,57.2502,57.1168,57.2311,61212.0
2019-10-04 15:50:00,60.11,60.16,60.03,60.13,243888.0,57.2406,57.2883,57.1645,57.2597,243888.0
2019-10-07 09:30:00,59.99,60.23,59.99,60.16,97772.0,57.1264,57.3549,57.1264,57.2883,97772.0
2019-10-07 09:40:00,60.15,60.17,60.06,60.17,67596.0,57.2787,57.2978,57.193,57.2978,67596.0
2019-10-07 09:50:00,60.18,60.3,60.17,60.2,76576.0,57.3073,57.4216,57.2978,57.3263,76576.0
2019-10-07 10:00:00,60.21,60.31,60.13,60.26,24752.0,57.3359,57.4311,57.2597,57.3835,24752.0
2019-10-07 10:10:00,60.27,60.34,60.21,60.21,20208.0,57.393,57.4597,57.3359,57.3359,20208.0
2019-10-07 10:20:00,60.22,60.3,60.21,60.28,12394.0,57.3454,57.4216,57.3359,57.4025,12394.0
2019-10-07 10:30:00,60.25,60.32,60.22,60.22,8204.0,57.374,57.4406,57.3454,57.3454,8204.0
2019-10-07 10:40:00,60.24,60.31,60.23,60.25,7726.0,57.3644,57.4311,57.3549,57.374,7726.0
2019-10-07 10:50:00,60.26,60.3,60.23,60.25,17346.0,57.3835,57.4216,57.3549,57.374,17346.0
2019-10-07 11:00:00,60.27,60.35,60.26,60.35,39784.0,57.393,57.4692,57.3835,57.4692,39784.0
2019-10-07 11:10:00,60.32,60.32,60.21,60.23,13230.0,57.4406,57.4406,57.3359,57.3549,13230.0
2019-10-07 11:20:00,60.25,60.25,60.13,60.13,22256.0,57.374,57.374,57.2597,57.2597,22256.0
2019-10-07 11:30:00,60.13,60.25,60.13,60.22,18926.0,57.2597,57.374,57.2597,57.3454,18926.0
2019-10-07 11:40:00,60.2,60.27,60.17,60.24,20410.0,57.3263,57.393,57.2978,57.3644,20410.0
2019-10-07 11:50:00,60.24,60.3,60.24,60.29,26196.0,57.3644,57.4216,57.3644,57.4121,26196.0
2019-10-07 12:00:00,60.29,60.29,60.22,60.22,31628.0,57.4121,57.4121,57.3454,57.3454,31628.0
2019-10-07 12:10:00,60.21,60.26,60.2,60.24,8024.0,57.3359,57.3835,57.3263,57.3644,8024.0
2019-10-07 12:20:00,60.21,60.23,60.15,60.16,36656.0,57.3359,57.3549,57.2787,57.2883,36656.0
2019-10-07 12:30:00,60.13,60.13,60.11,60.12,18824.0,57.2597,57.2597,57.2406,57.2502,18824.0
2019-10-07 12:40:00,60.13,60.18,60.13,60.17,4988.0,57.2597,57.3073,57.2597,57.2978,4988.0
2019-10-07 12:50:00,60.17,60.17,60.13,60.14,6000.0,57.2978,57.2978,57.2597,57.2692,6000.0
2019-10-07 13:00:00,60.13,60.19,60.04,60.04,27738.0,57.2597,57.3168,57.174,57.174,27738.0
2019-10-07 13:10:00,60.03,60.03,59.9,59.95,46436.0,57.1645,57.1645,57.0407,57.0883,46436.0
2019-10-07 13:20:00,59.96,60.04,59.96,59.99,9436.0,57.0978,57.174,57.0978,57.1264,9436.0
2019-10-07 13:30:00,59.99,60.38,59.99,60.33,88804.0,57.1264,57.4978,57.1264,57.4501,88804.0
2019-10-07 13:40:00,60.32,60.33,60.26,60.3,9056.0,57.4406,57.4501,57.3835,57.4216,9056.0
2019-10-07 13:50:00,60.32,60.38,60.3,60.38,6656.0,57.4406,57.4978,57.4216,57.4978,6656.0
2019-10-07 14:00:00,60.39,60.4,60.16,60.2,71982.0,57.5073,57.5168,57.2883,57.3263,71982.0
2019-10-07 14:10:00,60.2,60.2,60.09,60.09,25332.0,57.3263,57.3263,57.2216,57.2216,25332.0
2019-10-07 14:20:00,60.1,60.12,60.02,60.1,11616.0,57.2311,57.2502,57.1549,57.2311,11616.0
2019-10-07 14:30:00,60.08,60.09,59.97,59.98,18884.0,57.2121,57.2216,57.1073,57.1168,18884.0
2019-10-07 14:40:00,59.97,59.99,59.93,59.93,29356.0,57.1073,57.1264,57.0692,57.0692,29356.0
2019-10-07 14:50:00,59.94,60.02,59.84,60.02,24312.0,57.0788,57.1549,56.9835,57.1549,24312.0
2019-10-07 15:00:00,60.02,60.03,59.97,60.01,11644.0,57.1549,57.1645,57.1073,57.1454,11644.0
2019-10-07 15:10:00,59.99,60.02,59.94,60.02,36758.0,57.1264,57.1549,57.0788,57.1549,36758.0
2019-10-07 15:20:00,60.02,60.08,59.95,60.04,33014.0,57.1549,57.2121,57.0883,57.174,33014.0
2019-10-07 15:30:00,60.04,60.05,59.94,59.98,31428.0,57.174,57.1835,57.0788,57.1168,31428.0
2019-10-07 15:40:00,59.98,59.98,59.92,59.92,48674.0,57.1168,57.1168,57.0597,57.0597,48674.0
2019-10-07 15:50:00,59.91,59.97,59.81,59.83,208468.0,57.0502,57.1073,56.955,56.974,208468.0
2019-10-08 09:30:00,59.24,59.35,58.91,58.97,296678.0,56.4122,56.5169,56.0979,56.1551,296678.0
2019-10-08 09:40:00,58.95,58.99,58.69,58.72,159710.0,56.136,56.1741,55.8884,55.917,159710.0
2019-10-08 09:50:00,58.7,58.7,58.46,58.46,235688.0,55.8979,55.8979,55.6694,55.6694,235688.0
2019-10-08 10:00:00,58.47,58.49,58.16,58.2,219224.0,55.6789,55.698,55.3837,55.4218,219224.0
2019-10-08 10:10:00,58.24,58.43,58.2,58.4,116178.0,55.4599,55.6408,55.4218,55.6123,116178.0
2019-10-08 10:20:00,58.41,58.45,58.33,58.43,63390.0,55.6218,55.6599,55.5456,55.6408,63390.0
2019-10-08 10:30:00,58.39,58.55,58.31,58.55,85438.0,55.6027,55.7551,55.5266,55.7551,85438.0
2019-10-08 10:40:00,58.55,58.55,58.42,58.45,30558.0,55.7551,55.7551,55.6313,55.6599,30558.0
2019-10-08 10:50:00,58.45,58.66,58.37,58.62,78066.0,55.6599,55.8599,55.5837,55.8218,78066.0
2019-10-08 11:00:00,58.62,58.66,58.55,58.56,77478.0,55.8218,55.8599,55.7551,55.7646,77478.0
2019-10-08 11:10:00,58.56,58.74,58.56,58.65,32348.0,55.7646,55.936,55.7646,55.8503,32348.0
2019-10-08 11:20:00,58.59,58.6,58.49,58.49,27720.0,55.7932,55.8027,55.698,55.698,27720.0
2019-10-08 11:30:00,58.5,58.52,58.4,58.48,20226.0,55.7075,55.7265,55.6123,55.6885,20226.0
2019-10-08 11:40:00,58.46,58.51,58.44,58.45,6090.0,55.6694,55.717,55.6504,55.6599,6090.0
2019-10-08 11:50:00,58.46,58.57,58.46,58.55,15058.0,55.6694,55.7742,55.6694,55.7551,15058.0
2019-10-08 12:00:00,58.54,58.57,58.48,58.57,8690.0,55.7456,55.7742,55.6885,55.7742,8690.0
2019-10-08 12:10:00,58.57,58.63,58.57,58.62,46338.0,55.7742,55.8313,55.7742,55.8218,46338.0
2019-10-08 12:20:00,58.63,58.8,58.63,58.8,48588.0,55.8313,55.9932,55.8313,55.9932,48588.0
2019-10-08 12:30:00,58.77,58.79,58.74,58.74,17962.0,55.9646,55.9837,55.936,55.936,17962.0
2019-10-08 12:40:00,58.74,59.09,58.74,58.94,27020.0,55.936,56.2693,55.936,56.1265,27020.0
2019-10-08 12:50:00,58.95,58.96,58.81,58.83,42852.0,56.136,56.1455,56.0027,56.0217,42852.0
2019-10-08 13:00:00,58.83,58.85,58.76,58.8,22416.0,56.0217,56.0408,55.9551,55.9932,22416.0
2019-10-08 13:10:00,58.77,58.8,58.73,58.8,5672.0,55.9646,55.9932,55.9265,55.9932,5672.0
2019-10-08 13:20:00,58.82,58.88,58.82,58.88,14888.0,56.0122,56.0694,56.0122,56.0694,14888.0
2019-10-08 13:30:00,58.9,58.92,58.83,58.87,5578.0,56.0884,56.1074,56.0217,56.0598,5578.0
2019-10-08 13:40:00,58.92,58.99,58.9,58.99,46974.0,56.1074,56.1741,56.0884,56.1741,46974.0
2019-10-08 13:50:00,58.99,59.0,58.87,58.87,40086.0,56.1741,56.1836,56.0598,56.0598,40086.0
2019-10-08 14:00:00,58.88,58.9,58.79,58.86,34560.0,56.0694,56.0884,55.9837,56.0503,34560.0
2019-10-08 14:10:00,58.84,58.84,58.8,58.84,6568.0,56.0313,56.0313,55.9932,56.0313,6568.0
2019-10-08 14:20:00,58.86,58.86,58.8,58.82,9966.0,56.0503,56.0503,55.9932,56.0122,9966.0
2019-10-08 14:30:00,58.82,59.03,58.8,58.94,50910.0,56.0122,56.2122,55.9932,56.1265,50910.0
2019-10-08 14:40:00,58.92,59.09,58.9,59.09,43544.0,56.1074,56.2693,56.0884,56.2693,43544.0
2019-10-08 14:50:00,59.1,59.1,58.5,58.63,112498.0,56.2789,56.2789,55.7075,55.8313,112498.0
2019-10-08 15:00:00,58.68,58.85,58.6,58.62,68008.0,55.8789,56.0408,55.8027,55.8218,68008.0
2019-10-08 15:10:00,58.63,58.63,58.54,58.62,68490.0,55.8313,55.8313,55.7456,55.8218,68490.0
2019-10-08 15:20:00,58.63,58.69,58.61,58.66,19688.0,55.8313,55.8884,55.8122,55.8599,19688.0
2019-10-08 15:30:00,58.66,58.71,58.45,58.45,78738.0,55.8599,55.9075,55.6599,55.6599,78738.0
2019-10-08 15:40:00,58.46,58.51,58.38,58.44,107400.0,55.6694,55.717,55.5932,55.6504,107400.0
2019-10-08 15:50:00,58.42,58.47,58.26,58.26,261438.0,55.6313,55.6789,55.479,55.479,261438.0
2019-10-09 09:30:00,59.12,59.2,58.95,59.03,64952.0,56.2979,56.3741,56.136,56.2122,64952.0
2019-10-09 09:40:00,59.06,59.2,59.06,59.14,61334.0,56.2408,56.3741,56.2408,56.3169,61334.0
2019-10-09 09:50:00,59.14,59.16,58.98,59.1,80652.0,56.3169,56.336,56.1646,56.2789,80652.0
2019-10-09 10:00:00,59.1,59.25,59.1,59.21,18624.0,56.2789,56.4217,56.2789,56.3836,18624.0
2019-10-09 10:10:00,59.22,59.28,59.18,59.28,19656.0,56.3931,56.4503,56.355,56.4503,19656.0
2019-10-09 10:20:00,59.29,59.32,59.22,59.27,29646.0,56.4598,56.4884,56.3931,56.4407,29646.0
2019-10-09 10:30:00,59.24,59.3,59.23,59.26,6672.0,56.4122,56.4693,56.4026,56.4312,6672.0
2019-10-09 10:40:00,59.24,59.31,59.24,59.27,3618.0,56.4122,56.4788,56.4122,56.4407,3618.0
2019-10-09 10:50:00,59.27,59.27,59.21,59.27,3024.0,56.4407,56.4407,56.3836,56.4407,3024.0
2019-10-09 11:00:00,59.3,59.3,59.07,59.1,14840.0,56.4693,56.4693,56.2503,56.2789,14840.0
2019-10-09 11:10:00,59.09,59.15,59.02,59.13,8184.0,56.2693,56.3265,56.2027,56.3074,8184.0
2019-10-09 11:20:00,59.1,59.18,59.1,59.1,7152.0,56.2789,56.355,56.2789,56.2789,7152.0
2019-10-09 11:30:00,59.1,59.23,59.1,59.23,5672.0,56.2789,56.4026,56.2789,56.4026,5672.0
2019-10-09 11:40:00,59.23,59.32,59.22,59.27,12768.0,56.4026,56.4884,56.3931,56.4407,12768.0
2019-10-09 11:50:00,59.31,59.32,59.23,59.25,9976.0,56.4788,56.4884,56.4026,56.4217,9976.0
2019-10-09 12:00:00,59.24,59.31,59.24,59.31,5308.0,56.4122,56.4788,56.4122,56.4788,5308.0
2019-10-09 12:10:00,59.31,59.34,59.31,59.31,2624.0,56.4788,56.5074,56.4788,56.4788,2624.0
2019-10-09 12:20:00,59.27,59.31,59.25,59.26,6574.0,56.4407,56.4788,56.4217,56.4312,6574.0
2019-10-09 12:30:00,59.28,59.4,59.28,59.38,1248.0,56.4503,56.5645,56.4503,56.5455,1248.0
2019-10-09 12:40:00,59.38,59.43,59.38,59.4,11420.0,56.5455,56.5931,56.5455,56.5645,11420.0
2019-10-09 12:50:00,59.41,59.46,59.38,59.46,8800.0,56.5741,56.6217,56.5455,56.6217,8800.0
2019-10-09 13:00:00,59.47,59.58,59.4,59.44,48462.0,56.6312,56.7359,56.5645,56.6026,48462.0
2019-10-09 13:10:00,59.42,59.44,59.37,59.38,9400.0,56.5836,56.6026,56.536,56.5455,9400.0
2019-10-09 13:20:00,59.38,59.41,59.36,59.38,15224.0,56.5455,56.5741,56.5264,56.5455,15224.0
2019-10-09 13:30:00,59.38,59.45,59.38,59.45,7852.0,56.5455,56.6121,56.5455,56.6121,7852.0
2019-10-09 13:40:00,59.45,59.48,59.43,59.48,10802.0,56.6121,56.6407,56.5931,56.6407,10802.0
2019-10-09 13:50:00,59.47,59.49,59.45,59.45,3990.0,56.6312,56.6502,56.6121,56.6121,3990.0
2019-10-09 14:00:00,59.45,59.48,59.37,59.44,7164.0,56.6121,56.6407,56.536,56.6026,7164.0
2019-10-09 14:10:00,59.44,59.51,59.44,59.5,7024.0,56.6026,56.6693,56.6026,56.6598,7024.0
2019-10-09 14:20:00,59.54,59.57,59.5,59.51,12160.0,56.6979,56.7264,56.6598,56.6693,12160.0
2019-10-09 14:30:00,59.53,59.56,59.52,59.56,3172.0,56.6883,56.7169,56.6788,56.7169,3172.0
2019-10-09 14:40:00,59.55,59.55,59.51,59.53,13402.0,56.7074,56.7074,56.6693,56.6883,13402.0
2019-10-09 14:50:00,59.51,59.62,59.51,59.58,15960.0,56.6693,56.774,56.6693,56.7359,15960.0
2019-10-09 15:00:00,59.57,59.63,59.57,59.63,16088.0,56.7264,56.7836,56.7264,56.7836,16088.0
2019-10-09 15:10:00,59.64,59.65,59.58,59.6,34632.0,56.7931,56.8026,56.7359,56.755,34632.0
2019-10-09 15:20:00,59.6,59.63,59.55,59.63,36172.0,56.755,56.7836,56.7074,56.7836,36172.0
2019-10-09 15:30:00,59.63,59.67,59.6,59.65,73172.0,56.7836,56.8216,56.755,56.8026,73172.0
2019-10-09 15:40:00,59.64,59.65,59.31,59.32,201666.0,56.7931,56.8026,56.4788,56.4884,201666.0
2019-10-09 15:50:00,59.33,59.39,59.26,59.29,296510.0,56.4979,56.555,56.4312,56.4598,296510.0
2019-10-10 09:30:00,59.45,59.63,59.45,59.63,145034.0,56.6121,56.7836,56.6121,56.7836,145034.0
2019-10-10 09:40:00,59.6,59.85,59.58,59.84,54466.0,56.755,56.9931,56.7359,56.9835,54466.0
2019-10-10 09:50:00,59.84,60.28,59.83,60.22,197650.0,56.9835,57.4025,56.974,57.3454,197650.0
2019-10-10 10:00:00,60.23,60.3,60.13,60.15,69870.0,57.3549,57.4216,57.2597,57.2787,69870.0
2019-10-10 10:10:00,60.15,60.24,60.05,60.2,46970.0,57.2787,57.3644,57.1835,57.3263,46970.0
2019-10-10 10:20:00,60.2,60.22,60.13,60.18,44154.0,57.3263,57.3454,57.2597,57.3073,44154.0
2019-10-10 10:30:00,60.22,60.28,60.17,60.24,34052.0,57.3454,57.4025,57.2978,57.3644,34052.0
2019-10-10 10:40:00,60.23,60.24,60.16,60.16,21734.0,57.3549,57.3644,57.2883,57.2883,21734.0
2019-10-10 10:50:00,60.16,60.35,60.16,60.33,32448.0,57.2883,57.4692,57.2883,57.4501,32448.0
2019-10-10 11:00:00,60.32,60.4,60.28,60.33,50240.0,57.4406,57.5168,57.4025,57.4501,50240.0
2019-10-10 11:10:00,60.33,60.42,60.32,60.4,41590.0,57.4501,57.5358,57.4406,57.5168,41590.0
2019-10-10 11:20:00,60.4,60.41,60.31,60.33,39966.0,57.5168,57.5263,57.4311,57.4501,39966.0
2019-10-10 11:30:00,60.33,60.38,60.31,60.34,19132.0,57.4501,57.4978,57.4311,57.4597,19132.0
2019-10-10 11:40:00,60.33,60.33,60.27,60.31,33896.0,57.4501,57.4501,57.393,57.4311,33896.0
2019-10-10 11:50:00,60.3,60.33,60.27,60.29,39604.0,57.4216,57.4501,57.393,57.4121,39604.0
2019-10-10 12:00:00,60.3,60.32,60.22,60.22,27502.0,57.4216,57.4406,57.3454,57.3454,27502.0
2019-10-10 12:10:00,60.21,60.24,60.13,60.13,36800.0,57.3359,57.3644,57.2597,57.2597,36800.0
2019-10-10 12:20:00,60.11,60.11,59.99,59.99,47530.0,57.2406,57.2406,57.1264,57.1264,47530.0
2019-10-10 12:30:00,59.98,60.0,59.87,59.9,37432.0,57.1168,57.1359,57.0121,57.0407,37432.0
2019-10-10 12:40:00,59.9,60.0,59.9,60.0,10594.0,57.0407,57.1359,57.0407,57.1359,10594.0
2019-10-10 12:50:00,60.01,60.01,59.94,59.99,30986.0,57.1454,57.1454,57.0788,57.1264,30986.0
2019-10-10 13:00:00,60.01,60.01,59.96,59.97,13168.0,57.1454,57.1454,57.0978,57.1073,13168.0
2019-10-10 13:10:00,59.97,59.99,59.87,59.88,32924.0,57.1073,57.1264,57.0121,57.0216,32924.0
2019-10-10 13:20:00,59.89,59.92,59.88,59.88,21010.0,57.0311,57.0597,57.0216,57.0216,21010.0
2019-10-10 13:30:00,59.85,59.85,59.72,59.79,62182.0,56.9931,56.9931,56.8693,56.9359,62182.0
2019-10-10 13:40:00,59.83,59.84,59.81,59.83,15780.0,56.974,56.9835,56.955,56.974,15780.0
2019-10-10 13:50:00,59.83,59.93,59.82,59.88,30326.0,56.974,57.0692,56.9645,57.0216,30326.0
2019-10-10 14:00:00,59.88,59.93,59.49,59.58,59860.0,57.0216,57.0692,56.6502,56.7359,59860.0
2019-10-10 14:10:00,59.61,59.81,59.61,59.78,23566.0,56.7645,56.955,56.7645,56.9264,23566.0
2019-10-10 14:20:00,59.79,59.82,59.73,59.78,11120.0,56.9359,56.9645,56.8788,56.9264,11120.0
2019-10-10 14:30:00,59.81,59.84,59.81,59.83,24156.0,56.955,56.9835,56.955,56.974,24156.0
2019-10-10 14:40:00,59.81,59.81,59.74,59.77,11888.0,56.955,56.955,56.8883,56.9169,11888.0
2019-10-10 14:50:00,59.79,59.81,59.72,59.79,10256.0,56.9359,56.955,56.8693,56.9359,10256.0
2019-10-10 15:00:00,59.78,59.8,59.76,59.77,23154.0,56.9264,56.9454,56.9073,56.9169,23154.0
2019-10-10 15:10:00,59.75,59.82,59.74,59.81,21972.0,56.8978,56.9645,56.8883,56.955,21972.0
2019-10-10 15:20:00,59.81,59.88,59.8,59.87,24842.0,56.955,57.0216,56.9454,57.0121,24842.0
2019-10-10 15:30:00,59.9,59.91,59.82,59.83,32620.0,57.0407,57.0502,56.9645,56.974,32620.0
2019-10-10 15:40:00,59.83,59.9,59.78,59.89,66712.0,56.974,57.0407,56.9264,57.0311,66712.0
2019-10-10 15:50:00,59.91,59.93,59.79,59.85,176314.0,57.0502,57.0692,56.9359,56.9931,176314.0
2019-10-11 09:30:00,61.05,61.23,60.96,61.14,143462.0,58.1358,58.3072,58.0501,58.2215,143462.0
2019-10-11 09:40:00,61.15,61.36,61.1,61.27,196098.0,58.231,58.431,58.1834,58.3453,196098.0
2019-10-11 09:50:00,61.29,61.42,61.28,61.35,118966.0,58.3643,58.4881,58.3548,58.4215,118966.0
2019-10-11 10:00:00,61.36,61.43,61.31,61.38,72408.0,58.431,58.4976,58.3834,58.45,72408.0
2019-10-11 10:10:00,61.37,61.38,61.26,61.3,58362.0,58.4405,58.45,58.3357,58.3738,58362.0
2019-10-11 10:20:00,61.3,61.39,61.26,61.39,78802.0,58.3738,58.4595,58.3357,58.4595,78802.0
2019-10-11 10:30:00,61.39,61.46,61.31,61.31,34738.0,58.4595,58.5262,58.3834,58.3834,34738.0
2019-10-11 10:40:00,61.31,61.4,61.29,61.4,28446.0,58.3834,58.4691,58.3643,58.4691,28446.0
2019-10-11 10:50:00,61.39,61.45,61.39,61.39,24124.0,58.4595,58.5167,58.4595,58.4595,24124.0
2019-10-11 11:00:00,61.4,61.45,61.39,61.43,96496.0,58.4691,58.5167,58.4595,58.4976,96496.0
2019-10-11 11:10:00,61.44,61.48,61.4,61.48,39386.0,58.5072,58.5452,58.4691,58.5452,39386.0
2019-10-11 11:20:00,61.47,61.5,61.43,61.49,41796.0,58.5357,58.5643,58.4976,58.5548,41796.0
2019-10-11 11:30:00,61.5,61.59,61.48,61.49,51470.0,58.5643,58.65,58.5452,58.5548,51470.0
2019-10-11 11:40:00,61.49,61.52,61.31,61.38,111620.0,58.5548,58.5833,58.3834,58.45,111620.0
2019-10-11 11:50:00,61.38,61.38,61.27,61.32,71208.0,58.45,58.45,58.3453,58.3929,71208.0
2019-10-11 12:00:00,61.33,61.35,61.18,61.24,56480.0,58.4024,58.4215,58.2596,58.3167,56480.0
2019-10-11 12:10:00,61.24,61.29,61.18,61.26,41674.0,58.3167,58.3643,58.2596,58.3357,41674.0
2019-10-11 12:20:00,61.26,61.35,61.25,61.34,32496.0,58.3357,58.4215,58.3262,58.4119,32496.0
2019-10-11 12:30:00,61.34,61.34,60.91,61.25,93888.0,58.4119,58.4119,58.0025,58.3262,93888.0
2019-10-11 12:40:00,61.26,61.33,61.21,61.31,20948.0,58.3357,58.4024,58.2881,58.3834,20948.0
2019-10-11 12:50:00,61.33,61.44,61.33,61.43,33890.0,58.4024,58.5072,58.4024,58.4976,33890.0
2019-10-11 13:00:00,61.44,61.47,61.41,61.41,24018.0,58.5072,58.5357,58.4786,58.4786,24018.0
2019-10-11 13:10:00,61.44,61.46,61.38,61.44,22886.0,58.5072,58.5262,58.45,58.5072,22886.0
2019-10-11 13:20:00,61.41,61.71,61.41,61.58,184606.0,58.4786,58.7643,58.4786,58.6405,184606.0
2019-10-11 13:30:00,61.6,61.63,61.51,61.55,80936.0,58.6595,58.6881,58.5738,58.6119,80936.0
2019-10-11 13:40:00,61.57,61.68,61.57,61.67,38042.0,58.6309,58.7357,58.6309,58.7262,38042.0
2019-10-11 13:50:00,61.67,61.74,61.66,61.7,45348.0,58.7262,58.7928,58.7167,58.7547,45348.0
2019-10-11 14:00:00,61.69,61.7,61.66,61.67,33680.0,58.7452,58.7547,58.7167,58.7262,33680.0
2019-10-11 14:10:00,61.66,61.66,61.59,61.64,14202.0,58.7167,58.7167,58.65,58.6976,14202.0
2019-10-11 14:20:00,61.68,61.74,61.66,61.73,13714.0,58.7357,58.7928,58.7167,58.7833,13714.0
2019-10-11 14:30:00,61.74,61.79,61.73,61.77,18910.0,58.7928,58.8404,58.7833,58.8214,18910.0
2019-10-11 14:40:00,61.77,61.82,61.77,61.79,23606.0,58.8214,58.869,58.8214,58.8404,23606.0
2019-10-11 14:50:00,61.78,61.8,61.68,61.7,27026.0,58.8309,58.85,58.7357,58.7547,27026.0
2019-10-11 15:00:00,61.7,61.71,61.6,61.7,35888.0,58.7547,58.7643,58.6595,58.7547,35888.0
2019-10-11 15:10:00,61.69,61.75,61.67,61.73,60022.0,58.7452,58.8024,58.7262,58.7833,60022.0
2019-10-11 15:20:00,61.74,61.79,61.72,61.73,145472.0,58.7928,58.8404,58.7738,58.7833,145472.0
2019-10-11 15:30:00,61.74,61.93,61.6,61.93,272318.0,58.7928,58.9738,58.6595,58.9738,272318.0
2019-10-11 15:40:00,61.93,61.94,61.37,61.46,398952.0,58.9738,58.9833,58.4405,58.5262,398952.0
2019-10-11 15:50:00,61.45,61.51,61.19,61.21,642508.0,58.5167,58.5738,58.2691,58.2881,642508.0
2019-10-14 09:30:00,61.15,61.34,61.04,61.04,76192.0,58.231,58.4119,58.1262,58.1262,76192.0
2019-10-14 09:40:00,61.04,61.23,61.04,61.22,40172.0,58.1262,58.3072,58.1262,58.2977,40172.0
2019-10-14 09:50:00,61.24,61.24,61.12,61.18,28000.0,58.3167,58.3167,58.2024,58.2596,28000.0
2019-10-14 10:00:00,61.16,61.27,61.16,61.27,21646.0,58.2405,58.3453,58.2405,58.3453,21646.0
2019-10-14 10:10:00,61.24,61.27,61.1,61.1,22558.0,58.3167,58.3453,58.1834,58.1834,22558.0
2019-10-14 10:20:00,61.09,61.14,61.05,61.07,44532.0,58.1739,58.2215,58.1358,58.1548,44532.0
2019-10-14 10:30:00,61.08,61.24,61.08,61.24,30460.0,58.1643,58.3167,58.1643,58.3167,30460.0
2019-10-14 10:40:00,61.23,61.27,61.2,61.24,28168.0,58.3072,58.3453,58.2786,58.3167,28168.0
2019-10-14 10:50:00,61.27,61.29,61.24,61.27,16366.0,58.3453,58.3643,58.3167,58.3453,16366.0
2019-10-14 11:00:00,61.3,61.3,61.16,61.23,18306.0,58.3738,58.3738,58.2405,58.3072,18306.0
2019-10-14 11:10:00,61.24,61.24,61.18,61.22,8830.0,58.3167,58.3167,58.2596,58.2977,8830.0
2019-10-14 11:20:00,61.19,61.22,61.13,61.13,9464.0,58.2691,58.2977,58.212,58.212,9464.0
2019-10-14 11:30:00,61.12,61.27,61.12,61.27,6248.0,58.2024,58.3453,58.2024,58.3453,6248.0
2019-10-14 11:40:00,61.27,61.28,61.23,61.27,19376.0,58.3453,58.3548,58.3072,58.3453,19376.0
2019-10-14 11:50:00,61.27,61.3,61.25,61.27,24280.0,58.3453,58.3738,58.3262,58.3453,24280.0
2019-10-14 12:00:00,61.27,61.29,61.21,61.27,15616.0,58.3453,58.3643,58.2881,58.3453,15616.0
2019-10-14 12:10:00,61.27,61.29,61.26,61.27,6600.0,58.3453,58.3643,58.3357,58.3453,6600.0
2019-10-14 12:20:00,61.27,61.27,61.2,61.2,9872.0,58.3453,58.3453,58.2786,58.2786,9872.0
2019-10-14 12:30:00,61.17,61.22,61.17,61.18,9566.0,58.25,58.2977,58.25,58.2596,9566.0
2019-10-14 12:40:00,61.18,61.22,61.17,61.2,7806.0,58.2596,58.2977,58.25,58.2786,7806.0
2019-10-14 12:50:00,61.17,61.21,61.17,61.21,12448.0,58.25,58.2881,58.25,58.2881,12448.0
2019-10-14 13:00:00,61.19,61.26,61.19,61.26,3990.0,58.2691,58.3357,58.2691,58.3357,3990.0
2019-10-14 13:10:00,61.24,61.24,61.21,61.21,2000.0,58.3167,58.3167,58.2881,58.2881,2000.0
2019-10-14 13:20:00,61.18,61.18,61.15,61.18,6306.0,58.2596,58.2596,58.231,58.2596,6306.0
2019-10-14 13:30:00,61.19,61.2,61.17,61.2,4424.0,58.2691,58.2786,58.25,58.2786,4424.0
2019-10-14 13:40:00,61.21,61.24,61.2,61.24,3200.0,58.2881,58.3167,58.2786,58.3167,3200.0
2019-10-14 13:50:00,61.24,61.24,61.21,61.24,5320.0,58.3167,58.3167,58.2881,58.3167,5320.0
2019-10-14 14:00:00,61.27,61.29,61.26,61.27,13020.0,58.3453,58.3643,58.3357,58.3453,13020.0
2019-10-14 14:10:00,61.29,61.36,61.29,61.34,16896.0,58.3643,58.431,58.3643,58.4119,16896.0
2019-10-14 14:20:00,61.33,61.34,61.3,61.31,11086.0,58.4024,58.4119,58.3738,58.3834,11086.0
2019-10-14 14:30:00,61.31,61.33,61.3,61.3,16264.0,58.3834,58.4024,58.3738,58.3738,16264.0
2019-10-14 14:40:00,61.29,61.31,61.27,61.29,10368.0,58.3643,58.3834,58.3453,58.3643,10368.0
2019-10-14 14:50:00,61.3,61.33,61.29,61.32,12968.0,58.3738,58.4024,58.3643,58.3929,12968.0
2019-10-14 15:00:00,61.32,61.34,61.31,61.34,10634.0,58.3929,58.4119,58.3834,58.4119,10634.0
2019-10-14 15:10:00,61.33,61.39,61.33,61.38,13122.0,58.4024,58.4595,58.4024,58.45,13122.0
2019-10-14 15:20:00,61.38,61.44,61.38,61.4,16198.0,58.45,58.5072,58.45,58.4691,16198.0
2019-10-14 15:30:00,61.41,61.41,61.33,61.38,28088.0,58.4786,58.4786,58.4024,58.45,28088.0
2019-10-14 15:40:00,61.38,61.38,61.32,61.33,63554.0,58.45,58.45,58.3929,58.4024,63554.0
2019-10-14 15:50:00,61.34,61.36,61.3,61.31,138198.0,58.4119,58.431,58.3738,58.3834,138198.0
2019-10-15 09:30:00,61.59,61.84,61.59,61.74,131150.0,58.65,58.8881,58.65,58.7928,131150.0
2019-10-15 09:40:00,61.73,61.76,61.59,61.62,146178.0,58.7833,58.8119,58.65,58.6786,146178.0
2019-10-15 09:50:00,61.63,61.72,61.63,61.7,29416.0,58.6881,58.7738,58.6881,58.7547,29416.0
2019-10-15 10:00:00,61.7,61.8,61.7,61.78,38998.0,58.7547,58.85,58.7547,58.8309,38998.0
2019-10-15 10:10:00,61.77,62.01,61.77,61.99,113552.0,58.8214,59.0499,58.8214,59.0309,113552.0
2019-10-15 10:20:00,62.0,62.24,62.0,62.22,63644.0,59.0404,59.269,59.0404,59.2499,63644.0
2019-10-15 10:30:00,62.21,62.39,62.19,62.37,77420.0,59.2404,59.4118,59.2214,59.3928,77420.0
2019-10-15 10:40:00,62.42,62.51,62.42,62.46,28924.0,59.4404,59.5261,59.4404,59.4785,28924.0
2019-10-15 10:50:00,62.48,62.55,62.48,62.55,43858.0,59.4975,59.5642,59.4975,59.5642,43858.0
2019-10-15 11:00:00,62.55,62.58,62.5,62.55,39904.0,59.5642,59.5927,59.5166,59.5642,39904.0
2019-10-15 11:10:00,62.53,62.54,62.49,62.49,34552.0,59.5451,59.5546,59.507,59.507,34552.0
2019-10-15 11:20:00,62.49,62.49,62.38,62.48,23472.0,59.507,59.507,59.4023,59.4975,23472.0
2019-10-15 11:30:00,62.5,62.5,62.37,62.37,21762.0,59.5166,59.5166,59.3928,59.3928,21762.0
2019-10-15 11:40:00,62.4,62.52,62.4,62.51,15566.0,59.4213,59.5356,59.4213,59.5261,15566.0
2019-10-15 11:50:00,62.5,62.54,62.48,62.54,26144.0,59.5166,59.5546,59.4975,59.5546,26144.0
2019-10-15 12:00:00,62.56,62.62,62.56,62.59,16020.0,59.5737,59.6308,59.5737,59.6023,16020.0
2019-10-15 12:10:00,62.57,62.64,62.57,62.59,10272.0,59.5832,59.6499,59.5832,59.6023,10272.0
2019-10-15 12:20:00,62.57,62.59,62.46,62.46,26288.0,59.5832,59.6023,59.4785,59.4785,26288.0
2019-10-15 12:30:00,62.46,62.53,62.46,62.52,19456.0,59.4785,59.5451,59.4785,59.5356,19456.0
2019-10-15 12:40:00,62.54,62.54,62.47,62.48,14536.0,59.5546,59.5546,59.488,59.4975,14536.0
2019-10-15 12:50:00,62.49,62.58,62.47,62.55,9788.0,59.507,59.5927,59.488,59.5642,9788.0
2019-10-15 13:00:00,62.59,62.6,62.57,62.58,18412.0,59.6023,59.6118,59.5832,59.5927,18412.0
2019-10-15 13:10:00,62.59,62.61,62.58,62.59,10800.0,59.6023,59.6213,59.5927,59.6023,10800.0
2019-10-15 13:20:00,62.6,62.62,62.54,62.6,13148.0,59.6118,59.6308,59.5546,59.6118,13148.0
2019-10-15 13:30:00,62.62,62.63,62.59,62.63,9350.0,59.6308,59.6403,59.6023,59.6403,9350.0
2019-10-15 13:40:00,62.63,62.67,62.61,62.66,15300.0,59.6403,59.6784,59.6213,59.6689,15300.0
2019-10-15 13:50:00,62.67,62.68,62.63,62.66,17664.0,59.6784,59.688,59.6403,59.6689,17664.0
2019-10-15 14:00:00,62.67,62.67,62.61,62.63,10824.0,59.6784,59.6784,59.6213,59.6403,10824.0
2019-10-15 14:10:00,62.63,62.65,62.61,62.63,8824.0,59.6403,59.6594,59.6213,59.6403,8824.0
2019-10-15 14:20:00,62.66,62.67,62.62,62.63,12626.0,59.6689,59.6784,59.6308,59.6403,12626.0
2019-10-15 14:30:00,62.62,62.63,62.59,62.6,22580.0,59.6308,59.6403,59.6023,59.6118,22580.0
2019-10-15 14:40:00,62.61,62.63,62.59,62.59,25204.0,59.6213,59.6403,59.6023,59.6023,25204.0
2019-10-15 14:50:00,62.6,62.6,62.52,62.56,12648.0,59.6118,59.6118,59.5356,59.5737,12648.0
2019-10-15 15:00:00,62.55,62.55,62.49,62.49,32090.0,59.5642,59.5642,59.507,59.507,32090.0
2019-10-15 15:10:00,62.5,62.51,62.46,62.48,23492.0,59.5166,59.5261,59.4785,59.4975,23492.0
2019-10-15 15:20:00,62.49,62.56,62.49,62.55,49176.0,59.507,59.5737,59.507,59.5642,49176.0
2019-10-15 15:30:00,62.56,62.58,62.49,62.51,51274.0,59.5737,59.5927,59.507,59.5261,51274.0
2019-10-15 15:40:00,62.51,62.54,62.48,62.5,110550.0,59.5261,59.5546,59.4975,59.5166,110550.0
2019-10-15 15:50:00,62.5,62.59,62.49,62.52,251426.0,59.5166,59.6023,59.507,59.5356,251426.0
2019-10-16 09:30:00,62.22,62.24,62.02,62.23,114154.0,59.2499,59.269,59.0595,59.2594,114154.0
2019-10-16 09:40:00,62.21,62.31,62.16,62.26,25942.0,59.2404,59.3356,59.1928,59.288,25942.0
2019-10-16 09:50:00,62.27,62.3,62.16,62.2,32040.0,59.2975,59.3261,59.1928,59.2309,32040.0
2019-10-16 10:00:00,62.2,62.24,62.05,62.23,37692.0,59.2309,59.269,59.088,59.2594,37692.0
2019-10-16 10:10:00,62.27,62.27,62.16,62.27,19590.0,59.2975,59.2975,59.1928,59.2975,19590.0
2019-10-16 10:20:00,62.27,62.46,62.27,62.46,38712.0,59.2975,59.4785,59.2975,59.4785,38712.0
2019-10-16 10:30:00,62.45,62.46,62.37,62.37,25098.0,59.4689,59.4785,59.3928,59.3928,25098.0
2019-10-16 10:40:00,62.37,62.4,62.31,62.33,24494.0,59.3928,59.4213,59.3356,59.3547,24494.0
2019-10-16 10:50:00,62.34,62.44,62.34,62.37,28334.0,59.3642,59.4594,59.3642,59.3928,28334.0
2019-10-16 11:00:00,62.38,62.42,62.36,62.36,20656.0,59.4023,59.4404,59.3832,59.3832,20656.0
2019-10-16 11:10:00,62.31,62.32,62.23,62.23,21878.0,59.3356,59.3451,59.2594,59.2594,21878.0
2019-10-16 11:20:00,62.24,62.27,62.23,62.24,5368.0,59.269,59.2975,59.2594,59.269,5368.0
2019-10-16 11:30:00,62.24,62.26,62.12,62.13,15904.0,59.269,59.288,59.1547,59.1642,15904.0
2019-10-16 11:40:00,62.12,62.24,62.1,62.23,18808.0,59.1547,59.269,59.1356,59.2594,18808.0
2019-10-16 11:50:00,62.22,62.23,62.12,62.12,11148.0,59.2499,59.2594,59.1547,59.1547,11148.0
2019-10-16 12:00:00,62.12,62.16,62.11,62.13,12936.0,59.1547,59.1928,59.1452,59.1642,12936.0
2019-10-16 12:10:00,62.12,62.12,61.99,61.99,14324.0,59.1547,59.1547,59.0309,59.0309,14324.0
2019-10-16 12:20:00,61.99,62.04,61.99,62.03,11172.0,59.0309,59.0785,59.0309,59.069,11172.0
2019-10-16 12:30:00,62.05,62.05,62.01,62.04,5800.0,59.088,59.088,59.0499,59.0785,5800.0
2019-10-16 12:40:00,62.01,62.02,61.97,61.97,14272.0,59.0499,59.0595,59.0119,59.0119,14272.0
2019-10-16 12:50:00,61.97,61.97,61.88,61.88,8202.0,59.0119,59.0119,58.9262,58.9262,8202.0
2019-10-16 13:00:00,61.88,61.88,61.77,61.77,25962.0,58.9262,58.9262,58.8214,58.8214,25962.0
2019-10-16 13:10:00,61.77,61.78,61.71,61.73,31516.0,58.8214,58.8309,58.7643,58.7833,31516.0
2019-10-16 13:20:00,61.73,61.74,61.66,61.68,16320.0,58.7833,58.7928,58.7167,58.7357,16320.0
2019-10-16 13:30:00,61.69,61.77,61.69,61.76,20970.0,58.7452,58.8214,58.7452,58.8119,20970.0
2019-10-16 13:40:00,61.74,61.77,61.66,61.74,51074.0,58.7928,58.8214,58.7167,58.7928,51074.0
2019-10-16 13:50:00,61.71,61.74,61.62,61.63,19974.0,58.7643,58.7928,58.6786,58.6881,19974.0
2019-10-16 14:00:00,61.64,61.67,61.62,61.63,15904.0,58.6976,58.7262,58.6786,58.6881,15904.0
2019-10-16 14:10:00,61.63,61.71,61.63,61.69,12232.0,58.6881,58.7643,58.6881,58.7452,12232.0
2019-10-16 14:20:00,61.69,61.73,61.69,61.72,10858.0,58.7452,58.7833,58.7452,58.7738,10858.0
2019-10-16 14:30:00,61.68,61.81,61.68,61.79,21722.0,58.7357,58.8595,58.7357,58.8404,21722.0
2019-10-16 14:40:00,61.78,61.78,61.7,61.71,85122.0,58.8309,58.8309,58.7547,58.7643,85122.0
2019-10-16 14:50:00,61.73,61.74,61.65,61.65,16472.0,58.7833,58.7928,58.7071,58.7071,16472.0
2019-10-16 15:00:00,61.66,61.67,61.6,61.63,29664.0,58.7167,58.7262,58.6595,58.6881,29664.0
2019-10-16 15:10:00,61.61,61.63,61.5,61.54,45570.0,58.669,58.6881,58.5643,58.6024,45570.0
2019-10-16 15:20:00,61.54,61.56,61.53,61.55,16826.0,58.6024,58.6214,58.5929,58.6119,16826.0
2019-10-16 15:30:00,61.55,61.63,61.54,61.63,29828.0,58.6119,58.6881,58.6024,58.6881,29828.0
2019-10-16 15:40:00,61.61,61.67,61.59,61.62,79728.0,58.669,58.7262,58.65,58.6786,79728.0
2019-10-16 15:50:00,61.63,61.68,61.6,61.62,180392.0,58.6881,58.7357,58.6595,58.6786,180392.0
2019-10-17 09:30:00,62.3,62.55,62.01,62.09,167322.0,59.3261,59.5642,59.0499,59.1261,167322.0
2019-10-17 09:40:00,62.15,62.26,62.09,62.16,61168.0,59.1833,59.288,59.1261,59.1928,61168.0
2019-10-17 09:50:00,62.19,62.21,61.98,62.02,33478.0,59.2214,59.2404,59.0214,59.0595,33478.0
2019-10-17 10:00:00,62.04,62.13,61.97,62.09,39010.0,59.0785,59.1642,59.0119,59.1261,39010.0
2019-10-17 10:10:00,62.12,62.18,62.03,62.13,21950.0,59.1547,59.2118,59.069,59.1642,21950.0
2019-10-17 10:20:00,62.11,62.15,61.97,61.99,34190.0,59.1452,59.1833,59.0119,59.0309,34190.0
2019-10-17 10:30:00,61.97,61.97,61.86,61.88,27232.0,59.0119,59.0119,58.9071,58.9262,27232.0
2019-10-17 10:40:00,61.83,61.85,61.63,61.65,33170.0,58.8785,58.8976,58.6881,58.7071,33170.0
2019-10-17 10:50:00,61.63,61.72,61.6,61.69,49634.0,58.6881,58.7738,58.6595,58.7452,49634.0
2019-10-17 11:00:00,61.66,61.69,61.51,61.69,50190.0,58.7167,58.7452,58.5738,58.7452,50190.0
2019-10-17 11:10:00,61.68,61.77,61.67,61.7,18990.0,58.7357,58.8214,58.7262,58.7547,18990.0
2019-10-17 11:20:00,61.7,61.72,61.57,61.58,23870.0,58.7547,58.7738,58.6309,58.6405,23870.0
2019-10-17 11:30:00,61.59,61.59,61.42,61.47,35472.0,58.65,58.65,58.4881,58.5357,35472.0
2019-10-17 11:40:00,61.49,61.52,61.4,61.4,30326.0,58.5548,58.5833,58.4691,58.4691,30326.0
2019-10-17 11:50:00,61.38,61.41,61.29,61.41,41308.0,58.45,58.4786,58.3643,58.4786,41308.0
2019-10-17 12:00:00,61.41,61.42,61.28,61.41,30906.0,58.4786,58.4881,58.3548,58.4786,30906.0
2019-10-17 12:10:00,61.41,61.42,61.34,61.39,11540.0,58.4786,58.4881,58.4119,58.4595,11540.0
2019-10-17 12:20:00,61.4,61.46,61.38,61.43,33274.0,58.4691,58.5262,58.45,58.4976,33274.0
2019-10-17 12:30:00,61.42,61.49,61.42,61.42,33264.0,58.4881,58.5548,58.4881,58.4881,33264.0
2019-10-17 12:40:00,61.42,61.42,61.38,61.41,7494.0,58.4881,58.4881,58.45,58.4786,7494.0
2019-10-17 12:50:00,61.44,61.45,61.39,61.45,6524.0,58.5072,58.5167,58.4595,58.5167,6524.0
2019-10-17 13:00:00,61.45,61.45,61.36,61.38,10694.0,58.5167,58.5167,58.431,58.45,10694.0
2019-10-17 13:10:00,61.38,61.54,61.38,61.51,16750.0,58.45,58.6024,58.45,58.5738,16750.0
2019-10-17 13:20:00,61.52,61.54,61.49,61.54,12268.0,58.5833,58.6024,58.5548,58.6024,12268.0
2019-10-17 13:30:00,61.55,61.62,61.55,61.59,21602.0,58.6119,58.6786,58.6119,58.65,21602.0
2019-10-17 13:40:00,61.6,61.62,61.58,61.61,16860.0,58.6595,58.6786,58.6405,58.669,16860.0
2019-10-17 13:50:00,61.62,61.62,61.57,61.6,15324.0,58.6786,58.6786,58.6309,58.6595,15324.0
2019-10-17 14:00:00,61.6,61.6,61.49,61.52,24558.0,58.6595,58.6595,58.5548,58.5833,24558.0
2019-10-17 14:10:00,61.52,61.52,61.48,61.52,32868.0,58.5833,58.5833,58.5452,58.5833,32868.0
2019-10-17 14:20:00,61.51,61.55,61.49,61.52,11148.0,58.5738,58.6119,58.5548,58.5833,11148.0
2019-10-17 14:30:00,61.52,61.56,61.51,61.54,22056.0,58.5833,58.6214,58.5738,58.6024,22056.0
2019-10-17 14:40:00,61.54,61.58,61.54,61.58,16780.0,58.6024,58.6405,58.6024,58.6405,16780.0
2019-10-17 14:50:00,61.59,61.62,61.57,61.6,15356.0,58.65,58.6786,58.6309,58.6595,15356.0
2019-10-17 15:00:00,61.61,61.62,61.53,61.53,25520.0,58.669,58.6786,58.5929,58.5929,25520.0
2019-10-17 15:10:00,61.52,61.57,61.51,61.52,27926.0,58.5833,58.6309,58.5738,58.5833,27926.0
2019-10-17 15:20:00,61.53,61.6,61.52,61.6,40554.0,58.5929,58.6595,58.5833,58.6595,40554.0
2019-10-17 15:30:00,61.61,61.65,61.57,61.58,46150.0,58.669,58.7071,58.6309,58.6405,46150.0
2019-10-17 15:40:00,61.59,61.6,61.56,61.58,80244.0,58.65,58.6595,58.6214,58.6405,80244.0
2019-10-17 15:50:00,61.57,61.67,61.55,61.66,130166.0,58.6309,58.7262,58.6119,58.7167,130166.0
2019-10-18 09:30:00,61.56,61.56,61.38,61.52,49834.0,58.6214,58.6214,58.45,58.5833,49834.0
2019-10-18 09:40:00,61.49,61.72,61.49,61.72,12768.0,58.5548,58.7738,58.5548,58.7738,12768.0
2019-10-18 09:50:00,61.7,61.74,61.62,61.65,15734.0,58.7547,58.7928,58.6786,58.7071,15734.0
2019-10-18 10:00:00,61.63,61.67,61.49,61.53,31412.0,58.6881,58.7262,58.5548,58.5929,31412.0
2019-10-18 10:10:00,61.54,61.54,61.42,61.48,6748.0,58.6024,58.6024,58.4881,58.5452,6748.0
2019-10-18 10:20:00,61.48,61.49,61.38,61.41,22394.0,58.5452,58.5548,58.45,58.4786,22394.0
2019-10-18 10:30:00,61.36,61.39,61.24,61.35,20140.0,58.431,58.4595,58.3167,58.4215,20140.0
2019-10-18 10:40:00,61.26,61.27,61.17,61.24,22798.0,58.3357,58.3453,58.25,58.3167,22798.0
2019-10-18 10:50:00,61.24,61.32,61.24,61.32,16554.0,58.3167,58.3929,58.3167,58.3929,16554.0
2019-10-18 11:00:00,61.33,61.37,61.3,61.31,19468.0,58.4024,58.4405,58.3738,58.3834,19468.0
2019-10-18 11:10:00,61.28,61.39,61.28,61.34,7534.0,58.3548,58.4595,58.3548,58.4119,7534.0
2019-10-18 11:20:00,61.34,61.35,61.29,61.29,12768.0,58.4119,58.4215,58.3643,58.3643,12768.0
2019-10-18 11:30:00,61.3,61.33,61.19,61.24,17762.0,58.3738,58.4024,58.2691,58.3167,17762.0
2019-10-18 11:40:00,61.26,61.27,61.12,61.12,15338.0,58.3357,58.3453,58.2024,58.2024,15338.0
2019-10-18 11:50:00,61.12,61.12,60.85,60.85,52326.0,58.2024,58.2024,57.9453,57.9453,52326.0
2019-10-18 12:00:00,60.85,60.9,60.8,60.86,53010.0,57.9453,57.9929,57.8977,57.9548,53010.0
2019-10-18 12:10:00,60.87,60.9,60.7,60.7,14632.0,57.9644,57.9929,57.8025,57.8025,14632.0
2019-10-18 12:20:00,60.65,60.69,60.51,60.67,45006.0,57.7549,57.793,57.6215,57.7739,45006.0
2019-10-18 12:30:00,60.63,60.77,60.6,60.73,98592.0,57.7358,57.8691,57.7073,57.831,98592.0
2019-10-18 12:40:00,60.73,60.88,60.71,60.88,53086.0,57.831,57.9739,57.812,57.9739,53086.0
2019-10-18 12:50:00,60.87,60.92,60.84,60.87,56202.0,57.9644,58.012,57.9358,57.9644,56202.0
2019-10-18 13:00:00,60.87,61.08,60.87,61.08,27392.0,57.9644,58.1643,57.9644,58.1643,27392.0
2019-10-18 13:10:00,61.06,61.1,61.02,61.09,24118.0,58.1453,58.1834,58.1072,58.1739,24118.0
2019-10-18 13:20:00,61.07,61.11,61.05,61.05,6400.0,58.1548,58.1929,58.1358,58.1358,6400.0
2019-10-18 13:30:00,61.04,61.07,61.01,61.07,6776.0,58.1262,58.1548,58.0977,58.1548,6776.0
2019-10-18 13:40:00,61.08,61.13,61.06,61.13,7708.0,58.1643,58.212,58.1453,58.212,7708.0
2019-10-18 13:50:00,61.12,61.13,61.08,61.1,72774.0,58.2024,58.212,58.1643,58.1834,72774.0
2019-10-18 14:00:00,61.11,61.15,61.07,61.07,53096.0,58.1929,58.231,58.1548,58.1548,53096.0
2019-10-18 14:10:00,61.05,61.08,61.04,61.07,46002.0,58.1358,58.1643,58.1262,58.1548,46002.0
2019-10-18 14:20:00,61.07,61.1,61.05,61.1,30344.0,58.1548,58.1834,58.1358,58.1834,30344.0
2019-10-18 14:30:00,61.09,61.12,61.08,61.1,6080.0,58.1739,58.2024,58.1643,58.1834,6080.0
2019-10-18 14:40:00,61.08,61.1,61.06,61.09,7664.0,58.1643,58.1834,58.1453,58.1739,7664.0
2019-10-18 14:50:00,61.1,61.17,61.1,61.16,8952.0,58.1834,58.25,58.1834,58.2405,8952.0
2019-10-18 15:00:00,61.18,61.24,61.16,61.23,39090.0,58.2596,58.3167,58.2405,58.3072,39090.0
2019-10-18 15:10:00,61.23,61.29,61.23,61.24,37470.0,58.3072,58.3643,58.3072,58.3167,37470.0
2019-10-18 15:20:00,61.23,61.24,61.19,61.19,13122.0,58.3072,58.3167,58.2691,58.2691,13122.0
2019-10-18 15:30:00,61.2,61.24,61.2,61.22,17726.0,58.2786,58.3167,58.2786,58.2977,17726.0
2019-10-18 15:40:00,61.21,61.21,61.15,61.15,61956.0,58.2881,58.2881,58.231,58.231,61956.0
2019-10-18 15:50:00,61.16,61.19,61.05,61.05,234742.0,58.2405,58.2691,58.1358,58.1358,234742.0
2019-10-21 09:30:00,61.5,61.87,61.49,61.8,62438.0,58.5643,58.9166,58.5548,58.85,62438.0
2019-10-21 09:40:00,61.82,61.83,61.58,61.58,28152.0,58.869,58.8785,58.6405,58.6405,28152.0
2019-10-21 09:50:00,61.6,61.71,61.58,61.58,25928.0,58.6595,58.7643,58.6405,58.6405,25928.0
2019-10-21 10:00:00,61.66,61.66,61.45,61.51,59832.0,58.7167,58.7167,58.5167,58.5738,59832.0
2019-10-21 10:10:00,61.51,61.63,61.49,61.61,46156.0,58.5738,58.6881,58.5548,58.669,46156.0
2019-10-21 10:20:00,61.62,61.76,61.58,61.76,27732.0,58.6786,58.8119,58.6405,58.8119,27732.0
2019-10-21 10:30:00,61.77,61.85,61.75,61.85,25202.0,58.8214,58.8976,58.8024,58.8976,25202.0
2019-10-21 10:40:00,61.87,61.91,61.82,61.83,20720.0,58.9166,58.9547,58.869,58.8785,20720.0
2019-10-21 10:50:00,61.85,61.93,61.8,61.92,23862.0,58.8976,58.9738,58.85,58.9642,23862.0
2019-10-21 11:00:00,61.94,62.02,61.93,62.01,23898.0,58.9833,59.0595,58.9738,59.0499,23898.0
2019-10-21 11:10:00,62.0,62.08,61.99,62.0,33844.0,59.0404,59.1166,59.0309,59.0404,33844.0
2019-10-21 11:20:00,61.99,62.02,61.97,61.99,42534.0,59.0309,59.0595,59.0119,59.0309,42534.0
2019-10-21 11:30:00,62.01,62.02,61.91,61.98,11966.0,59.0499,59.0595,58.9547,59.0214,11966.0
2019-10-21 11:40:00,61.98,62.05,61.98,62.05,17344.0,59.0214,59.088,59.0214,59.088,17344.0
2019-10-21 11:50:00,62.05,62.06,61.98,61.99,42560.0,59.088,59.0976,59.0214,59.0309,42560.0
2019-10-21 12:00:00,61.99,62.04,61.96,62.04,28442.0,59.0309,59.0785,59.0023,59.0785,28442.0
2019-10-21 12:10:00,62.05,62.06,62.02,62.04,5048.0,59.088,59.0976,59.0595,59.0785,5048.0
2019-10-21 12:20:00,62.07,62.12,62.05,62.12,22658.0,59.1071,59.1547,59.088,59.1547,22658.0
2019-10-21 12:30:00,62.13,62.14,62.06,62.09,20738.0,59.1642,59.1737,59.0976,59.1261,20738.0
2019-10-21 12:40:00,62.08,62.1,62.05,62.06,12200.0,59.1166,59.1356,59.088,59.0976,12200.0
2019-10-21 12:50:00,62.08,62.1,62.06,62.07,23118.0,59.1166,59.1356,59.0976,59.1071,23118.0
2019-10-21 13:00:00,62.07,62.09,62.06,62.07,6352.0,59.1071,59.1261,59.0976,59.1071,6352.0
2019-10-21 13:10:00,62.05,62.06,62.05,62.06,1424.0,59.088,59.0976,59.088,59.0976,1424.0
2019-10-21 13:20:00,62.05,62.08,62.04,62.06,9406.0,59.088,59.1166,59.0785,59.0976,9406.0
2019-10-21 13:30:00,62.06,62.09,62.05,62.07,13066.0,59.0976,59.1261,59.088,59.1071,13066.0
2019-10-21 13:40:00,62.06,62.07,62.01,62.01,49264.0,59.0976,59.1071,59.0499,59.0499,49264.0
2019-10-21 13:50:00,62.01,62.02,61.99,62.01,11950.0,59.0499,59.0595,59.0309,59.0499,11950.0
2019-10-21 14:00:00,62.03,62.13,62.03,62.12,12890.0,59.069,59.1642,59.069,59.1547,12890.0
2019-10-21 14:10:00,62.13,62.17,62.1,62.16,6000.0,59.1642,59.2023,59.1356,59.1928,6000.0
2019-10-21 14:20:00,62.16,62.17,62.13,62.13,8198.0,59.1928,59.2023,59.1642,59.1642,8198.0
2019-10-21 14:30:00,62.12,62.15,62.09,62.11,23912.0,59.1547,59.1833,59.1261,59.1452,23912.0
2019-10-21 14:40:00,62.1,62.12,62.07,62.07,7884.0,59.1356,59.1547,59.1071,59.1071,7884.0
2019-10-21 14:50:00,62.07,62.09,62.03,62.05,19764.0,59.1071,59.1261,59.069,59.088,19764.0
2019-10-21 15:00:00,62.05,62.07,62.02,62.02,30174.0,59.088,59.1071,59.0595,59.0595,30174.0
2019-10-21 15:10:00,62.02,62.1,62.02,62.1,13024.0,59.0595,59.1356,59.0595,59.1356,13024.0
2019-10-21 15:20:00,62.1,62.1,62.06,62.09,29520.0,59.1356,59.1356,59.0976,59.1261,29520.0
2019-10-21 15:30:00,62.09,62.12,62.07,62.11,39194.0,59.1261,59.1547,59.1071,59.1452,39194.0
2019-10-21 15:40:00,62.11,62.17,62.11,62.15,39042.0,59.1452,59.2023,59.1452,59.1833,39042.0
2019-10-21 15:50:00,62.17,62.22,62.13,62.2,210054.0,59.2023,59.2499,59.1642,59.2309,210054.0
2019-10-22 09:30:00,62.41,62.47,62.22,62.24,81612.0,59.4309,59.488,59.2499,59.269,81612.0
2019-10-22 09:40:00,62.27,62.48,62.21,62.24,39602.0,59.2975,59.4975,59.2404,59.269,39602.0
2019-10-22 09:50:00,62.13,62.24,62.13,62.24,23742.0,59.1642,59.269,59.1642,59.269,23742.0
2019-10-22 10:00:00,62.26,62.26,62.15,62.16,8686.0,59.288,59.288,59.1833,59.1928,8686.0
2019-10-22 10:10:00,62.15,62.15,62.08,62.12,11896.0,59.1833,59.1833,59.1166,59.1547,11896.0
2019-10-22 10:20:00,62.07,62.15,62.07,62.11,7200.0,59.1071,59.1833,59.1071,59.1452,7200.0
2019-10-22 10:30:00,62.13,62.18,62.0,62.02,29598.0,59.1642,59.2118,59.0404,59.0595,29598.0
2019-10-22 10:40:00,62.1,62.12,62.03,62.08,12624.0,59.1356,59.1547,59.069,59.1166,12624.0
2019-10-22 10:50:00,62.1,62.13,62.06,62.07,29242.0,59.1356,59.1642,59.0976,59.1071,29242.0
2019-10-22 11:00:00,62.04,62.08,61.99,62.04,19714.0,59.0785,59.1166,59.0309,59.0785,19714.0
2019-10-22 11:10:00,62.06,62.06,61.99,61.99,13964.0,59.0976,59.0976,59.0309,59.0309,13964.0
2019-10-22 11:20:00,61.97,62.01,61.93,62.01,12272.0,59.0119,59.0499,58.9738,59.0499,12272.0
2019-10-22 11:30:00,61.99,62.09,61.99,62.06,2000.0,59.0309,59.1261,59.0309,59.0976,2000.0
2019-10-22 11:40:00,62.05,62.1,62.03,62.09,4400.0,59.088,59.1356,59.069,59.1261,4400.0
2019-10-22 11:50:00,62.1,62.1,61.93,61.96,20692.0,59.1356,59.1356,58.9738,59.0023,20692.0
2019-10-22 12:00:00,61.95,62.02,61.95,62.01,7000.0,58.9928,59.0595,58.9928,59.0499,7000.0
2019-10-22 12:10:00,62.0,62.1,62.0,62.1,26478.0,59.0404,59.1356,59.0404,59.1356,26478.0
2019-10-22 12:20:00,62.09,62.11,62.04,62.1,13490.0,59.1261,59.1452,59.0785,59.1356,13490.0
2019-10-22 12:30:00,62.1,62.13,62.07,62.07,12938.0,59.1356,59.1642,59.1071,59.1071,12938.0
2019-10-22 12:40:00,62.08,62.1,62.07,62.09,9402.0,59.1166,59.1356,59.1071,59.1261,9402.0
2019-10-22 12:50:00,62.09,62.1,62.05,62.06,10496.0,59.1261,59.1356,59.088,59.0976,10496.0
2019-10-22 13:00:00,62.06,62.06,61.98,62.0,31622.0,59.0976,59.0976,59.0214,59.0404,31622.0
2019-10-22 13:10:00,61.99,62.02,61.96,61.99,17424.0,59.0309,59.0595,59.0023,59.0309,17424.0
2019-10-22 13:20:00,62.0,62.01,61.97,61.99,9030.0,59.0404,59.0499,59.0119,59.0309,9030.0
2019-10-22 13:30:00,62.0,62.05,61.99,62.05,13834.0,59.0404,59.088,59.0309,59.088,13834.0
2019-10-22 13:40:00,62.05,62.08,62.05,62.05,12932.0,59.088,59.1166,59.088,59.088,12932.0
2019-10-22 13:50:00,62.07,62.07,62.0,62.03,6390.0,59.1071,59.1071,59.0404,59.069,6390.0
2019-10-22 14:00:00,62.11,62.13,62.11,62.13,5424.0,59.1452,59.1642,59.1452,59.1642,5424.0
2019-10-22 14:10:00,62.13,62.18,62.13,62.17,5886.0,59.1642,59.2118,59.1642,59.2023,5886.0
2019-10-22 14:20:00,62.19,62.19,62.1,62.15,10464.0,59.2214,59.2214,59.1356,59.1833,10464.0
2019-10-22 14:30:00,62.17,62.17,62.0,62.08,27712.0,59.2023,59.2023,59.0404,59.1166,27712.0
2019-10-22 14:40:00,62.06,62.08,61.98,61.98,12504.0,59.0976,59.1166,59.0214,59.0214,12504.0
2019-10-22 14:50:00,61.99,61.99,61.88,61.93,23200.0,59.0309,59.0309,58.9262,58.9738,23200.0
2019-10-22 15:00:00,61.94,61.96,61.81,61.87,58982.0,58.9833,59.0023,58.8595,58.9166,58982.0
2019-10-22 15:10:00,61.87,61.91,61.84,61.85,22308.0,58.9166,58.9547,58.8881,58.8976,22308.0
2019-10-22 15:20:00,61.88,61.96,61.88,61.92,20968.0,58.9262,59.0023,58.9262,58.9642,20968.0
2019-10-22 15:30:00,61.92,61.97,61.88,61.88,37884.0,58.9642,59.0119,58.9262,58.9262,37884.0
2019-10-22 15:40:00,61.88,61.88,61.73,61.82,50178.0,58.9262,58.9262,58.7833,58.869,50178.0
2019-10-22 15:50:00,61.81,61.84,61.71,61.73,203506.0,58.8595,58.8881,58.7643,58.7833,203506.0
2019-10-23 09:30:00,60.64,60.71,60.33,60.68,581970.0,57.7453,57.812,57.4501,57.7834,581970.0
2019-10-23 09:40:00,60.66,60.94,60.63,60.8,181216.0,57.7644,58.031,57.7358,57.8977,181216.0
2019-10-23 09:50:00,60.79,60.88,60.74,60.78,73438.0,57.8882,57.9739,57.8406,57.8787,73438.0
2019-10-23 10:00:00,60.79,60.83,60.68,60.68,88966.0,57.8882,57.9263,57.7834,57.7834,88966.0
2019-10-23 10:10:00,60.68,60.79,60.58,60.64,104760.0,57.7834,57.8882,57.6882,57.7453,104760.0
2019-10-23 10:20:00,60.63,60.63,60.47,60.51,85536.0,57.7358,57.7358,57.5835,57.6215,85536.0
2019-10-23 10:30:00,60.57,60.6,60.4,60.42,64538.0,57.6787,57.7073,57.5168,57.5358,64538.0
2019-10-23 10:40:00,60.4,60.62,60.37,60.6,49992.0,57.5168,57.7263,57.4882,57.7073,49992.0
2019-10-23 10:50:00,60.59,60.87,60.59,60.82,40780.0,57.6977,57.9644,57.6977,57.9168,40780.0
2019-10-23 11:00:00,60.81,60.82,60.71,60.72,34450.0,57.9072,57.9168,57.812,57.8215,34450.0
2019-10-23 11:10:00,60.71,60.74,60.6,60.66,25816.0,57.812,57.8406,57.7073,57.7644,25816.0
2019-10-23 11:20:00,60.65,60.76,60.65,60.73,43640.0,57.7549,57.8596,57.7549,57.831,43640.0
2019-10-23 11:30:00,60.74,60.82,60.72,60.77,19546.0,57.8406,57.9168,57.8215,57.8691,19546.0
2019-10-23 11:40:00,60.8,60.87,60.79,60.79,21884.0,57.8977,57.9644,57.8882,57.8882,21884.0
2019-10-23 11:50:00,60.82,60.82,60.77,60.8,9500.0,57.9168,57.9168,57.8691,57.8977,9500.0
2019-10-23 12:00:00,60.8,60.87,60.76,60.81,13518.0,57.8977,57.9644,57.8596,57.9072,13518.0
2019-10-23 12:10:00,60.81,60.97,60.8,60.97,34400.0,57.9072,58.0596,57.8977,58.0596,34400.0
2019-10-23 12:20:00,60.96,60.96,60.88,60.93,12782.0,58.0501,58.0501,57.9739,58.0215,12782.0
2019-10-23 12:30:00,60.92,61.04,60.92,61.03,25842.0,58.012,58.1262,58.012,58.1167,25842.0
2019-10-23 12:40:00,61.05,61.1,60.99,60.99,7822.0,58.1358,58.1834,58.0786,58.0786,7822.0
2019-10-23 12:50:00,60.99,61.0,60.96,60.96,8324.0,58.0786,58.0882,58.0501,58.0501,8324.0
2019-10-23 13:00:00,60.96,61.01,60.96,60.99,27236.0,58.0501,58.0977,58.0501,58.0786,27236.0
2019-10-23 13:10:00,60.97,60.97,60.85,60.86,37410.0,58.0596,58.0596,57.9453,57.9548,37410.0
2019-10-23 13:20:00,60.87,60.91,60.85,60.9,17834.0,57.9644,58.0025,57.9453,57.9929,17834.0
2019-10-23 13:30:00,60.91,60.93,60.9,60.91,20318.0,58.0025,58.0215,57.9929,58.0025,20318.0
2019-10-23 13:40:00,60.91,60.93,60.9,60.92,16488.0,58.0025,58.0215,57.9929,58.012,16488.0
2019-10-23 13:50:00,60.92,60.95,60.85,60.85,11026.0,58.012,58.0405,57.9453,57.9453,11026.0
2019-10-23 14:00:00,60.82,60.83,60.74,60.77,29050.0,57.9168,57.9263,57.8406,57.8691,29050.0
2019-10-23 14:10:00,60.79,60.8,60.66,60.68,15768.0,57.8882,57.8977,57.7644,57.7834,15768.0
2019-10-23 14:20:00,60.68,60.68,60.57,60.57,28282.0,57.7834,57.7834,57.6787,57.6787,28282.0
2019-10-23 14:30:00,60.58,60.59,60.48,60.48,36066.0,57.6882,57.6977,57.593,57.593,36066.0
2019-10-23 14:40:00,60.5,60.56,60.49,60.54,29556.0,57.612,57.6692,57.6025,57.6501,29556.0
2019-10-23 14:50:00,60.55,60.55,60.49,60.51,19068.0,57.6596,57.6596,57.6025,57.6215,19068.0
2019-10-23 15:00:00,60.51,60.55,60.51,60.53,36786.0,57.6215,57.6596,57.6215,57.6406,36786.0
2019-10-23 15:10:00,60.56,60.57,60.48,60.51,37972.0,57.6692,57.6787,57.593,57.6215,37972.0
2019-10-23 15:20:00,60.52,60.6,60.52,60.57,105426.0,57.6311,57.7073,57.6311,57.6787,105426.0
2019-10-23 15:30:00,60.57,60.65,60.57,60.59,47004.0,57.6787,57.7549,57.6787,57.6977,47004.0
2019-10-23 15:40:00,60.59,60.65,60.58,60.64,134242.0,57.6977,57.7549,57.6882,57.7453,134242.0
2019-10-23 15:50:00,60.64,60.67,60.56,60.65,229010.0,57.7453,57.7739,57.6692,57.7549,229010.0
2019-10-24 09:30:00,61.56,61.88,61.45,61.72,369776.0,58.6214,58.9262,58.5167,58.7738,369776.0
2019-10-24 09:40:00,61.75,61.83,61.6,61.6,95938.0,58.8024,58.8785,58.6595,58.6595,95938.0
2019-10-24 09:50:00,61.59,61.66,61.48,61.61,137064.0,58.65,58.7167,58.5452,58.669,137064.0
2019-10-24 10:00:00,61.6,61.7,61.49,61.52,59648.0,58.6595,58.7547,58.5548,58.5833,59648.0
2019-10-24 10:10:00,61.54,61.59,61.48,61.55,58200.0,58.6024,58.65,58.5452,58.6119,58200.0
2019-10-24 10:20:00,61.54,61.63,61.54,61.58,30650.0,58.6024,58.6881,58.6024,58.6405,30650.0
2019-10-24 10:30:00,61.56,61.69,61.48,61.69,38648.0,58.6214,58.7452,58.5452,58.7452,38648.0
2019-10-24 10:40:00,61.69,61.74,61.63,61.7,33616.0,58.7452,58.7928,58.6881,58.7547,33616.0
2019-10-24 10:50:00,61.7,61.76,61.66,61.75,46060.0,58.7547,58.8119,58.7167,58.8024,46060.0
2019-10-24 11:00:00,61.77,61.91,61.76,61.88,45158.0,58.8214,58.9547,58.8119,58.9262,45158.0
2019-10-24 11:10:00,61.89,61.93,61.88,61.91,46580.0,58.9357,58.9738,58.9262,58.9547,46580.0
2019-10-24 11:20:00,61.9,62.02,61.9,62.02,39362.0,58.9452,59.0595,58.9452,59.0595,39362.0
2019-10-24 11:30:00,62.02,62.13,61.99,62.03,99246.0,59.0595,59.1642,59.0309,59.069,99246.0
2019-10-24 11:40:00,62.04,62.06,61.98,61.99,41784.0,59.0785,59.0976,59.0214,59.0309,41784.0
2019-10-24 11:50:00,61.99,62.07,61.9,62.07,89092.0,59.0309,59.1071,58.9452,59.1071,89092.0
2019-10-24 12:00:00,62.08,62.1,61.92,61.96,48722.0,59.1166,59.1356,58.9642,59.0023,48722.0
2019-10-24 12:10:00,61.96,61.98,61.79,61.88,85870.0,59.0023,59.0214,58.8404,58.9262,85870.0
2019-10-24 12:20:00,61.89,61.91,61.85,61.91,24602.0,58.9357,58.9547,58.8976,58.9547,24602.0
2019-10-24 12:30:00,61.89,61.96,61.88,61.93,15830.0,58.9357,59.0023,58.9262,58.9738,15830.0
2019-10-24 12:40:00,61.93,61.98,61.91,61.95,13144.0,58.9738,59.0214,58.9547,58.9928,13144.0
2019-10-24 12:50:00,61.93,61.96,61.86,61.88,22630.0,58.9738,59.0023,58.9071,58.9262,22630.0
2019-10-24 13:00:00,61.88,62.0,61.87,62.0,16448.0,58.9262,59.0404,58.9166,59.0404,16448.0
2019-10-24 13:10:00,61.99,62.03,61.97,61.99,16636.0,59.0309,59.069,59.0119,59.0309,16636.0
2019-10-24 13:20:00,61.98,62.05,61.98,62.04,13816.0,59.0214,59.088,59.0214,59.0785,13816.0
2019-10-24 13:30:00,62.04,62.04,61.96,62.02,26210.0,59.0785,59.0785,59.0023,59.0595,26210.0
2019-10-24 13:40:00,62.04,62.06,61.98,62.05,13016.0,59.0785,59.0976,59.0214,59.088,13016.0
2019-10-24 13:50:00,62.04,62.08,62.01,62.03,16890.0,59.0785,59.1166,59.0499,59.069,16890.0
2019-10-24 14:00:00,62.02,62.05,61.99,62.04,12572.0,59.0595,59.088,59.0309,59.0785,12572.0
2019-10-24 14:10:00,62.04,62.08,62.04,62.07,24600.0,59.0785,59.1166,59.0785,59.1071,24600.0
2019-10-24 14:20:00,62.08,62.13,62.08,62.13,15992.0,59.1166,59.1642,59.1166,59.1642,15992.0
2019-10-24 14:30:00,62.13,62.19,62.13,62.16,20372.0,59.1642,59.2214,59.1642,59.1928,20372.0
2019-10-24 14:40:00,62.15,62.16,62.12,62.13,14268.0,59.1833,59.1928,59.1547,59.1642,14268.0
2019-10-24 14:50:00,62.14,62.17,62.13,62.13,18600.0,59.1737,59.2023,59.1642,59.1642,18600.0
2019-10-24 15:00:00,62.13,62.21,62.13,62.16,24632.0,59.1642,59.2404,59.1642,59.1928,24632.0
2019-10-24 15:10:00,62.16,62.21,62.16,62.21,17614.0,59.1928,59.2404,59.1928,59.2404,17614.0
2019-10-24 15:20:00,62.21,62.22,62.16,62.21,59914.0,59.2404,59.2499,59.1928,59.2404,59914.0
2019-10-24 15:30:00,62.21,62.21,62.16,62.2,64650.0,59.2404,59.2404,59.1928,59.2309,64650.0
2019-10-24 15:40:00,62.2,62.21,62.16,62.2,54084.0,59.2309,59.2404,59.1928,59.2309,54084.0
2019-10-24 15:50:00,62.21,62.28,62.2,62.24,221754.0,59.2404,59.3071,59.2309,59.269,221754.0
2019-10-25 09:30:00,62.6,62.84,62.55,62.84,151108.0,59.6118,59.8403,59.5642,59.8403,151108.0
2019-10-25 09:40:00,62.85,62.92,62.76,62.84,36764.0,59.8498,59.9165,59.7641,59.8403,36764.0
2019-10-25 09:50:00,62.85,63.01,62.85,62.97,64364.0,59.8498,60.0022,59.8498,59.9641,64364.0
2019-10-25 10:00:00,62.97,62.97,62.85,62.89,54390.0,59.9641,59.9641,59.8498,59.8879,54390.0
2019-10-25 10:10:00,62.95,63.02,62.94,62.99,28568.0,59.9451,60.0117,59.9356,59.9832,28568.0
2019-10-25 10:20:00,62.99,63.13,62.96,62.97,80734.0,59.9832,60.1165,59.9546,59.9641,80734.0
2019-10-25 10:30:00,62.99,63.04,62.96,62.99,53932.0,59.9832,60.0308,59.9546,59.9832,53932.0
2019-10-25 10:40:00,62.98,63.08,62.88,63.08,35840.0,59.9736,60.0689,59.8784,60.0689,35840.0
2019-10-25 10:50:00,63.09,63.12,63.05,63.08,59922.0,60.0784,60.107,60.0403,60.0689,59922.0
2019-10-25 11:00:00,63.08,63.18,63.07,63.1,76068.0,60.0689,60.1641,60.0593,60.0879,76068.0
2019-10-25 11:10:00,63.1,63.29,63.1,63.27,95628.0,60.0879,60.2688,60.0879,60.2498,95628.0
2019-10-25 11:20:00,63.27,63.43,63.26,63.42,81580.0,60.2498,60.4022,60.2403,60.3926,81580.0
2019-10-25 11:30:00,63.42,63.42,63.3,63.32,23796.0,60.3926,60.3926,60.2784,60.2974,23796.0
2019-10-25 11:40:00,63.32,63.48,63.32,63.48,19174.0,60.2974,60.4498,60.2974,60.4498,19174.0
2019-10-25 11:50:00,63.47,63.48,63.37,63.4,20196.0,60.4403,60.4498,60.345,60.3736,20196.0
2019-10-25 12:00:00,63.41,63.42,63.26,63.3,47248.0,60.3831,60.3926,60.2403,60.2784,47248.0
2019-10-25 12:10:00,63.3,63.39,63.29,63.39,11420.0,60.2784,60.3641,60.2688,60.3641,11420.0
2019-10-25 12:20:00,63.38,63.43,63.38,63.43,8308.0,60.3545,60.4022,60.3545,60.4022,8308.0
2019-10-25 12:30:00,63.44,63.44,63.34,63.39,14948.0,60.4117,60.4117,60.3165,60.3641,14948.0
2019-10-25 12:40:00,63.37,63.38,63.34,63.34,6968.0,60.345,60.3545,60.3165,60.3165,6968.0
2019-10-25 12:50:00,63.35,63.38,63.29,63.31,14760.0,60.326,60.3545,60.2688,60.2879,14760.0
2019-10-25 13:00:00,63.34,63.35,63.32,63.35,7766.0,60.3165,60.326,60.2974,60.326,7766.0
2019-10-25 13:10:00,63.35,63.44,63.35,63.43,17062.0,60.326,60.4117,60.326,60.4022,17062.0
2019-10-25 13:20:00,63.43,63.48,63.41,63.48,23594.0,60.4022,60.4498,60.3831,60.4498,23594.0
2019-10-25 13:30:00,63.48,63.48,63.38,63.41,22818.0,60.4498,60.4498,60.3545,60.3831,22818.0
2019-10-25 13:40:00,63.4,63.51,63.4,63.49,26740.0,60.3736,60.4783,60.3736,60.4593,26740.0
2019-10-25 13:50:00,63.49,63.5,63.45,63.45,11316.0,60.4593,60.4688,60.4212,60.4212,11316.0
2019-10-25 14:00:00,63.45,63.49,63.28,63.31,30170.0,60.4212,60.4593,60.2593,60.2879,30170.0
2019-10-25 14:10:00,63.29,63.37,63.29,63.35,10108.0,60.2688,60.345,60.2688,60.326,10108.0
2019-10-25 14:20:00,63.37,63.38,63.35,63.38,36130.0,60.345,60.3545,60.326,60.3545,36130.0
2019-10-25 14:30:00,63.38,63.38,63.29,63.3,10288.0,60.3545,60.3545,60.2688,60.2784,10288.0
2019-10-25 14:40:00,63.29,63.34,63.28,63.31,24512.0,60.2688,60.3165,60.2593,60.2879,24512.0
2019-10-25 14:50:00,63.32,63.35,63.31,63.34,29048.0,60.2974,60.326,60.2879,60.3165,29048.0
2019-10-25 15:00:00,63.33,63.34,63.31,63.32,21910.0,60.3069,60.3165,60.2879,60.2974,21910.0
2019-10-25 15:10:00,63.33,63.38,63.32,63.38,37570.0,60.3069,60.3545,60.2974,60.3545,37570.0
2019-10-25 15:20:00,63.38,63.45,63.38,63.44,24256.0,60.3545,60.4212,60.3545,60.4117,24256.0
2019-10-25 15:30:00,63.45,63.49,63.42,63.45,77572.0,60.4212,60.4593,60.3926,60.4212,77572.0
2019-10-25 15:40:00,63.45,63.46,63.42,63.43,44306.0,60.4212,60.4307,60.3926,60.4022,44306.0
2019-10-25 15:50:00,63.44,63.57,63.41,63.5,205982.0,60.4117,60.5355,60.3831,60.4688,205982.0
2019-10-28 09:30:00,64.05,64.27,63.95,64.21,215198.0,60.9926,61.2021,60.8973,61.1449,215198.0
2019-10-28 09:40:00,64.22,64.29,64.11,64.11,62858.0,61.1545,61.2211,61.0497,61.0497,62858.0
2019-10-28 09:50:00,64.11,64.19,64.08,64.19,72228.0,61.0497,61.1259,61.0211,61.1259,72228.0
2019-10-28 10:00:00,64.22,64.26,64.16,64.19,31078.0,61.1545,61.1925,61.0973,61.1259,31078.0
2019-10-28 10:10:00,64.19,64.24,64.16,64.22,11800.0,61.1259,61.1735,61.0973,61.1545,11800.0
2019-10-28 10:20:00,64.23,64.3,64.23,64.28,10988.0,61.164,61.2306,61.164,61.2116,10988.0
2019-10-28 10:30:00,64.26,64.31,64.2,64.21,30972.0,61.1925,61.2402,61.1354,61.1449,30972.0
2019-10-28 10:40:00,64.2,64.39,64.2,64.36,10296.0,61.1354,61.3163,61.1354,61.2878,10296.0
2019-10-28 10:50:00,64.33,64.34,64.25,64.27,62528.0,61.2592,61.2687,61.183,61.2021,62528.0
2019-10-28 11:00:00,64.28,64.33,64.27,64.32,7296.0,61.2116,61.2592,61.2021,61.2497,7296.0
2019-10-28 11:10:00,64.35,64.39,64.27,64.27,87504.0,61.2782,61.3163,61.2021,61.2021,87504.0
2019-10-28 11:20:00,64.27,64.34,64.26,64.34,17138.0,61.2021,61.2687,61.1925,61.2687,17138.0
2019-10-28 11:30:00,64.33,64.39,64.32,64.38,27496.0,61.2592,61.3163,61.2497,61.3068,27496.0
2019-10-28 11:40:00,64.36,64.46,64.36,64.46,24462.0,61.2878,61.383,61.2878,61.383,24462.0
2019-10-28 11:50:00,64.47,64.49,64.41,64.49,9568.0,61.3925,61.4116,61.3354,61.4116,9568.0
2019-10-28 12:00:00,64.49,64.49,64.42,64.45,11508.0,61.4116,61.4116,61.3449,61.3735,11508.0
2019-10-28 12:10:00,64.44,64.46,64.42,64.44,16492.0,61.3639,61.383,61.3449,61.3639,16492.0
2019-10-28 12:20:00,64.44,64.49,64.41,64.49,16082.0,61.3639,61.4116,61.3354,61.4116,16082.0
2019-10-28 12:30:00,64.47,64.47,64.34,64.34,18484.0,61.3925,61.3925,61.2687,61.2687,18484.0
2019-10-28 12:40:00,64.36,64.38,64.34,64.38,9824.0,61.2878,61.3068,61.2687,61.3068,9824.0
2019-10-28 12:50:00,64.39,64.39,64.31,64.31,7890.0,61.3163,61.3163,61.2402,61.2402,7890.0
2019-10-28 13:00:00,64.33,64.39,64.31,64.36,8362.0,61.2592,61.3163,61.2402,61.2878,8362.0
2019-10-28 13:10:00,64.35,64.39,64.35,64.38,7678.0,61.2782,61.3163,61.2782,61.3068,7678.0
2019-10-28 13:20:00,64.39,64.39,64.35,64.38,7942.0,61.3163,61.3163,61.2782,61.3068,7942.0
2019-10-28 13:30:00,64.39,64.39,64.33,64.33,4344.0,61.3163,61.3163,61.2592,61.2592,4344.0
2019-10-28 13:40:00,64.36,64.38,64.35,64.38,3600.0,61.2878,61.3068,61.2782,61.3068,3600.0
2019-10-28 13:50:00,64.38,64.41,64.28,64.34,148546.0,61.3068,61.3354,61.2116,61.2687,148546.0
2019-10-28 14:00:00,64.36,64.42,64.36,64.4,67806.0,61.2878,61.3449,61.2878,61.3259,67806.0
2019-10-28 14:10:00,64.39,64.43,64.39,64.41,8766.0,61.3163,61.3544,61.3163,61.3354,8766.0
2019-10-28 14:20:00,64.42,64.44,64.41,64.42,17682.0,61.3449,61.3639,61.3354,61.3449,17682.0
2019-10-28 14:30:00,64.43,64.46,64.41,64.44,26348.0,61.3544,61.383,61.3354,61.3639,26348.0
2019-10-28 14:40:00,64.44,64.45,64.42,64.45,37708.0,61.3639,61.3735,61.3449,61.3735,37708.0
2019-10-28 14:50:00,64.45,64.49,64.41,64.47,30568.0,61.3735,61.4116,61.3354,61.3925,30568.0
2019-10-28 15:00:00,64.47,64.51,64.47,64.5,24992.0,61.3925,61.4306,61.3925,61.4211,24992.0
2019-10-28 15:10:00,64.51,64.54,64.51,64.53,17814.0,61.4306,61.4592,61.4306,61.4497,17814.0
2019-10-28 15:20:00,64.55,64.56,64.52,64.52,30852.0,61.4687,61.4782,61.4401,61.4401,30852.0
2019-10-28 15:30:00,64.52,64.53,64.47,64.47,51266.0,61.4401,61.4497,61.3925,61.3925,51266.0
2019-10-28 15:40:00,64.47,64.47,64.39,64.47,58534.0,61.3925,61.3925,61.3163,61.3925,58534.0
2019-10-28 15:50:00,64.48,64.52,64.44,64.48,454540.0,61.402,61.4401,61.3639,61.402,454540.0
2019-10-29 09:30:00,64.61,65.08,64.59,64.83,133434.0,61.5258,61.9734,61.5068,61.7353,133434.0
2019-10-29 09:40:00,64.81,64.82,64.64,64.67,73898.0,61.7163,61.7258,61.5544,61.583,73898.0
2019-10-29 09:50:00,64.7,64.73,64.61,64.63,25024.0,61.6115,61.6401,61.5258,61.5449,25024.0
2019-10-29 10:00:00,64.6,64.6,64.38,64.44,46266.0,61.5163,61.5163,61.3068,61.3639,46266.0
2019-10-29 10:10:00,64.42,64.58,64.42,64.54,28774.0,61.3449,61.4973,61.3449,61.4592,28774.0
2019-10-29 10:20:00,64.55,64.55,64.45,64.46,8520.0,61.4687,61.4687,61.3735,61.383,8520.0
2019-10-29 10:30:00,64.46,64.61,64.39,64.61,33810.0,61.383,61.5258,61.3163,61.5258,33810.0
2019-10-29 10:40:00,64.61,64.74,64.59,64.65,35120.0,61.5258,61.6496,61.5068,61.5639,35120.0
2019-10-29 10:50:00,64.67,64.67,64.54,64.56,31068.0,61.583,61.583,61.4592,61.4782,31068.0
2019-10-29 11:00:00,64.6,64.62,64.55,64.57,16514.0,61.5163,61.5354,61.4687,61.4877,16514.0
2019-10-29 11:10:00,64.56,64.56,64.42,64.43,19660.0,61.4782,61.4782,61.3449,61.3544,19660.0
2019-10-29 11:20:00,64.42,64.45,64.37,64.45,13770.0,61.3449,61.3735,61.2973,61.3735,13770.0
2019-10-29 11:30:00,64.45,64.46,64.33,64.37,12328.0,61.3735,61.383,61.2592,61.2973,12328.0
2019-10-29 11:40:00,64.38,64.39,64.34,64.38,14108.0,61.3068,61.3163,61.2687,61.3068,14108.0
2019-10-29 11:50:00,64.38,64.49,64.23,64.29,85682.0,61.3068,61.4116,61.164,61.2211,85682.0
2019-10-29 12:00:00,64.26,64.4,64.2,64.39,24686.0,61.1925,61.3259,61.1354,61.3163,24686.0
2019-10-29 12:10:00,64.39,64.51,64.39,64.5,13572.0,61.3163,61.4306,61.3163,61.4211,13572.0
2019-10-29 12:20:00,64.48,64.5,64.44,64.49,12048.0,61.402,61.4211,61.3639,61.4116,12048.0
2019-10-29 12:30:00,64.51,64.51,64.46,64.47,7832.0,61.4306,61.4306,61.383,61.3925,7832.0
2019-10-29 12:40:00,64.47,64.5,64.43,64.48,18306.0,61.3925,61.4211,61.3544,61.402,18306.0
2019-10-29 12:50:00,64.48,64.48,64.42,64.42,16322.0,61.402,61.402,61.3449,61.3449,16322.0
2019-10-29 13:00:00,64.41,64.46,64.41,64.44,11654.0,61.3354,61.383,61.3354,61.3639,11654.0
2019-10-29 13:10:00,64.44,64.46,64.38,64.39,11860.0,61.3639,61.383,61.3068,61.3163,11860.0
2019-10-29 13:20:00,64.4,64.41,64.36,64.39,18586.0,61.3259,61.3354,61.2878,61.3163,18586.0
2019-10-29 13:30:00,64.39,64.42,64.38,64.41,28768.0,61.3163,61.3449,61.3068,61.3354,28768.0
2019-10-29 13:40:00,64.41,64.41,64.38,64.38,17616.0,61.3354,61.3354,61.3068,61.3068,17616.0
2019-10-29 13:50:00,64.38,64.4,64.37,64.38,8000.0,61.3068,61.3259,61.2973,61.3068,8000.0
2019-10-29 14:00:00,64.37,64.37,64.31,64.32,29060.0,61.2973,61.2973,61.2402,61.2497,29060.0
2019-10-29 14:10:00,64.31,64.31,64.28,64.3,11776.0,61.2402,61.2402,61.2116,61.2306,11776.0
2019-10-29 14:20:00,64.3,64.32,64.27,64.28,8738.0,61.2306,61.2497,61.2021,61.2116,8738.0
2019-10-29 14:30:00,64.28,64.3,64.25,64.29,13248.0,61.2116,61.2306,61.183,61.2211,13248.0
2019-10-29 14:40:00,64.29,64.29,64.24,64.27,20148.0,61.2211,61.2211,61.1735,61.2021,20148.0
2019-10-29 14:50:00,64.26,64.29,64.16,64.16,18304.0,61.1925,61.2211,61.0973,61.0973,18304.0
2019-10-29 15:00:00,64.14,64.2,64.13,64.2,34012.0,61.0783,61.1354,61.0687,61.1354,34012.0
2019-10-29 15:10:00,64.19,64.22,64.17,64.2,48296.0,61.1259,61.1545,61.1068,61.1354,48296.0
2019-10-29 15:20:00,64.2,64.22,64.17,64.18,25356.0,61.1354,61.1545,61.1068,61.1164,25356.0
2019-10-29 15:30:00,64.19,64.2,64.06,64.06,41092.0,61.1259,61.1354,61.0021,61.0021,41092.0
2019-10-29 15:40:00,64.06,64.08,63.98,63.99,33298.0,61.0021,61.0211,60.9259,60.9354,33298.0
2019-10-29 15:50:00,63.99,64.08,63.98,64.04,242146.0,60.9354,61.0211,60.9259,60.983,242146.0
2019-10-30 09:30:00,64.38,64.38,64.1,64.15,43814.0,61.3068,61.3068,61.0402,61.0878,43814.0
2019-10-30 09:40:00,64.13,64.13,63.99,64.05,8428.0,61.0687,61.0687,60.9354,60.9926,8428.0
2019-10-30 09:50:00,64.05,64.08,63.99,63.99,5106.0,60.9926,61.0211,60.9354,60.9354,5106.0
2019-10-30 10:00:00,63.98,64.0,63.62,63.84,152158.0,60.9259,60.945,60.5831,60.7926,152158.0
2019-10-30 10:10:00,63.87,64.05,63.85,64.03,34352.0,60.8212,60.9926,60.8021,60.9735,34352.0
2019-10-30 10:20:00,64.02,64.07,63.97,64.05,6272.0,60.964,61.0116,60.9164,60.9926,6272.0
2019-10-30 10:30:00,64.01,64.06,63.94,64.05,15010.0,60.9545,61.0021,60.8878,60.9926,15010.0
2019-10-30 10:40:00,64.05,64.09,64.03,64.05,8534.0,60.9926,61.0307,60.9735,60.9926,8534.0
2019-10-30 10:50:00,64.05,64.09,64.03,64.06,15192.0,60.9926,61.0307,60.9735,61.0021,15192.0
2019-10-30 11:00:00,64.06,64.06,63.98,64.04,20738.0,61.0021,61.0021,60.9259,60.983,20738.0
2019-10-30 11:10:00,64.06,64.07,63.98,63.98,4048.0,61.0021,61.0116,60.9259,60.9259,4048.0
2019-10-30 11:20:00,63.95,63.96,63.88,63.92,7944.0,60.8973,60.9069,60.8307,60.8688,7944.0
2019-10-30 11:30:00,63.91,63.91,63.87,63.89,2848.0,60.8592,60.8592,60.8212,60.8402,2848.0
2019-10-30 11:40:00,63.88,63.96,63.85,63.96,8896.0,60.8307,60.9069,60.8021,60.9069,8896.0
2019-10-30 11:50:00,63.97,63.97,63.88,63.88,4376.0,60.9164,60.9164,60.8307,60.8307,4376.0
2019-10-30 12:00:00,63.86,63.88,63.83,63.86,11368.0,60.8116,60.8307,60.7831,60.8116,11368.0
2019-10-30 12:10:00,63.87,63.89,63.82,63.88,6536.0,60.8212,60.8402,60.7735,60.8307,6536.0
2019-10-30 12:20:00,63.9,63.95,63.89,63.95,3520.0,60.8497,60.8973,60.8402,60.8973,3520.0
2019-10-30 12:30:00,63.97,63.97,63.94,63.94,7440.0,60.9164,60.9164,60.8878,60.8878,7440.0
2019-10-30 12:40:00,63.95,63.95,63.9,63.9,3488.0,60.8973,60.8973,60.8497,60.8497,3488.0
2019-10-30 12:50:00,63.9,63.92,63.88,63.9,17054.0,60.8497,60.8688,60.8307,60.8497,17054.0
2019-10-30 13:00:00,63.91,63.97,63.9,63.97,3696.0,60.8592,60.9164,60.8497,60.9164,3696.0
2019-10-30 13:10:00,63.95,63.95,63.85,63.85,7248.0,60.8973,60.8973,60.8021,60.8021,7248.0
2019-10-30 13:20:00,63.85,63.9,63.85,63.89,8672.0,60.8021,60.8497,60.8021,60.8402,8672.0
2019-10-30 13:30:00,63.88,63.94,63.88,63.91,5770.0,60.8307,60.8878,60.8307,60.8592,5770.0
2019-10-30 13:40:00,63.92,64.0,63.86,63.89,37052.0,60.8688,60.945,60.8116,60.8402,37052.0
2019-10-30 13:50:00,63.87,63.87,63.74,63.74,24558.0,60.8212,60.8212,60.6974,60.6974,24558.0
2019-10-30 14:00:00,63.76,63.8,63.66,63.8,27102.0,60.7164,60.7545,60.6212,60.7545,27102.0
2019-10-30 14:10:00,63.8,64.01,63.8,63.96,12746.0,60.7545,60.9545,60.7545,60.9069,12746.0
2019-10-30 14:20:00,63.97,63.99,63.91,63.91,6352.0,60.9164,60.9354,60.8592,60.8592,6352.0
2019-10-30 14:30:00,63.91,63.92,63.77,63.77,24182.0,60.8592,60.8688,60.7259,60.7259,24182.0
2019-10-30 14:40:00,63.77,63.89,63.77,63.88,5074.0,60.7259,60.8402,60.7259,60.8307,5074.0
2019-10-30 14:50:00,63.94,64.08,63.94,64.08,30336.0,60.8878,61.0211,60.8878,61.0211,30336.0
2019-10-30 15:00:00,64.09,64.14,64.07,64.07,14722.0,61.0307,61.0783,61.0116,61.0116,14722.0
2019-10-30 15:10:00,64.08,64.13,64.08,64.11,10440.0,61.0211,61.0687,61.0211,61.0497,10440.0
2019-10-30 15:20:00,64.11,64.24,64.11,64.19,47596.0,61.0497,61.1735,61.0497,61.1259,47596.0
2019-10-30 15:30:00,64.19,64.2,64.14,64.19,24800.0,61.1259,61.1354,61.0783,61.1259,24800.0
2019-10-30 15:40:00,64.19,64.2,64.11,64.11,168868.0,61.1259,61.1354,61.0497,61.0497,168868.0
2019-10-30 15:50:00,64.13,64.15,64.07,64.13,264026.0,61.0687,61.0878,61.0116,61.0687,264026.0
2019-10-31 09:30:00,63.93,63.95,63.47,63.58,172726.0,60.8783,60.8973,60.4403,60.545,172726.0
2019-10-31 09:40:00,63.57,63.69,63.3,63.31,119058.0,60.5355,60.6498,60.2784,60.2879,119058.0
2019-10-31 09:50:00,63.3,63.38,63.27,63.36,29466.0,60.2784,60.3545,60.2498,60.3355,29466.0
2019-10-31 10:00:00,63.33,63.38,63.24,63.37,38480.0,60.3069,60.3545,60.2212,60.345,38480.0
2019-10-31 10:10:00,63.36,63.37,63.13,63.16,60786.0,60.3355,60.345,60.1165,60.1451,60786.0
2019-10-31 10:20:00,63.14,63.2,63.07,63.18,97704.0,60.126,60.1831,60.0593,60.1641,97704.0
2019-10-31 10:30:00,63.19,63.19,63.08,63.17,57826.0,60.1736,60.1736,60.0689,60.1546,57826.0
2019-10-31 10:40:00,63.15,63.36,63.15,63.36,78964.0,60.1355,60.3355,60.1355,60.3355,78964.0
2019-10-31 10:50:00,63.38,63.45,63.36,63.42,44372.0,60.3545,60.4212,60.3355,60.3926,44372.0
2019-10-31 11:00:00,63.42,63.54,63.37,63.53,155386.0,60.3926,60.5069,60.345,60.4974,155386.0
2019-10-31 11:10:00,63.56,63.64,63.51,63.52,78422.0,60.526,60.6021,60.4783,60.4879,78422.0
2019-10-31 11:20:00,63.51,63.57,63.46,63.51,58558.0,60.4783,60.5355,60.4307,60.4783,58558.0
2019-10-31 11:30:00,63.5,63.54,63.46,63.52,23590.0,60.4688,60.5069,60.4307,60.4879,23590.0
2019-10-31 11:40:00,63.56,63.57,63.48,63.5,9810.0,60.526,60.5355,60.4498,60.4688,9810.0
2019-10-31 11:50:00,63.52,63.6,63.5,63.53,17872.0,60.4879,60.564,60.4688,60.4974,17872.0
2019-10-31 12:00:00,63.54,63.54,63.38,63.45,37760.0,60.5069,60.5069,60.3545,60.4212,37760.0
2019-10-31 12:10:00,63.44,63.5,63.39,63.41,10560.0,60.4117,60.4688,60.3641,60.3831,10560.0
2019-10-31 12:20:00,63.39,63.47,63.35,63.47,16862.0,60.3641,60.4403,60.326,60.4403,16862.0
2019-10-31 12:30:00,63.48,63.51,63.38,63.42,15818.0,60.4498,60.4783,60.3545,60.3926,15818.0
2019-10-31 12:40:00,63.42,63.44,63.38,63.42,37764.0,60.3926,60.4117,60.3545,60.3926,37764.0
2019-10-31 12:50:00,63.4,63.47,63.4,63.46,99802.0,60.3736,60.4403,60.3736,60.4307,99802.0
2019-10-31 13:00:00,63.45,63.49,63.43,63.49,22392.0,60.4212,60.4593,60.4022,60.4593,22392.0
2019-10-31 13:10:00,63.49,63.52,63.44,63.52,13984.0,60.4593,60.4879,60.4117,60.4879,13984.0
2019-10-31 13:20:00,63.54,63.6,63.53,63.6,64214.0,60.5069,60.564,60.4974,60.564,64214.0
2019-10-31 13:30:00,63.6,63.69,63.6,63.69,29990.0,60.564,60.6498,60.564,60.6498,29990.0
2019-10-31 13:40:00,63.67,63.68,63.63,63.63,6520.0,60.6307,60.6402,60.5926,60.5926,6520.0
2019-10-31 13:50:00,63.58,63.66,63.57,63.64,31200.0,60.545,60.6212,60.5355,60.6021,31200.0
2019-10-31 14:00:00,63.62,63.63,63.57,63.58,14448.0,60.5831,60.5926,60.5355,60.545,14448.0
2019-10-31 14:10:00,63.58,63.61,63.57,63.57,12024.0,60.545,60.5736,60.5355,60.5355,12024.0
2019-10-31 14:20:00,63.57,63.57,63.5,63.54,39804.0,60.5355,60.5355,60.4688,60.5069,39804.0
2019-10-31 14:30:00,63.53,63.57,63.49,63.49,7944.0,60.4974,60.5355,60.4593,60.4593,7944.0
2019-10-31 14:40:00,63.46,63.5,63.44,63.5,9320.0,60.4307,60.4688,60.4117,60.4688,9320.0
2019-10-31 14:50:00,63.49,63.54,63.47,63.53,21144.0,60.4593,60.5069,60.4403,60.4974,21144.0
2019-10-31 15:00:00,63.54,63.56,63.47,63.55,18546.0,60.5069,60.526,60.4403,60.5164,18546.0
2019-10-31 15:10:00,63.56,63.63,63.55,63.62,35454.0,60.526,60.5926,60.5164,60.5831,35454.0
2019-10-31 15:20:00,63.62,63.62,63.57,63.57,22048.0,60.5831,60.5831,60.5355,60.5355,22048.0
2019-10-31 15:30:00,63.57,63.7,63.56,63.62,44042.0,60.5355,60.6593,60.526,60.5831,44042.0
2019-10-31 15:40:00,63.62,63.63,63.58,63.58,57000.0,60.5831,60.5926,60.545,60.545,57000.0
2019-10-31 15:50:00,63.59,63.8,63.55,63.78,132534.0,60.5545,60.7545,60.5164,60.7355,132534.0
2019-11-01 09:30:00,64.25,64.44,64.11,64.42,297852.0,61.183,61.3639,61.0497,61.3449,297852.0
2019-11-01 09:40:00,64.39,64.5,64.28,64.4,58758.0,61.3163,61.4211,61.2116,61.3259,58758.0
2019-11-01 09:50:00,64.43,64.61,64.43,64.56,46352.0,61.3544,61.5258,61.3544,61.4782,46352.0
2019-11-01 10:00:00,64.57,64.86,64.52,64.7,59664.0,61.4877,61.7639,61.4401,61.6115,59664.0
2019-11-01 10:10:00,64.71,64.76,64.64,64.65,21646.0,61.6211,61.6687,61.5544,61.5639,21646.0
2019-11-01 10:20:00,64.66,64.69,64.6,64.63,42276.0,61.5734,61.602,61.5163,61.5449,42276.0
2019-11-01 10:30:00,64.64,64.66,64.55,64.61,43328.0,61.5544,61.5734,61.4687,61.5258,43328.0
2019-11-01 10:40:00,64.6,64.73,64.58,64.69,51084.0,61.5163,61.6401,61.4973,61.602,51084.0
2019-11-01 10:50:00,64.68,64.73,64.67,64.72,14134.0,61.5925,61.6401,61.583,61.6306,14134.0
2019-11-01 11:00:00,64.73,64.73,64.66,64.71,43426.0,61.6401,61.6401,61.5734,61.6211,43426.0
2019-11-01 11:10:00,64.71,64.71,64.63,64.64,24616.0,61.6211,61.6211,61.5449,61.5544,24616.0
2019-11-01 11:20:00,64.64,64.64,64.57,64.58,28862.0,61.5544,61.5544,61.4877,61.4973,28862.0
2019-11-01 11:30:00,64.58,64.63,64.57,64.6,19602.0,61.4973,61.5449,61.4877,61.5163,19602.0
2019-11-01 11:40:00,64.61,64.64,64.59,64.6,13448.0,61.5258,61.5544,61.5068,61.5163,13448.0
2019-11-01 11:50:00,64.61,64.64,64.58,64.64,22440.0,61.5258,61.5544,61.4973,61.5544,22440.0
2019-11-01 12:00:00,64.64,64.64,64.54,64.54,25238.0,61.5544,61.5544,61.4592,61.4592,25238.0
2019-11-01 12:10:00,64.54,64.56,64.47,64.51,51628.0,61.4592,61.4782,61.3925,61.4306,51628.0
2019-11-01 12:20:00,64.51,64.56,64.51,64.56,16468.0,61.4306,61.4782,61.4306,61.4782,16468.0
2019-11-01 12:30:00,64.56,64.56,64.53,64.55,67342.0,61.4782,61.4782,61.4497,61.4687,67342.0
2019-11-01 12:40:00,64.55,64.62,64.54,64.62,25752.0,61.4687,61.5354,61.4592,61.5354,25752.0
2019-11-01 12:50:00,64.62,64.68,64.62,64.67,23448.0,61.5354,61.5925,61.5354,61.583,23448.0
2019-11-01 13:00:00,64.67,64.77,64.67,64.73,13408.0,61.583,61.6782,61.583,61.6401,13408.0
2019-11-01 13:10:00,64.74,64.85,64.74,64.85,24822.0,61.6496,61.7544,61.6496,61.7544,24822.0
2019-11-01 13:20:00,64.85,64.91,64.85,64.88,29774.0,61.7544,61.8115,61.7544,61.7829,29774.0
2019-11-01 13:30:00,64.89,64.97,64.89,64.95,48912.0,61.7925,61.8686,61.7925,61.8496,48912.0
2019-11-01 13:40:00,64.91,64.99,64.91,64.99,21768.0,61.8115,61.8877,61.8115,61.8877,21768.0
2019-11-01 13:50:00,64.99,65.01,64.98,65.0,36456.0,61.8877,61.9067,61.8782,61.8972,36456.0
2019-11-01 14:00:00,65.0,65.01,64.96,64.99,8642.0,61.8972,61.9067,61.8591,61.8877,8642.0
2019-11-01 14:10:00,64.98,65.04,64.97,65.01,34926.0,61.8782,61.9353,61.8686,61.9067,34926.0
2019-11-01 14:20:00,65.0,65.01,64.9,64.95,17020.0,61.8972,61.9067,61.802,61.8496,17020.0
2019-11-01 14:30:00,64.95,64.99,64.95,64.98,8492.0,61.8496,61.8877,61.8496,61.8782,8492.0
2019-11-01 14:40:00,64.97,64.98,64.93,64.93,11206.0,61.8686,61.8782,61.8306,61.8306,11206.0
2019-11-01 14:50:00,64.94,64.94,64.9,64.92,8320.0,61.8401,61.8401,61.802,61.821,8320.0
2019-11-01 15:00:00,64.91,64.92,64.9,64.91,6044.0,61.8115,61.821,61.802,61.8115,6044.0
2019-11-01 15:10:00,64.9,64.91,64.87,64.89,21058.0,61.802,61.8115,61.7734,61.7925,21058.0
2019-11-01 15:20:00,64.87,64.92,64.83,64.9,45978.0,61.7734,61.821,61.7353,61.802,45978.0
2019-11-01 15:30:00,64.9,64.97,64.9,64.95,57262.0,61.802,61.8686,61.802,61.8496,57262.0
2019-11-01 15:40:00,64.95,64.97,64.88,64.91,52466.0,61.8496,61.8686,61.7829,61.8115,52466.0
2019-11-01 15:50:00,64.92,65.07,64.91,65.07,167398.0,61.821,61.9639,61.8115,61.9639,167398.0
2019-11-04 09:30:00,66.12,66.3,66.04,66.22,216224.0,62.9638,63.1352,62.8876,63.059,216224.0
2019-11-04 09:40:00,66.22,66.32,66.19,66.21,73028.0,63.059,63.1542,63.0304,63.0495,73028.0
2019-11-04 09:50:00,66.21,66.24,66.1,66.16,198594.0,63.0495,63.078,62.9447,63.0018,198594.0
2019-11-04 10:00:00,66.16,66.16,65.92,65.99,54748.0,63.0018,63.0018,62.7733,62.84,54748.0
2019-11-04 10:10:00,66.01,66.03,65.95,65.99,76798.0,62.859,62.8781,62.8019,62.84,76798.0
2019-11-04 10:20:00,66.02,66.17,66.02,66.17,66142.0,62.8685,63.0114,62.8685,63.0114,66142.0
2019-11-04 10:30:00,66.21,66.21,66.08,66.1,12360.0,63.0495,63.0495,62.9257,62.9447,12360.0
2019-11-04 10:40:00,66.1,66.14,66.03,66.06,13800.0,62.9447,62.9828,62.8781,62.9066,13800.0
2019-11-04 10:50:00,66.06,66.07,66.01,66.05,22640.0,62.9066,62.9161,62.859,62.8971,22640.0
2019-11-04 11:00:00,66.05,66.22,66.03,66.2,33496.0,62.8971,63.059,62.8781,63.0399,33496.0
2019-11-04 11:10:00,66.21,66.25,66.16,66.21,16446.0,63.0495,63.0875,63.0018,63.0495,16446.0
2019-11-04 11:20:00,66.21,66.22,66.17,66.17,16038.0,63.0495,63.059,63.0114,63.0114,16038.0
2019-11-04 11:30:00,66.16,66.17,66.11,66.16,15340.0,63.0018,63.0114,62.9542,63.0018,15340.0
2019-11-04 11:40:00,66.14,66.19,66.1,66.19,12264.0,62.9828,63.0304,62.9447,63.0304,12264.0
2019-11-04 11:50:00,66.18,66.22,66.14,66.16,11218.0,63.0209,63.059,62.9828,63.0018,11218.0
2019-11-04 12:00:00,66.16,66.16,66.08,66.08,9210.0,63.0018,63.0018,62.9257,62.9257,9210.0
2019-11-04 12:10:00,66.08,66.13,66.04,66.07,16280.0,62.9257,62.9733,62.8876,62.9161,16280.0
2019-11-04 12:20:00,66.07,66.07,66.04,66.04,6200.0,62.9161,62.9161,62.8876,62.8876,6200.0
2019-11-04 12:30:00,66.04,66.07,66.02,66.03,9400.0,62.8876,62.9161,62.8685,62.8781,9400.0
2019-11-04 12:40:00,66.04,66.14,66.04,66.14,6024.0,62.8876,62.9828,62.8876,62.9828,6024.0
2019-11-04 12:50:00,66.14,66.22,66.14,66.19,12610.0,62.9828,63.059,62.9828,63.0304,12610.0
2019-11-04 13:00:00,66.19,66.2,66.15,66.17,28936.0,63.0304,63.0399,62.9923,63.0114,28936.0
2019-11-04 13:10:00,66.17,66.22,66.17,66.21,12506.0,63.0114,63.059,63.0114,63.0495,12506.0
2019-11-04 13:20:00,66.22,66.29,66.22,66.29,24910.0,63.059,63.1256,63.059,63.1256,24910.0
2019-11-04 13:30:00,66.26,66.3,66.24,66.25,24776.0,63.0971,63.1352,63.078,63.0875,24776.0
2019-11-04 13:40:00,66.25,66.28,66.25,66.26,22230.0,63.0875,63.1161,63.0875,63.0971,22230.0
2019-11-04 13:50:00,66.26,66.27,66.25,66.26,9890.0,63.0971,63.1066,63.0875,63.0971,9890.0
2019-11-04 14:00:00,66.27,66.29,66.22,66.24,17106.0,63.1066,63.1256,63.059,63.078,17106.0
2019-11-04 14:10:00,66.25,66.25,66.23,66.24,7000.0,63.0875,63.0875,63.0685,63.078,7000.0
2019-11-04 14:20:00,66.26,66.36,66.26,66.35,9420.0,63.0971,63.1923,63.0971,63.1828,9420.0
2019-11-04 14:30:00,66.34,66.39,66.34,66.38,10770.0,63.1733,63.2209,63.1733,63.2113,10770.0
2019-11-04 14:40:00,66.38,66.39,66.36,66.37,7046.0,63.2113,63.2209,63.1923,63.2018,7046.0
2019-11-04 14:50:00,66.37,66.42,66.35,66.42,25602.0,63.2018,63.2494,63.1828,63.2494,25602.0
2019-11-04 15:00:00,66.41,66.41,66.36,66.38,31962.0,63.2399,63.2399,63.1923,63.2113,31962.0
2019-11-04 15:10:00,66.38,66.38,66.33,66.37,28340.0,63.2113,63.2113,63.1637,63.2018,28340.0
2019-11-04 15:20:00,66.36,66.42,66.35,66.36,46978.0,63.1923,63.2494,63.1828,63.1923,46978.0
2019-11-04 15:30:00,66.37,66.38,66.31,66.34,44608.0,63.2018,63.2113,63.1447,63.1733,44608.0
2019-11-04 15:40:00,66.34,66.45,66.34,66.42,40490.0,63.1733,63.278,63.1733,63.2494,40490.0
2019-11-04 15:50:00,66.43,66.54,66.41,66.44,122832.0,63.259,63.3637,63.2399,63.2685,122832.0
2019-11-05 09:30:00,66.58,66.62,66.42,66.51,84388.0,63.4018,63.4399,63.2494,63.3351,84388.0
2019-11-05 09:40:00,66.44,66.53,66.36,66.52,63106.0,63.2685,63.3542,63.1923,63.3447,63106.0
2019-11-05 09:50:00,66.53,66.65,66.51,66.59,15656.0,63.3542,63.4685,63.3351,63.4113,15656.0
2019-11-05 10:00:00,66.61,66.75,66.39,66.42,33484.0,63.4304,63.5637,63.2209,63.2494,33484.0
2019-11-05 10:10:00,66.41,66.49,66.32,66.46,65018.0,63.2399,63.3161,63.1542,63.2875,65018.0
2019-11-05 10:20:00,66.46,66.49,66.32,66.32,54454.0,63.2875,63.3161,63.1542,63.1542,54454.0
2019-11-05 10:30:00,66.33,66.46,66.33,66.42,21382.0,63.1637,63.2875,63.1637,63.2494,21382.0
2019-11-05 10:40:00,66.41,66.46,66.39,66.44,13996.0,63.2399,63.2875,63.2209,63.2685,13996.0
2019-11-05 10:50:00,66.45,66.58,66.44,66.57,20344.0,63.278,63.4018,63.2685,63.3923,20344.0
2019-11-05 11:00:00,66.58,66.73,66.58,66.71,9472.0,63.4018,63.5446,63.4018,63.5256,9472.0
2019-11-05 11:10:00,66.72,66.82,66.7,66.81,11992.0,63.5351,63.6303,63.5161,63.6208,11992.0
2019-11-05 11:20:00,66.81,66.85,66.77,66.83,25918.0,63.6208,63.6589,63.5827,63.6399,25918.0
2019-11-05 11:30:00,66.83,66.89,66.81,66.82,34112.0,63.6399,63.697,63.6208,63.6303,34112.0
2019-11-05 11:40:00,66.81,66.85,66.8,66.8,20696.0,63.6208,63.6589,63.6113,63.6113,20696.0
2019-11-05 11:50:00,66.81,66.86,66.81,66.86,9542.0,63.6208,63.6684,63.6208,63.6684,9542.0
2019-11-05 12:00:00,66.86,66.89,66.85,66.87,18868.0,63.6684,63.697,63.6589,63.678,18868.0
2019-11-05 12:10:00,66.91,66.91,66.83,66.88,9972.0,63.716,63.716,63.6399,63.6875,9972.0
2019-11-05 12:20:00,66.87,66.89,66.8,66.83,17378.0,63.678,63.697,63.6113,63.6399,17378.0
2019-11-05 12:30:00,66.84,66.89,66.81,66.89,12334.0,63.6494,63.697,63.6208,63.697,12334.0
2019-11-05 12:40:00,66.89,66.95,66.89,66.94,8318.0,63.697,63.7541,63.697,63.7446,8318.0
2019-11-05 12:50:00,66.89,66.92,66.89,66.91,5896.0,63.697,63.7256,63.697,63.716,5896.0
2019-11-05 13:00:00,66.92,66.93,66.89,66.9,5658.0,63.7256,63.7351,63.697,63.7065,5658.0
2019-11-05 13:10:00,66.91,66.95,66.91,66.94,3920.0,63.716,63.7541,63.716,63.7446,3920.0
2019-11-05 13:20:00,66.94,66.98,66.94,66.97,6518.0,63.7446,63.7827,63.7446,63.7732,6518.0
2019-11-05 13:30:00,66.96,66.99,66.96,66.99,4648.0,63.7637,63.7922,63.7637,63.7922,4648.0
2019-11-05 13:40:00,66.99,67.0,66.95,66.96,12116.0,63.7922,63.8017,63.7541,63.7637,12116.0
2019-11-05 13:50:00,66.97,67.01,66.97,66.99,9942.0,63.7732,63.8113,63.7732,63.7922,9942.0
2019-11-05 14:00:00,66.97,66.98,66.96,66.97,10944.0,63.7732,63.7827,63.7637,63.7732,10944.0
2019-11-05 14:10:00,66.97,66.99,66.94,66.94,8598.0,63.7732,63.7922,63.7446,63.7446,8598.0
2019-11-05 14:20:00,66.95,66.95,66.89,66.92,10400.0,63.7541,63.7541,63.697,63.7256,10400.0
2019-11-05 14:30:00,66.92,66.96,66.92,66.92,5084.0,63.7256,63.7637,63.7256,63.7256,5084.0
2019-11-05 14:40:00,66.9,66.9,66.87,66.88,9200.0,63.7065,63.7065,63.678,63.6875,9200.0
2019-11-05 14:50:00,66.88,66.88,66.86,66.87,2800.0,63.6875,63.6875,63.6684,63.678,2800.0
2019-11-05 15:00:00,66.86,66.86,66.8,66.83,10200.0,63.6684,63.6684,63.6113,63.6399,10200.0
2019-11-05 15:10:00,66.8,66.81,66.76,66.77,8600.0,63.6113,63.6208,63.5732,63.5827,8600.0
2019-11-05 15:20:00,66.75,66.78,66.74,66.75,18864.0,63.5637,63.5922,63.5542,63.5637,18864.0
2019-11-05 15:30:00,66.75,66.76,66.69,66.72,69388.0,63.5637,63.5732,63.5065,63.5351,69388.0
2019-11-05 15:40:00,66.73,66.74,66.64,66.65,49328.0,63.5446,63.5542,63.4589,63.4685,49328.0
2019-11-05 15:50:00,66.66,66.67,66.44,66.48,185066.0,63.478,63.4875,63.2685,63.3066,185066.0
2019-11-06 09:30:00,66.27,66.3,65.98,66.02,97090.0,63.1066,63.1352,62.8304,62.8685,97090.0
2019-11-06 09:40:00,66.08,66.18,65.93,65.94,56364.0,62.9257,63.0209,62.7828,62.7923,56364.0
2019-11-06 09:50:00,65.94,66.02,65.82,65.95,104768.0,62.7923,62.8685,62.6781,62.8019,104768.0
2019-11-06 10:00:00,65.94,66.09,65.93,66.06,24260.0,62.7923,62.9352,62.7828,62.9066,24260.0
2019-11-06 10:10:00,66.06,66.06,65.82,65.82,46224.0,62.9066,62.9066,62.6781,62.6781,46224.0
2019-11-06 10:20:00,65.81,65.82,65.59,65.59,72034.0,62.6686,62.6781,62.4591,62.4591,72034.0
2019-11-06 10:30:00,65.6,65.6,65.49,65.53,71274.0,62.4686,62.4686,62.3638,62.4019,71274.0
2019-11-06 10:40:00,65.54,65.64,65.53,65.63,37936.0,62.4114,62.5067,62.4019,62.4971,37936.0
2019-11-06 10:50:00,65.61,65.61,65.56,65.61,42532.0,62.4781,62.4781,62.4305,62.4781,42532.0
2019-11-06 11:00:00,65.6,65.75,65.6,65.71,44160.0,62.4686,62.6114,62.4686,62.5733,44160.0
2019-11-06 11:10:00,65.72,65.75,65.67,65.74,41826.0,62.5828,62.6114,62.5352,62.6019,41826.0
2019-11-06 11:20:00,65.73,65.79,65.71,65.79,40262.0,62.5924,62.6495,62.5733,62.6495,40262.0
2019-11-06 11:30:00,65.78,65.97,65.78,65.92,33112.0,62.64,62.8209,62.64,62.7733,33112.0
2019-11-06 11:40:00,65.92,66.03,65.63,65.67,195426.0,62.7733,62.8781,62.4971,62.5352,195426.0
2019-11-06 11:50:00,65.66,65.68,65.51,65.63,196800.0,62.5257,62.5448,62.3829,62.4971,196800.0
2019-11-06 12:00:00,65.64,65.78,65.64,65.75,40236.0,62.5067,62.64,62.5067,62.6114,40236.0
2019-11-06 12:10:00,65.76,65.76,65.67,65.71,23224.0,62.6209,62.6209,62.5352,62.5733,23224.0
2019-11-06 12:20:00,65.71,65.76,65.7,65.72,24392.0,62.5733,62.6209,62.5638,62.5828,24392.0
2019-11-06 12:30:00,65.73,65.79,65.71,65.79,22522.0,62.5924,62.6495,62.5733,62.6495,22522.0
2019-11-06 12:40:00,65.8,65.83,65.76,65.83,18486.0,62.659,62.6876,62.6209,62.6876,18486.0
2019-11-06 12:50:00,65.84,65.86,65.79,65.86,14112.0,62.6971,62.7162,62.6495,62.7162,14112.0
2019-11-06 13:00:00,65.89,65.91,65.83,65.83,17114.0,62.7447,62.7638,62.6876,62.6876,17114.0
2019-11-06 13:10:00,65.84,65.97,65.84,65.96,15136.0,62.6971,62.8209,62.6971,62.8114,15136.0
2019-11-06 13:20:00,65.97,65.98,65.89,65.89,26480.0,62.8209,62.8304,62.7447,62.7447,26480.0
2019-11-06 13:30:00,65.91,65.91,65.84,65.89,20638.0,62.7638,62.7638,62.6971,62.7447,20638.0
2019-11-06 13:40:00,65.89,65.95,65.89,65.92,24672.0,62.7447,62.8019,62.7447,62.7733,24672.0
2019-11-06 13:50:00,65.92,65.96,65.92,65.94,7570.0,62.7733,62.8114,62.7733,62.7923,7570.0
2019-11-06 14:00:00,65.98,65.98,65.91,65.92,6418.0,62.8304,62.8304,62.7638,62.7733,6418.0
2019-11-06 14:10:00,65.91,65.92,65.89,65.91,11272.0,62.7638,62.7733,62.7447,62.7638,11272.0
2019-11-06 14:20:00,65.91,65.92,65.85,65.89,22724.0,62.7638,62.7733,62.7066,62.7447,22724.0
2019-11-06 14:30:00,65.92,65.95,65.89,65.94,23706.0,62.7733,62.8019,62.7447,62.7923,23706.0
2019-11-06 14:40:00,65.94,65.97,65.92,65.96,25432.0,62.7923,62.8209,62.7733,62.8114,25432.0
2019-11-06 14:50:00,65.97,66.01,65.97,66.0,18906.0,62.8209,62.859,62.8209,62.8495,18906.0
2019-11-06 15:00:00,66.01,66.01,65.96,65.98,11090.0,62.859,62.859,62.8114,62.8304,11090.0
2019-11-06 15:10:00,65.99,66.04,65.99,66.03,26744.0,62.84,62.8876,62.84,62.8781,26744.0
2019-11-06 15:20:00,66.02,66.06,66.01,66.01,24186.0,62.8685,62.9066,62.859,62.859,24186.0
2019-11-06 15:30:00,66.02,66.06,65.97,66.05,49086.0,62.8685,62.9066,62.8209,62.8971,49086.0
2019-11-06 15:40:00,66.05,66.05,66.01,66.03,35062.0,62.8971,62.8971,62.859,62.8781,35062.0
2019-11-06 15:50:00,66.05,66.1,66.04,66.08,99956.0,62.8971,62.9447,62.8876,62.9257,99956.0
2019-11-07 09:30:00,66.92,67.03,66.82,66.98,225394.0,63.7256,63.8303,63.6303,63.7827,225394.0
2019-11-07 09:40:00,66.98,67.1,66.94,66.96,86780.0,63.7827,63.897,63.7446,63.7637,86780.0
2019-11-07 09:50:00,66.96,67.08,66.94,67.0,35974.0,63.7637,63.8779,63.7446,63.8017,35974.0
2019-11-07 10:00:00,67.02,67.05,66.91,66.92,16670.0,63.8208,63.8494,63.716,63.7256,16670.0
2019-11-07 10:10:00,66.92,67.05,66.9,67.03,27906.0,63.7256,63.8494,63.7065,63.8303,27906.0
2019-11-07 10:20:00,67.02,67.03,66.95,66.97,3400.0,63.8208,63.8303,63.7541,63.7732,3400.0
2019-11-07 10:30:00,66.99,67.08,66.95,67.08,22560.0,63.7922,63.8779,63.7541,63.8779,22560.0
2019-11-07 10:40:00,67.08,67.08,67.04,67.07,34634.0,63.8779,63.8779,63.8398,63.8684,34634.0
2019-11-07 10:50:00,67.08,67.14,67.05,67.11,33508.0,63.8779,63.9351,63.8494,63.9065,33508.0
2019-11-07 11:00:00,67.06,67.08,67.02,67.02,14426.0,63.8589,63.8779,63.8208,63.8208,14426.0
2019-11-07 11:10:00,67.03,67.08,67.0,67.08,11906.0,63.8303,63.8779,63.8017,63.8779,11906.0
2019-11-07 11:20:00,67.06,67.06,66.95,66.95,25606.0,63.8589,63.8589,63.7541,63.7541,25606.0
2019-11-07 11:30:00,66.94,66.98,66.92,66.96,16940.0,63.7446,63.7827,63.7256,63.7637,16940.0
2019-11-07 11:40:00,66.96,66.96,66.91,66.93,15972.0,63.7637,63.7637,63.716,63.7351,15972.0
2019-11-07 11:50:00,66.92,67.14,66.86,67.1,87120.0,63.7256,63.9351,63.6684,63.897,87120.0
2019-11-07 12:00:00,67.08,67.11,66.96,67.01,69472.0,63.8779,63.9065,63.7637,63.8113,69472.0
2019-11-07 12:10:00,67.02,67.04,66.96,66.98,34882.0,63.8208,63.8398,63.7637,63.7827,34882.0
2019-11-07 12:20:00,66.98,67.01,66.97,66.99,22884.0,63.7827,63.8113,63.7732,63.7922,22884.0
2019-11-07 12:30:00,67.0,67.0,66.92,66.97,9170.0,63.8017,63.8017,63.7256,63.7732,9170.0
2019-11-07 12:40:00,66.96,66.96,66.89,66.92,15028.0,63.7637,63.7637,63.697,63.7256,15028.0
2019-11-07 12:50:00,66.94,66.98,66.92,66.98,5720.0,63.7446,63.7827,63.7256,63.7827,5720.0
2019-11-07 13:00:00,67.0,67.0,66.89,66.89,9402.0,63.8017,63.8017,63.697,63.697,9402.0
2019-11-07 13:10:00,66.92,66.95,66.92,66.94,6764.0,63.7256,63.7541,63.7256,63.7446,6764.0
2019-11-07 13:20:00,66.92,66.92,66.88,66.89,2600.0,63.7256,63.7256,63.6875,63.697,2600.0
2019-11-07 13:30:00,66.88,66.89,66.79,66.84,14160.0,63.6875,63.697,63.6018,63.6494,14160.0
2019-11-07 13:40:00,66.87,66.87,66.79,66.81,11966.0,63.678,63.678,63.6018,63.6208,11966.0
2019-11-07 13:50:00,66.83,66.83,66.76,66.77,17866.0,63.6399,63.6399,63.5732,63.5827,17866.0
2019-11-07 14:00:00,66.78,66.83,66.78,66.78,13072.0,63.5922,63.6399,63.5922,63.5922,13072.0
2019-11-07 14:10:00,66.77,66.82,66.77,66.82,51226.0,63.5827,63.6303,63.5827,63.6303,51226.0
2019-11-07 14:20:00,66.82,66.83,66.8,66.81,21332.0,63.6303,63.6399,63.6113,63.6208,21332.0
2019-11-07 14:30:00,66.82,66.82,66.76,66.76,19750.0,63.6303,63.6303,63.5732,63.5732,19750.0
2019-11-07 14:40:00,66.78,66.78,66.41,66.5,135466.0,63.5922,63.5922,63.2399,63.3256,135466.0
2019-11-07 14:50:00,66.48,66.49,66.37,66.47,145676.0,63.3066,63.3161,63.2018,63.297,145676.0
2019-11-07 15:00:00,66.49,66.58,66.49,66.51,35446.0,63.3161,63.4018,63.3161,63.3351,35446.0
2019-11-07 15:10:00,66.5,66.52,66.27,66.27,97796.0,63.3256,63.3447,63.1066,63.1066,97796.0
2019-11-07 15:20:00,66.28,66.34,66.17,66.34,87082.0,63.1161,63.1733,63.0114,63.1733,87082.0
2019-11-07 15:30:00,66.33,66.39,66.32,66.37,56146.0,63.1637,63.2209,63.1542,63.2018,56146.0
2019-11-07 15:40:00,66.38,66.42,66.32,66.42,98796.0,63.2113,63.2494,63.1542,63.2494,98796.0
2019-11-07 15:50:00,66.42,66.48,66.36,66.46,177664.0,63.2494,63.3066,63.1923,63.2875,177664.0
2019-11-08 09:30:00,66.16,66.16,66.0,66.1,70786.0,63.0018,63.0018,62.8495,62.9447,70786.0
2019-11-08 09:40:00,66.1,66.28,66.1,66.19,33560.0,62.9447,63.1161,62.9447,63.0304,33560.0
2019-11-08 09:50:00,66.2,66.3,65.86,65.88,127452.0,63.0399,63.1352,62.7162,62.7352,127452.0
2019-11-08 10:00:00,65.93,65.95,65.72,65.94,163470.0,62.7828,62.8019,62.5828,62.7923,163470.0
2019-11-08 10:10:00,65.93,66.03,65.89,66.0,47238.0,62.7828,62.8781,62.7447,62.8495,47238.0
2019-11-08 10:20:00,66.01,66.17,65.99,66.11,68260.0,62.859,63.0114,62.84,62.9542,68260.0
2019-11-08 10:30:00,66.13,66.17,66.12,66.17,17714.0,62.9733,63.0114,62.9638,63.0114,17714.0
2019-11-08 10:40:00,66.15,66.28,66.14,66.18,31636.0,62.9923,63.1161,62.9828,63.0209,31636.0
2019-11-08 10:50:00,66.19,66.2,66.17,66.19,14392.0,63.0304,63.0399,63.0114,63.0304,14392.0
2019-11-08 11:00:00,66.2,66.33,66.17,66.27,21760.0,63.0399,63.1637,63.0114,63.1066,21760.0
2019-11-08 11:10:00,66.26,66.28,66.2,66.23,43072.0,63.0971,63.1161,63.0399,63.0685,43072.0
2019-11-08 11:20:00,66.27,66.27,66.17,66.19,27508.0,63.1066,63.1066,63.0114,63.0304,27508.0
2019-11-08 11:30:00,66.17,66.31,66.17,66.3,50200.0,63.0114,63.1447,63.0114,63.1352,50200.0
2019-11-08 11:40:00,66.3,66.39,66.3,66.38,16258.0,63.1352,63.2209,63.1352,63.2113,16258.0
2019-11-08 11:50:00,66.37,66.44,66.36,66.43,30014.0,63.2018,63.2685,63.1923,63.259,30014.0
2019-11-08 12:00:00,66.44,66.52,66.42,66.5,19230.0,63.2685,63.3447,63.2494,63.3256,19230.0
2019-11-08 12:10:00,66.51,66.52,66.42,66.46,31502.0,63.3351,63.3447,63.2494,63.2875,31502.0
2019-11-08 12:20:00,66.46,66.47,66.45,66.45,23050.0,63.2875,63.297,63.278,63.278,23050.0
2019-11-08 12:30:00,66.45,66.46,66.42,66.45,18988.0,63.278,63.2875,63.2494,63.278,18988.0
2019-11-08 12:40:00,66.44,66.44,66.38,66.39,25690.0,63.2685,63.2685,63.2113,63.2209,25690.0
2019-11-08 12:50:00,66.39,66.39,66.31,66.31,14672.0,63.2209,63.2209,63.1447,63.1447,14672.0
2019-11-08 13:00:00,66.32,66.33,66.3,66.31,13676.0,63.1542,63.1637,63.1352,63.1447,13676.0
2019-11-08 13:10:00,66.31,66.32,66.28,66.28,28534.0,63.1447,63.1542,63.1161,63.1161,28534.0
2019-11-08 13:20:00,66.28,66.28,66.25,66.26,15844.0,63.1161,63.1161,63.0875,63.0971,15844.0
2019-11-08 13:30:00,66.26,66.28,66.23,66.23,18364.0,63.0971,63.1161,63.0685,63.0685,18364.0
2019-11-08 13:40:00,66.23,66.27,66.23,66.25,27328.0,63.0685,63.1066,63.0685,63.0875,27328.0
2019-11-08 13:50:00,66.25,66.25,66.19,66.21,16834.0,63.0875,63.0875,63.0304,63.0495,16834.0
2019-11-08 14:00:00,66.21,66.24,66.19,66.23,30040.0,63.0495,63.078,63.0304,63.0685,30040.0
2019-11-08 14:10:00,66.23,66.26,66.23,66.26,18940.0,63.0685,63.0971,63.0685,63.0971,18940.0
2019-11-08 14:20:00,66.25,66.31,66.24,66.3,22718.0,63.0875,63.1447,63.078,63.1352,22718.0
2019-11-08 14:30:00,66.3,66.35,66.3,66.33,12094.0,63.1352,63.1828,63.1352,63.1637,12094.0
2019-11-08 14:40:00,66.33,66.41,66.33,66.36,28874.0,63.1637,63.2399,63.1637,63.1923,28874.0
2019-11-08 14:50:00,66.36,66.39,66.35,66.39,21092.0,63.1923,63.2209,63.1828,63.2209,21092.0
2019-11-08 15:00:00,66.39,66.42,66.39,66.42,11600.0,63.2209,63.2494,63.2209,63.2494,11600.0
2019-11-08 15:10:00,66.42,66.49,66.42,66.48,18892.0,63.2494,63.3161,63.2494,63.3066,18892.0
2019-11-08 15:20:00,66.49,66.49,66.44,66.47,40746.0,63.3161,63.3161,63.2685,63.297,40746.0
2019-11-08 15:30:00,66.47,66.51,66.45,66.49,47764.0,63.297,63.3351,63.278,63.3161,47764.0
2019-11-08 15:40:00,66.48,66.49,66.45,66.49,40082.0,63.3066,63.3161,63.278,63.3161,40082.0
2019-11-08 15:50:00,66.49,66.61,66.45,66.61,236604.0,63.3161,63.4304,63.278,63.4304,236604.0
2019-11-11 09:30:00,66.04,66.12,65.88,65.93,103734.0,62.8876,62.9638,62.7352,62.7828,103734.0
2019-11-11 09:40:00,65.91,66.11,65.83,66.09,38976.0,62.7638,62.9542,62.6876,62.9352,38976.0
2019-11-11 09:50:00,66.11,66.14,66.08,66.13,74960.0,62.9542,62.9828,62.9257,62.9733,74960.0
2019-11-11 10:00:00,66.14,66.23,66.11,66.22,66382.0,62.9828,63.0685,62.9542,63.059,66382.0
2019-11-11 10:10:00,66.23,66.26,66.14,66.16,28580.0,63.0685,63.0971,62.9828,63.0018,28580.0
2019-11-11 10:20:00,66.15,66.26,66.13,66.25,41160.0,62.9923,63.0971,62.9733,63.0875,41160.0
2019-11-11 10:30:00,66.25,66.28,66.22,66.24,31986.0,63.0875,63.1161,63.059,63.078,31986.0
2019-11-11 10:40:00,66.25,66.31,66.24,66.3,22902.0,63.0875,63.1447,63.078,63.1352,22902.0
2019-11-11 10:50:00,66.33,66.36,66.27,66.28,14426.0,63.1637,63.1923,63.1066,63.1161,14426.0
2019-11-11 11:00:00,66.27,66.35,66.27,66.29,12978.0,63.1066,63.1828,63.1066,63.1256,12978.0
2019-11-11 11:10:00,66.29,66.33,66.24,66.25,27646.0,63.1256,63.1637,63.078,63.0875,27646.0
2019-11-11 11:20:00,66.25,66.3,66.23,66.3,17390.0,63.0875,63.1352,63.0685,63.1352,17390.0
2019-11-11 11:30:00,66.3,66.37,66.3,66.33,25420.0,63.1352,63.2018,63.1352,63.1637,25420.0
2019-11-11 11:40:00,66.33,66.4,66.32,66.39,23890.0,63.1637,63.2304,63.1542,63.2209,23890.0
2019-11-11 11:50:00,66.39,66.4,66.35,66.4,54526.0,63.2209,63.2304,63.1828,63.2304,54526.0
2019-11-11 12:00:00,66.39,66.43,66.34,66.37,23850.0,63.2209,63.259,63.1733,63.2018,23850.0
2019-11-11 12:10:00,66.38,66.44,66.38,66.43,12996.0,63.2113,63.2685,63.2113,63.259,12996.0
2019-11-11 12:20:00,66.41,66.42,66.38,66.38,30206.0,63.2399,63.2494,63.2113,63.2113,30206.0
2019-11-11 12:30:00,66.39,66.42,66.33,66.33,16126.0,63.2209,63.2494,63.1637,63.1637,16126.0
2019-11-11 12:40:00,66.33,66.35,66.3,66.31,9356.0,63.1637,63.1828,63.1352,63.1447,9356.0
2019-11-11 12:50:00,66.31,66.38,66.29,66.37,21168.0,63.1447,63.2113,63.1256,63.2018,21168.0
2019-11-11 13:00:00,66.38,66.42,66.35,66.42,14288.0,63.2113,63.2494,63.1828,63.2494,14288.0
2019-11-11 13:10:00,66.42,66.44,66.41,66.41,11800.0,63.2494,63.2685,63.2399,63.2399,11800.0
2019-11-11 13:20:00,66.43,66.44,66.41,66.42,10152.0,63.259,63.2685,63.2399,63.2494,10152.0
2019-11-11 13:30:00,66.42,66.42,66.38,66.39,15672.0,63.2494,63.2494,63.2113,63.2209,15672.0
2019-11-11 13:40:00,66.39,66.41,66.39,66.41,15460.0,63.2209,63.2399,63.2209,63.2399,15460.0
2019-11-11 13:50:00,66.41,66.41,66.36,66.38,8850.0,63.2399,63.2399,63.1923,63.2113,8850.0
2019-11-11 14:00:00,66.38,66.41,66.37,66.39,6272.0,63.2113,63.2399,63.2018,63.2209,6272.0
2019-11-11 14:10:00,66.39,66.41,66.36,66.36,11400.0,63.2209,63.2399,63.1923,63.1923,11400.0
2019-11-11 14:20:00,66.36,66.38,66.36,66.36,15896.0,63.1923,63.2113,63.1923,63.1923,15896.0
2019-11-11 14:30:00,66.36,66.39,66.36,66.36,20422.0,63.1923,63.2209,63.1923,63.1923,20422.0
2019-11-11 14:40:00,66.36,66.36,66.34,66.35,9400.0,63.1923,63.1923,63.1733,63.1828,9400.0
2019-11-11 14:50:00,66.36,66.4,66.35,66.4,15780.0,63.1923,63.2304,63.1828,63.2304,15780.0
2019-11-11 15:00:00,66.41,66.44,66.39,66.42,12000.0,63.2399,63.2685,63.2209,63.2494,12000.0
2019-11-11 15:10:00,66.42,66.46,66.41,66.41,13254.0,63.2494,63.2875,63.2399,63.2399,13254.0
2019-11-11 15:20:00,66.41,66.41,66.36,66.39,32312.0,63.2399,63.2399,63.1923,63.2209,32312.0
2019-11-11 15:30:00,66.39,66.41,66.34,66.35,22768.0,63.2209,63.2399,63.1733,63.1828,22768.0
2019-11-11 15:40:00,66.35,66.38,66.33,66.34,30372.0,63.1828,63.2113,63.1637,63.1733,30372.0
2019-11-11 15:50:00,66.33,66.33,66.29,66.32,65694.0,63.1637,63.1637,63.1256,63.1542,65694.0
2019-11-12 09:30:00,66.63,66.88,66.63,66.77,89562.0,63.4494,63.6875,63.4494,63.5827,89562.0
2019-11-12 09:40:00,66.81,66.81,66.73,66.74,11496.0,63.6208,63.6208,63.5446,63.5542,11496.0
2019-11-12 09:50:00,66.74,66.77,66.72,66.75,32892.0,63.5542,63.5827,63.5351,63.5637,32892.0
2019-11-12 10:00:00,66.76,66.86,66.76,66.84,31266.0,63.5732,63.6684,63.5732,63.6494,31266.0
2019-11-12 10:10:00,66.83,66.85,66.79,66.83,22710.0,63.6399,63.6589,63.6018,63.6399,22710.0
2019-11-12 10:20:00,66.83,66.85,66.79,66.81,32484.0,63.6399,63.6589,63.6018,63.6208,32484.0
2019-11-12 10:30:00,66.79,66.83,66.75,66.82,12506.0,63.6018,63.6399,63.5637,63.6303,12506.0
2019-11-12 10:40:00,66.81,66.89,66.81,66.89,31874.0,63.6208,63.697,63.6208,63.697,31874.0
2019-11-12 10:50:00,66.89,66.9,66.83,66.83,19032.0,63.697,63.7065,63.6399,63.6399,19032.0
2019-11-12 11:00:00,66.83,66.85,66.79,66.83,24686.0,63.6399,63.6589,63.6018,63.6399,24686.0
2019-11-12 11:10:00,66.85,66.95,66.85,66.93,30436.0,63.6589,63.7541,63.6589,63.7351,30436.0
2019-11-12 11:20:00,66.95,66.98,66.89,66.89,25086.0,63.7541,63.7827,63.697,63.697,25086.0
2019-11-12 11:30:00,66.9,66.9,66.85,66.85,9020.0,63.7065,63.7065,63.6589,63.6589,9020.0
2019-11-12 11:40:00,66.86,66.88,66.71,66.74,21822.0,63.6684,63.6875,63.5256,63.5542,21822.0
2019-11-12 11:50:00,66.75,66.76,66.67,66.69,23238.0,63.5637,63.5732,63.4875,63.5065,23238.0
2019-11-12 12:00:00,66.69,66.71,66.64,66.67,18894.0,63.5065,63.5256,63.4589,63.4875,18894.0
2019-11-12 12:10:00,66.73,66.82,66.72,66.72,20442.0,63.5446,63.6303,63.5351,63.5351,20442.0
2019-11-12 12:20:00,66.72,66.75,66.68,66.71,19484.0,63.5351,63.5637,63.497,63.5256,19484.0
2019-11-12 12:30:00,66.71,66.76,66.7,66.76,11330.0,63.5256,63.5732,63.5161,63.5732,11330.0
2019-11-12 12:40:00,66.75,66.75,66.69,66.69,6246.0,63.5637,63.5637,63.5065,63.5065,6246.0
2019-11-12 12:50:00,66.7,66.79,66.66,66.75,32400.0,63.5161,63.6018,63.478,63.5637,32400.0
2019-11-12 13:00:00,66.76,66.78,66.75,66.78,17580.0,63.5732,63.5922,63.5637,63.5922,17580.0
2019-11-12 13:10:00,66.79,66.8,66.75,66.77,13096.0,63.6018,63.6113,63.5637,63.5827,13096.0
2019-11-12 13:20:00,66.76,66.79,66.71,66.71,14286.0,63.5732,63.6018,63.5256,63.5256,14286.0
2019-11-12 13:30:00,66.73,66.75,66.71,66.75,7674.0,63.5446,63.5637,63.5256,63.5637,7674.0
2019-11-12 13:40:00,66.74,66.76,66.73,66.76,4048.0,63.5542,63.5732,63.5446,63.5732,4048.0
2019-11-12 13:50:00,66.77,66.77,66.72,66.72,8472.0,63.5827,63.5827,63.5351,63.5351,8472.0
2019-11-12 14:00:00,66.69,66.7,66.57,66.58,40232.0,63.5065,63.5161,63.3923,63.4018,40232.0
2019-11-12 14:10:00,66.58,66.58,66.51,66.53,24784.0,63.4018,63.4018,63.3351,63.3542,24784.0
2019-11-12 14:20:00,66.53,66.53,66.47,66.53,15350.0,63.3542,63.3542,63.297,63.3542,15350.0
2019-11-12 14:30:00,66.51,66.56,66.49,66.51,29426.0,63.3351,63.3828,63.3161,63.3351,29426.0
2019-11-12 14:40:00,66.51,66.52,66.37,66.38,31814.0,63.3351,63.3447,63.2018,63.2113,31814.0
2019-11-12 14:50:00,66.36,66.38,66.23,66.31,39394.0,63.1923,63.2113,63.0685,63.1447,39394.0
2019-11-12 15:00:00,66.31,66.39,66.31,66.37,36976.0,63.1447,63.2209,63.1447,63.2018,36976.0
2019-11-12 15:10:00,66.37,66.39,66.32,66.36,25134.0,63.2018,63.2209,63.1542,63.1923,25134.0
2019-11-12 15:20:00,66.37,66.4,66.36,66.4,26394.0,63.2018,63.2304,63.1923,63.2304,26394.0
2019-11-12 15:30:00,66.39,66.47,66.39,66.43,37974.0,63.2209,63.297,63.2209,63.259,37974.0
2019-11-12 15:40:00,66.43,66.44,66.39,66.44,67664.0,63.259,63.2685,63.2209,63.2685,67664.0
2019-11-12 15:50:00,66.47,66.5,66.45,66.46,59758.0,63.297,63.3256,63.278,63.2875,59758.0
2019-11-13 09:30:00,66.09,66.19,65.96,66.16,70646.0,62.9352,63.0304,62.8114,63.0018,70646.0
2019-11-13 09:40:00,66.17,66.19,66.0,66.0,18128.0,63.0114,63.0304,62.8495,62.8495,18128.0
2019-11-13 09:50:00,65.94,66.06,65.9,66.03,59234.0,62.7923,62.9066,62.7543,62.8781,59234.0
2019-11-13 10:00:00,66.01,66.03,65.92,66.0,16528.0,62.859,62.8781,62.7733,62.8495,16528.0
2019-11-13 10:10:00,66.04,66.25,66.02,66.23,81268.0,62.8876,63.0875,62.8685,63.0685,81268.0
2019-11-13 10:20:00,66.25,66.3,66.24,66.27,25764.0,63.0875,63.1352,63.078,63.1066,25764.0
2019-11-13 10:30:00,66.31,66.46,66.23,66.42,29392.0,63.1447,63.2875,63.0685,63.2494,29392.0
2019-11-13 10:40:00,66.45,66.51,66.42,66.46,41630.0,63.278,63.3351,63.2494,63.2875,41630.0
2019-11-13 10:50:00,66.48,66.52,66.46,66.5,20866.0,63.3066,63.3447,63.2875,63.3256,20866.0
2019-11-13 11:00:00,66.53,66.55,66.49,66.49,20896.0,63.3542,63.3732,63.3161,63.3161,20896.0
2019-11-13 11:10:00,66.49,66.54,66.48,66.5,30262.0,63.3161,63.3637,63.3066,63.3256,30262.0
2019-11-13 11:20:00,66.53,66.57,66.5,66.5,17270.0,63.3542,63.3923,63.3256,63.3256,17270.0
2019-11-13 11:30:00,66.49,66.61,66.48,66.6,38298.0,63.3161,63.4304,63.3066,63.4208,38298.0
2019-11-13 11:40:00,66.6,66.74,66.57,66.74,44918.0,63.4208,63.5542,63.3923,63.5542,44918.0
2019-11-13 11:50:00,66.74,66.76,66.7,66.7,48254.0,63.5542,63.5732,63.5161,63.5161,48254.0
2019-11-13 12:00:00,66.71,66.73,66.69,66.7,7224.0,63.5256,63.5446,63.5065,63.5161,7224.0
2019-11-13 12:10:00,66.71,66.76,66.7,66.73,17422.0,63.5256,63.5732,63.5161,63.5446,17422.0
2019-11-13 12:20:00,66.73,66.73,66.64,66.64,16602.0,63.5446,63.5446,63.4589,63.4589,16602.0
2019-11-13 12:30:00,66.63,66.71,66.61,66.7,9690.0,63.4494,63.5256,63.4304,63.5161,9690.0
2019-11-13 12:40:00,66.69,66.69,66.64,66.67,12554.0,63.5065,63.5065,63.4589,63.4875,12554.0
2019-11-13 12:50:00,66.69,66.71,66.64,66.66,7764.0,63.5065,63.5256,63.4589,63.478,7764.0
2019-11-13 13:00:00,66.66,66.71,66.66,66.69,6600.0,63.478,63.5256,63.478,63.5065,6600.0
2019-11-13 13:10:00,66.68,66.72,66.67,66.69,11102.0,63.497,63.5351,63.4875,63.5065,11102.0
2019-11-13 13:20:00,66.7,66.71,66.64,66.68,7000.0,63.5161,63.5256,63.4589,63.497,7000.0
2019-11-13 13:30:00,66.69,66.73,66.66,66.66,6024.0,63.5065,63.5446,63.478,63.478,6024.0
2019-11-13 13:40:00,66.67,66.68,66.66,66.67,13324.0,63.4875,63.497,63.478,63.4875,13324.0
2019-11-13 13:50:00,66.67,66.69,66.2,66.3,217164.0,63.4875,63.5065,63.0399,63.1352,217164.0
2019-11-13 14:00:00,66.29,66.3,66.13,66.29,96910.0,63.1256,63.1352,62.9733,63.1256,96910.0
2019-11-13 14:10:00,66.29,66.33,66.23,66.32,23348.0,63.1256,63.1637,63.0685,63.1542,23348.0
2019-11-13 14:20:00,66.33,66.33,66.24,66.31,21196.0,63.1637,63.1637,63.078,63.1447,21196.0
2019-11-13 14:30:00,66.35,66.41,66.35,66.4,2896.0,63.1828,63.2399,63.1828,63.2304,2896.0
2019-11-13 14:40:00,66.41,66.49,66.41,66.47,43206.0,63.2399,63.3161,63.2399,63.297,43206.0
2019-11-13 14:50:00,66.49,66.55,66.49,66.55,14662.0,63.3161,63.3732,63.3161,63.3732,14662.0
2019-11-13 15:00:00,66.59,66.67,66.58,66.66,44250.0,63.4113,63.4875,63.4018,63.478,44250.0
2019-11-13 15:10:00,66.61,66.64,66.61,66.64,5424.0,63.4304,63.4589,63.4304,63.4589,5424.0
2019-11-13 15:20:00,66.67,66.68,66.61,66.61,16204.0,63.4875,63.497,63.4304,63.4304,16204.0
2019-11-13 15:30:00,66.6,66.64,66.56,66.56,42582.0,63.4208,63.4589,63.3828,63.3828,42582.0
2019-11-13 15:40:00,66.56,66.61,66.56,66.58,35398.0,63.3828,63.4304,63.3828,63.4018,35398.0
2019-11-13 15:50:00,66.58,66.63,66.51,66.61,49930.0,63.4018,63.4494,63.3351,63.4304,49930.0
2019-11-14 09:30:00,66.44,66.44,66.19,66.36,53704.0,63.2685,63.2685,63.0304,63.1923,53704.0
2019-11-14 09:40:00,66.32,66.32,66.14,66.2,47868.0,63.1542,63.1542,62.9828,63.0399,47868.0
2019-11-14 09:50:00,66.23,66.24,66.1,66.21,56338.0,63.0685,63.078,62.9447,63.0495,56338.0
2019-11-14 10:00:00,66.21,66.39,66.2,66.35,22274.0,63.0495,63.2209,63.0399,63.1828,22274.0
2019-11-14 10:10:00,66.39,66.48,66.39,66.47,12238.0,63.2209,63.3066,63.2209,63.297,12238.0
2019-11-14 10:20:00,66.5,66.51,66.32,66.32,18280.0,63.3256,63.3351,63.1542,63.1542,18280.0
2019-11-14 10:30:00,66.32,66.32,66.2,66.22,11800.0,63.1542,63.1542,63.0399,63.059,11800.0
2019-11-14 10:40:00,66.23,66.25,66.1,66.11,18066.0,63.0685,63.0875,62.9447,62.9542,18066.0
2019-11-14 10:50:00,66.11,66.15,66.04,66.04,61008.0,62.9542,62.9923,62.8876,62.8876,61008.0
2019-11-14 11:00:00,66.05,66.14,66.0,66.14,20224.0,62.8971,62.9828,62.8495,62.9828,20224.0
2019-11-14 11:10:00,66.13,66.24,66.11,66.24,34360.0,62.9733,63.078,62.9542,63.078,34360.0
2019-11-14 11:20:00,66.26,66.28,66.24,66.28,21000.0,63.0971,63.1161,63.078,63.1161,21000.0
2019-11-14 11:30:00,66.28,66.3,66.19,66.2,21036.0,63.1161,63.1352,63.0304,63.0399,21036.0
2019-11-14 11:40:00,66.2,66.2,65.99,66.01,19536.0,63.0399,63.0399,62.84,62.859,19536.0
2019-11-14 11:50:00,66.04,66.11,66.04,66.08,23340.0,62.8876,62.9542,62.8876,62.9257,23340.0
2019-11-14 12:00:00,66.06,66.13,66.06,66.11,24288.0,62.9066,62.9733,62.9066,62.9542,24288.0
2019-11-14 12:10:00,66.11,66.11,66.06,66.08,25424.0,62.9542,62.9542,62.9066,62.9257,25424.0
2019-11-14 12:20:00,66.11,66.22,66.1,66.22,10904.0,62.9542,63.059,62.9447,63.059,10904.0
2019-11-14 12:30:00,66.22,66.3,66.22,66.29,37312.0,63.059,63.1352,63.059,63.1256,37312.0
2019-11-14 12:40:00,66.3,66.35,66.3,66.33,16818.0,63.1352,63.1828,63.1352,63.1637,16818.0
2019-11-14 12:50:00,66.33,66.36,66.28,66.36,26040.0,63.1637,63.1923,63.1161,63.1923,26040.0
2019-11-14 13:00:00,66.36,66.41,66.35,66.38,28424.0,63.1923,63.2399,63.1828,63.2113,28424.0
2019-11-14 13:10:00,66.36,66.38,66.36,66.38,11624.0,63.1923,63.2113,63.1923,63.2113,11624.0
2019-11-14 13:20:00,66.38,66.38,66.33,66.33,15312.0,63.2113,63.2113,63.1637,63.1637,15312.0
2019-11-14 13:30:00,66.33,66.36,66.32,66.36,13044.0,63.1637,63.1923,63.1542,63.1923,13044.0
2019-11-14 13:40:00,66.36,66.4,66.33,66.38,13096.0,63.1923,63.2304,63.1637,63.2113,13096.0
2019-11-14 13:50:00,66.38,66.39,66.12,66.28,68096.0,63.2113,63.2209,62.9638,63.1161,68096.0
2019-11-14 14:00:00,66.28,66.33,66.25,66.33,12614.0,63.1161,63.1637,63.0875,63.1637,12614.0
2019-11-14 14:10:00,66.33,66.39,66.31,66.37,26134.0,63.1637,63.2209,63.1447,63.2018,26134.0
2019-11-14 14:20:00,66.37,66.39,66.33,66.36,16364.0,63.2018,63.2209,63.1637,63.1923,16364.0
2019-11-14 14:30:00,66.36,66.4,66.36,66.38,22776.0,63.1923,63.2304,63.1923,63.2113,22776.0
2019-11-14 14:40:00,66.37,66.39,66.34,66.39,11222.0,63.2018,63.2209,63.1733,63.2209,11222.0
2019-11-14 14:50:00,66.39,66.39,66.35,66.38,16000.0,63.2209,63.2209,63.1828,63.2113,16000.0
2019-11-14 15:00:00,66.38,66.42,66.36,66.42,46694.0,63.2113,63.2494,63.1923,63.2494,46694.0
2019-11-14 15:10:00,66.41,66.41,66.37,66.39,11602.0,63.2399,63.2399,63.2018,63.2209,11602.0
2019-11-14 15:20:00,66.38,66.44,66.37,66.43,29568.0,63.2113,63.2685,63.2018,63.259,29568.0
2019-11-14 15:30:00,66.44,66.46,66.42,66.42,44746.0,63.2685,63.2875,63.2494,63.2494,44746.0
2019-11-14 15:40:00,66.43,66.49,66.43,66.49,48932.0,63.259,63.3161,63.259,63.3161,48932.0
2019-11-14 15:50:00,66.49,66.53,66.42,66.44,89184.0,63.3161,63.3542,63.2494,63.2685,89184.0
2019-11-15 09:30:00,67.38,67.63,67.24,67.53,205538.0,64.1636,64.4017,64.0303,64.3064,205538.0
2019-11-15 09:40:00,67.53,67.63,67.47,67.48,68150.0,64.3064,64.4017,64.2493,64.2588,68150.0
2019-11-15 09:50:00,67.48,67.48,67.24,67.24,37542.0,64.2588,64.2588,64.0303,64.0303,37542.0
2019-11-15 10:00:00,67.26,67.29,67.14,67.15,20916.0,64.0493,64.0779,63.9351,63.9446,20916.0
2019-11-15 10:10:00,67.15,67.36,67.14,67.3,30450.0,63.9446,64.1446,63.9351,64.0874,30450.0
2019-11-15 10:20:00,67.29,67.35,67.28,67.31,21972.0,64.0779,64.135,64.0684,64.0969,21972.0
2019-11-15 10:30:00,67.31,67.31,67.17,67.24,13154.0,64.0969,64.0969,63.9636,64.0303,13154.0
2019-11-15 10:40:00,67.26,67.36,67.26,67.36,35338.0,64.0493,64.1446,64.0493,64.1446,35338.0
2019-11-15 10:50:00,67.38,67.42,67.33,67.39,18214.0,64.1636,64.2017,64.116,64.1731,18214.0
2019-11-15 11:00:00,67.39,67.49,67.39,67.47,52658.0,64.1731,64.2684,64.1731,64.2493,52658.0
2019-11-15 11:10:00,67.47,67.47,67.32,67.32,33636.0,64.2493,64.2493,64.1065,64.1065,33636.0
2019-11-15 11:20:00,67.3,67.41,67.3,67.4,17786.0,64.0874,64.1922,64.0874,64.1827,17786.0
2019-11-15 11:30:00,67.4,67.5,67.39,67.48,30474.0,64.1827,64.2779,64.1731,64.2588,30474.0
2019-11-15 11:40:00,67.48,67.49,67.31,67.35,26428.0,64.2588,64.2684,64.0969,64.135,26428.0
2019-11-15 11:50:00,67.35,67.37,67.27,67.37,19132.0,64.135,64.1541,64.0589,64.1541,19132.0
2019-11-15 12:00:00,67.36,67.39,67.33,67.33,10380.0,64.1446,64.1731,64.116,64.116,10380.0
2019-11-15 12:10:00,67.33,67.33,67.27,67.28,12376.0,64.116,64.116,64.0589,64.0684,12376.0
2019-11-15 12:20:00,67.26,67.28,67.2,67.2,14870.0,64.0493,64.0684,63.9922,63.9922,14870.0
2019-11-15 12:30:00,67.19,67.27,67.18,67.25,33318.0,63.9827,64.0589,63.9732,64.0398,33318.0
2019-11-15 12:40:00,67.23,67.25,67.21,67.25,22298.0,64.0208,64.0398,64.0017,64.0398,22298.0
2019-11-15 12:50:00,67.26,67.27,67.22,67.24,13474.0,64.0493,64.0589,64.0112,64.0303,13474.0
2019-11-15 13:00:00,67.25,67.31,67.23,67.3,9512.0,64.0398,64.0969,64.0208,64.0874,9512.0
2019-11-15 13:10:00,67.3,67.32,67.28,67.28,6162.0,64.0874,64.1065,64.0684,64.0684,6162.0
2019-11-15 13:20:00,67.28,67.28,67.23,67.27,10194.0,64.0684,64.0684,64.0208,64.0589,10194.0
2019-11-15 13:30:00,67.25,67.25,67.19,67.24,21180.0,64.0398,64.0398,63.9827,64.0303,21180.0
2019-11-15 13:40:00,67.24,67.24,67.17,67.17,10988.0,64.0303,64.0303,63.9636,63.9636,10988.0
2019-11-15 13:50:00,67.18,67.24,67.18,67.21,16348.0,63.9732,64.0303,63.9732,64.0017,16348.0
2019-11-15 14:00:00,67.2,67.25,67.2,67.24,23386.0,63.9922,64.0398,63.9922,64.0303,23386.0
2019-11-15 14:10:00,67.25,67.26,67.22,67.23,7200.0,64.0398,64.0493,64.0112,64.0208,7200.0
2019-11-15 14:20:00,67.22,67.22,67.16,67.16,22276.0,64.0112,64.0112,63.9541,63.9541,22276.0
2019-11-15 14:30:00,67.16,67.16,67.08,67.1,25374.0,63.9541,63.9541,63.8779,63.897,25374.0
2019-11-15 14:40:00,67.1,67.13,67.09,67.11,19866.0,63.897,63.9255,63.8875,63.9065,19866.0
2019-11-15 14:50:00,67.1,67.15,67.1,67.12,11200.0,63.897,63.9446,63.897,63.916,11200.0
2019-11-15 15:00:00,67.13,67.13,67.04,67.04,16200.0,63.9255,63.9255,63.8398,63.8398,16200.0
2019-11-15 15:10:00,67.02,67.03,66.94,66.94,33422.0,63.8208,63.8303,63.7446,63.7446,33422.0
2019-11-15 15:20:00,66.94,66.94,66.86,66.92,41882.0,63.7446,63.7446,63.6684,63.7256,41882.0
2019-11-15 15:30:00,66.92,66.99,66.87,66.98,42112.0,63.7256,63.7922,63.678,63.7827,42112.0
2019-11-15 15:40:00,66.99,67.11,66.97,67.11,48664.0,63.7922,63.9065,63.7732,63.9065,48664.0
2019-11-15 15:50:00,67.11,67.17,67.1,67.14,241786.0,63.9065,63.9636,63.897,63.9351,241786.0
2019-11-18 09:30:00,67.15,67.2,66.91,66.92,59646.0,63.9446,63.9922,63.716,63.7256,59646.0
2019-11-18 09:40:00,66.88,67.03,66.81,67.03,77044.0,63.6875,63.8303,63.6208,63.8303,77044.0
2019-11-18 09:50:00,67.01,67.1,66.95,67.1,11704.0,63.8113,63.897,63.7541,63.897,11704.0
2019-11-18 10:00:00,67.09,67.12,67.03,67.08,19650.0,63.8875,63.916,63.8303,63.8779,19650.0
2019-11-18 10:10:00,67.16,67.22,67.03,67.03,47048.0,63.9541,64.0112,63.8303,63.8303,47048.0
2019-11-18 10:20:00,67.06,67.11,67.05,67.07,9800.0,63.8589,63.9065,63.8494,63.8684,9800.0
2019-11-18 10:30:00,67.08,67.24,67.08,67.22,23384.0,63.8779,64.0303,63.8779,64.0112,23384.0
2019-11-18 10:40:00,67.25,67.3,67.24,67.29,21582.0,64.0398,64.0874,64.0303,64.0779,21582.0
2019-11-18 10:50:00,67.3,67.37,67.29,67.35,22688.0,64.0874,64.1541,64.0779,64.135,22688.0
2019-11-18 11:00:00,67.37,67.41,67.34,67.39,33532.0,64.1541,64.1922,64.1255,64.1731,33532.0
2019-11-18 11:10:00,67.41,67.54,67.37,67.42,107554.0,64.1922,64.316,64.1541,64.2017,107554.0
2019-11-18 11:20:00,67.43,67.5,67.42,67.43,17720.0,64.2112,64.2779,64.2017,64.2112,17720.0
2019-11-18 11:30:00,67.43,67.56,67.43,67.55,21460.0,64.2112,64.335,64.2112,64.3255,21460.0
2019-11-18 11:40:00,67.54,67.58,67.5,67.57,14970.0,64.316,64.3541,64.2779,64.3445,14970.0
2019-11-18 11:50:00,67.57,67.6,67.54,67.56,14224.0,64.3445,64.3731,64.316,64.335,14224.0
2019-11-18 12:00:00,67.57,67.58,67.52,67.54,8372.0,64.3445,64.3541,64.2969,64.316,8372.0
2019-11-18 12:10:00,67.54,67.58,67.53,67.55,7224.0,64.316,64.3541,64.3064,64.3255,7224.0
2019-11-18 12:20:00,67.56,67.56,67.5,67.5,7824.0,64.335,64.335,64.2779,64.2779,7824.0
2019-11-18 12:30:00,67.46,67.53,67.45,67.53,5824.0,64.2398,64.3064,64.2303,64.3064,5824.0
2019-11-18 12:40:00,67.54,67.57,67.53,67.57,5262.0,64.316,64.3445,64.3064,64.3445,5262.0
2019-11-18 12:50:00,67.58,67.58,67.52,67.53,9448.0,64.3541,64.3541,64.2969,64.3064,9448.0
2019-11-18 13:00:00,67.53,67.53,67.5,67.5,4614.0,64.3064,64.3064,64.2779,64.2779,4614.0
2019-11-18 13:10:00,67.5,67.51,67.47,67.49,5872.0,64.2779,64.2874,64.2493,64.2684,5872.0
2019-11-18 13:20:00,67.49,67.53,67.47,67.52,17754.0,64.2684,64.3064,64.2493,64.2969,17754.0
2019-11-18 13:30:00,67.52,67.52,67.48,67.49,16274.0,64.2969,64.2969,64.2588,64.2684,16274.0
2019-11-18 13:40:00,67.48,67.52,67.45,67.49,22340.0,64.2588,64.2969,64.2303,64.2684,22340.0
2019-11-18 13:50:00,67.48,67.48,67.43,67.43,18970.0,64.2588,64.2588,64.2112,64.2112,18970.0
2019-11-18 14:00:00,67.45,67.47,67.39,67.46,12684.0,64.2303,64.2493,64.1731,64.2398,12684.0
2019-11-18 14:10:00,67.47,67.48,67.42,67.44,5672.0,64.2493,64.2588,64.2017,64.2207,5672.0
2019-11-18 14:20:00,67.45,67.49,67.43,67.44,5894.0,64.2303,64.2684,64.2112,64.2207,5894.0
2019-11-18 14:30:00,67.44,67.44,67.39,67.42,7064.0,64.2207,64.2207,64.1731,64.2017,7064.0
2019-11-18 14:40:00,67.42,67.44,67.34,67.35,9056.0,64.2017,64.2207,64.1255,64.135,9056.0
2019-11-18 14:50:00,67.35,67.38,67.35,67.36,12240.0,64.135,64.1636,64.135,64.1446,12240.0
2019-11-18 15:00:00,67.36,67.39,67.33,67.38,16784.0,64.1446,64.1731,64.116,64.1636,16784.0
2019-11-18 15:10:00,67.35,67.36,67.24,67.26,20768.0,64.135,64.1446,64.0303,64.0493,20768.0
2019-11-18 15:20:00,67.26,67.3,67.24,67.27,21742.0,64.0493,64.0874,64.0303,64.0589,21742.0
2019-11-18 15:30:00,67.28,67.29,67.23,67.27,23924.0,64.0684,64.0779,64.0208,64.0589,23924.0
2019-11-18 15:40:00,67.28,67.28,67.16,67.16,24606.0,64.0684,64.0684,63.9541,63.9541,24606.0
2019-11-18 15:50:00,67.16,67.19,67.1,67.19,87816.0,63.9541,63.9827,63.897,63.9827,87816.0
2019-11-19 09:30:00,67.53,67.61,67.47,67.51,50568.0,64.3064,64.3826,64.2493,64.2874,50568.0
2019-11-19 09:40:00,67.45,67.45,67.31,67.39,27082.0,64.2303,64.2303,64.0969,64.1731,27082.0
2019-11-19 09:50:00,67.37,67.38,67.09,67.13,48596.0,64.1541,64.1636,63.8875,63.9255,48596.0
2019-11-19 10:00:00,67.13,67.15,66.83,66.88,103932.0,63.9255,63.9446,63.6399,63.6875,103932.0
2019-11-19 10:10:00,66.89,67.04,66.88,67.01,140138.0,63.697,63.8398,63.6875,63.8113,140138.0
2019-11-19 10:20:00,67.02,67.04,66.91,66.94,47578.0,63.8208,63.8398,63.716,63.7446,47578.0
2019-11-19 10:30:00,66.92,66.94,66.86,66.88,41936.0,63.7256,63.7446,63.6684,63.6875,41936.0
2019-11-19 10:40:00,66.88,66.94,66.79,66.81,31346.0,63.6875,63.7446,63.6018,63.6208,31346.0
2019-11-19 10:50:00,66.82,66.83,66.67,66.7,46638.0,63.6303,63.6399,63.4875,63.5161,46638.0
2019-11-19 11:00:00,66.71,66.76,66.67,66.76,46220.0,63.5256,63.5732,63.4875,63.5732,46220.0
2019-11-19 11:10:00,66.75,66.86,66.71,66.83,35104.0,63.5637,63.6684,63.5256,63.6399,35104.0
2019-11-19 11:20:00,66.83,66.92,66.82,66.92,33230.0,63.6399,63.7256,63.6303,63.7256,33230.0
2019-11-19 11:30:00,66.9,67.22,66.89,67.17,79184.0,63.7065,64.0112,63.697,63.9636,79184.0
2019-11-19 11:40:00,67.18,67.18,67.0,67.03,24764.0,63.9732,63.9732,63.8017,63.8303,24764.0
2019-11-19 11:50:00,67.02,67.17,67.02,67.14,38924.0,63.8208,63.9636,63.8208,63.9351,38924.0
2019-11-19 12:00:00,67.19,67.19,67.06,67.07,35100.0,63.9827,63.9827,63.8589,63.8684,35100.0
2019-11-19 12:10:00,67.08,67.12,67.02,67.06,47144.0,63.8779,63.916,63.8208,63.8589,47144.0
2019-11-19 12:20:00,67.06,67.13,67.04,67.04,69846.0,63.8589,63.9255,63.8398,63.8398,69846.0
2019-11-19 12:30:00,67.05,67.05,66.95,66.97,66554.0,63.8494,63.8494,63.7541,63.7732,66554.0
2019-11-19 12:40:00,66.96,66.97,66.88,66.94,65110.0,63.7637,63.7732,63.6875,63.7446,65110.0
2019-11-19 12:50:00,66.95,66.98,66.92,66.97,13552.0,63.7541,63.7827,63.7256,63.7732,13552.0
2019-11-19 13:00:00,66.96,66.97,66.89,66.92,10482.0,63.7637,63.7732,63.697,63.7256,10482.0
2019-11-19 13:10:00,66.91,66.97,66.9,66.96,7192.0,63.716,63.7732,63.7065,63.7637,7192.0
2019-11-19 13:20:00,66.98,66.99,66.92,66.92,5224.0,63.7827,63.7922,63.7256,63.7256,5224.0
2019-11-19 13:30:00,66.92,66.97,66.91,66.97,29474.0,63.7256,63.7732,63.716,63.7732,29474.0
2019-11-19 13:40:00,66.97,67.01,66.96,67.01,18148.0,63.7732,63.8113,63.7637,63.8113,18148.0
2019-11-19 13:50:00,67.01,67.04,66.98,67.02,17258.0,63.8113,63.8398,63.7827,63.8208,17258.0
2019-11-19 14:00:00,67.02,67.13,67.02,67.11,22414.0,63.8208,63.9255,63.8208,63.9065,22414.0
2019-11-19 14:10:00,67.1,67.14,67.09,67.14,23826.0,63.897,63.9351,63.8875,63.9351,23826.0
2019-11-19 14:20:00,67.16,67.24,67.14,67.23,15886.0,63.9541,64.0303,63.9351,64.0208,15886.0
2019-11-19 14:30:00,67.23,67.23,67.14,67.14,16984.0,64.0208,64.0208,63.9351,63.9351,16984.0
2019-11-19 14:40:00,67.14,67.14,67.08,67.14,45926.0,63.9351,63.9351,63.8779,63.9351,45926.0
2019-11-19 14:50:00,67.13,67.13,67.08,67.13,19072.0,63.9255,63.9255,63.8779,63.9255,19072.0
2019-11-19 15:00:00,67.11,67.13,67.1,67.11,17564.0,63.9065,63.9255,63.897,63.9065,17564.0
2019-11-19 15:10:00,67.11,67.15,67.11,67.15,12024.0,63.9065,63.9446,63.9065,63.9446,12024.0
2019-11-19 15:20:00,67.14,67.14,67.01,67.01,19148.0,63.9351,63.9351,63.8113,63.8113,19148.0
2019-11-19 15:30:00,67.01,67.08,67.01,67.08,32720.0,63.8113,63.8779,63.8113,63.8779,32720.0
2019-11-19 15:40:00,67.08,67.08,67.03,67.07,32904.0,63.8779,63.8779,63.8303,63.8684,32904.0
2019-11-19 15:50:00,67.06,67.06,66.92,66.95,139470.0,63.8589,63.8589,63.7256,63.7541,139470.0
2019-11-20 09:30:00,66.62,66.81,66.57,66.64,40102.0,63.4399,63.6208,63.3923,63.4589,40102.0
2019-11-20 09:40:00,66.65,66.7,66.54,66.63,32216.0,63.4685,63.5161,63.3637,63.4494,32216.0
2019-11-20 09:50:00,66.63,66.68,66.55,66.65,73192.0,63.4494,63.497,63.3732,63.4685,73192.0
2019-11-20 10:00:00,66.62,66.67,66.56,66.64,111642.0,63.4399,63.4875,63.3828,63.4589,111642.0
2019-11-20 10:10:00,66.63,66.65,66.54,66.57,17900.0,63.4494,63.4685,63.3637,63.3923,17900.0
2019-11-20 10:20:00,66.57,66.65,66.48,66.64,191404.0,63.3923,63.4685,63.3066,63.4589,191404.0
2019-11-20 10:30:00,66.64,66.92,66.64,66.86,56840.0,63.4589,63.7256,63.4589,63.6684,56840.0
2019-11-20 10:40:00,66.85,66.86,66.76,66.85,29762.0,63.6589,63.6684,63.5732,63.6589,29762.0
2019-11-20 10:50:00,66.86,66.89,66.8,66.83,32846.0,63.6684,63.697,63.6113,63.6399,32846.0
2019-11-20 11:00:00,66.82,66.85,66.77,66.79,10594.0,63.6303,63.6589,63.5827,63.6018,10594.0
2019-11-20 11:10:00,66.77,66.83,66.68,66.82,11032.0,63.5827,63.6399,63.497,63.6303,11032.0
2019-11-20 11:20:00,66.8,66.86,66.8,66.82,10050.0,63.6113,63.6684,63.6113,63.6303,10050.0
2019-11-20 11:30:00,66.83,66.85,66.72,66.85,22400.0,63.6399,63.6589,63.5351,63.6589,22400.0
2019-11-20 11:40:00,66.82,66.86,66.8,66.86,7588.0,63.6303,63.6684,63.6113,63.6684,7588.0
2019-11-20 11:50:00,66.86,66.88,66.82,66.82,8314.0,63.6684,63.6875,63.6303,63.6303,8314.0
2019-11-20 12:00:00,66.8,66.81,66.73,66.8,19630.0,63.6113,63.6208,63.5446,63.6113,19630.0
2019-11-20 12:10:00,66.79,66.82,66.75,66.82,19616.0,63.6018,63.6303,63.5637,63.6303,19616.0
2019-11-20 12:20:00,66.83,66.89,66.82,66.89,6048.0,63.6399,63.697,63.6303,63.697,6048.0
2019-11-20 12:30:00,66.89,66.97,66.85,66.96,24856.0,63.697,63.7732,63.6589,63.7637,24856.0
2019-11-20 12:40:00,66.97,66.97,66.92,66.92,9822.0,63.7732,63.7732,63.7256,63.7256,9822.0
2019-11-20 12:50:00,66.96,66.99,66.16,66.39,345648.0,63.7637,63.7922,63.0018,63.2209,345648.0
2019-11-20 13:00:00,66.38,66.43,66.08,66.08,173258.0,63.2113,63.259,62.9257,62.9257,173258.0
2019-11-20 13:10:00,66.08,66.08,65.78,65.8,190820.0,62.9257,62.9257,62.64,62.659,190820.0
2019-11-20 13:20:00,65.81,66.14,65.8,66.02,107298.0,62.6686,62.9828,62.659,62.8685,107298.0
2019-11-20 13:30:00,66.02,66.1,65.96,66.04,56854.0,62.8685,62.9447,62.8114,62.8876,56854.0
2019-11-20 13:40:00,66.03,66.2,66.03,66.15,86730.0,62.8781,63.0399,62.8781,62.9923,86730.0
2019-11-20 13:50:00,66.16,66.37,66.14,66.34,134258.0,63.0018,63.2018,62.9828,63.1733,134258.0
2019-11-20 14:00:00,66.38,66.39,66.21,66.29,41926.0,63.2113,63.2209,63.0495,63.1256,41926.0
2019-11-20 14:10:00,66.3,66.35,66.24,66.33,71548.0,63.1352,63.1828,63.078,63.1637,71548.0
2019-11-20 14:20:00,66.33,66.4,66.28,66.36,31182.0,63.1637,63.2304,63.1161,63.1923,31182.0
2019-11-20 14:30:00,66.36,66.46,66.35,66.43,33200.0,63.1923,63.2875,63.1828,63.259,33200.0
2019-11-20 14:40:00,66.42,66.47,66.36,66.36,122570.0,63.2494,63.297,63.1923,63.1923,122570.0
2019-11-20 14:50:00,66.39,66.42,66.34,66.39,22626.0,63.2209,63.2494,63.1733,63.2209,22626.0
2019-11-20 15:00:00,66.38,66.42,66.28,66.39,56594.0,63.2113,63.2494,63.1161,63.2209,56594.0
2019-11-20 15:10:00,66.4,66.41,66.26,66.27,45902.0,63.2304,63.2399,63.0971,63.1066,45902.0
2019-11-20 15:20:00,66.28,66.31,66.22,66.22,29964.0,63.1161,63.1447,63.059,63.059,29964.0
2019-11-20 15:30:00,66.21,66.22,66.14,66.16,85530.0,63.0495,63.059,62.9828,63.0018,85530.0
2019-11-20 15:40:00,66.19,66.28,66.18,66.27,67560.0,63.0304,63.1161,63.0209,63.1066,67560.0
2019-11-20 15:50:00,66.28,66.32,66.23,66.3,206406.0,63.1161,63.1542,63.0685,63.1352,206406.0
2019-11-21 09:30:00,66.0,66.0,65.54,65.86,175930.0,62.8495,62.8495,62.4114,62.7162,175930.0
2019-11-21 09:40:00,65.82,65.91,65.69,65.88,48200.0,62.6781,62.7638,62.5543,62.7352,48200.0
2019-11-21 09:50:00,65.87,65.97,65.87,65.96,54474.0,62.7257,62.8209,62.7257,62.8114,54474.0
2019-11-21 10:00:00,65.88,66.1,65.84,66.1,26252.0,62.7352,62.9447,62.6971,62.9447,26252.0
2019-11-21 10:10:00,66.08,66.13,65.76,65.77,54710.0,62.9257,62.9733,62.6209,62.6305,54710.0
2019-11-21 10:20:00,65.75,65.81,65.67,65.76,59982.0,62.6114,62.6686,62.5352,62.6209,59982.0
2019-11-21 10:30:00,65.66,65.78,65.66,65.76,90582.0,62.5257,62.64,62.5257,62.6209,90582.0
2019-11-21 10:40:00,65.75,65.83,65.75,65.78,21746.0,62.6114,62.6876,62.6114,62.64,21746.0
2019-11-21 10:50:00,65.79,65.79,65.69,65.79,28600.0,62.6495,62.6495,62.5543,62.6495,28600.0
2019-11-21 11:00:00,65.8,65.91,65.74,65.9,36540.0,62.659,62.7638,62.6019,62.7543,36540.0
2019-11-21 11:10:00,65.82,65.83,65.76,65.81,10930.0,62.6781,62.6876,62.6209,62.6686,10930.0
2019-11-21 11:20:00,65.79,65.79,65.7,65.71,20542.0,62.6495,62.6495,62.5638,62.5733,20542.0
2019-11-21 11:30:00,65.71,65.72,65.51,65.51,19722.0,62.5733,62.5828,62.3829,62.3829,19722.0
2019-11-21 11:40:00,65.53,65.64,65.5,65.57,85884.0,62.4019,62.5067,62.3734,62.44,85884.0
2019-11-21 11:50:00,65.58,65.58,65.36,65.36,24172.0,62.4495,62.4495,62.24,62.24,24172.0
2019-11-21 12:00:00,65.36,65.43,65.31,65.43,106668.0,62.24,62.3067,62.1924,62.3067,106668.0
2019-11-21 12:10:00,65.42,65.48,65.34,65.34,35852.0,62.2972,62.3543,62.221,62.221,35852.0
2019-11-21 12:20:00,65.33,65.39,65.3,65.39,23860.0,62.2115,62.2686,62.1829,62.2686,23860.0
2019-11-21 12:30:00,65.4,65.47,65.38,65.44,20720.0,62.2781,62.3448,62.2591,62.3162,20720.0
2019-11-21 12:40:00,65.43,65.46,65.4,65.4,12440.0,62.3067,62.3353,62.2781,62.2781,12440.0
2019-11-21 12:50:00,65.39,65.49,65.39,65.49,12924.0,62.2686,62.3638,62.2686,62.3638,12924.0
2019-11-21 13:00:00,65.49,65.57,65.49,65.52,27054.0,62.3638,62.44,62.3638,62.3924,27054.0
2019-11-21 13:10:00,65.5,65.52,65.47,65.52,14064.0,62.3734,62.3924,62.3448,62.3924,14064.0
2019-11-21 13:20:00,65.51,65.58,65.51,65.58,15272.0,62.3829,62.4495,62.3829,62.4495,15272.0
2019-11-21 13:30:00,65.58,65.58,65.5,65.54,13126.0,62.4495,62.4495,62.3734,62.4114,13126.0
2019-11-21 13:40:00,65.53,65.54,65.47,65.54,10808.0,62.4019,62.4114,62.3448,62.4114,10808.0
2019-11-21 13:50:00,65.54,65.56,65.53,65.55,7496.0,62.4114,62.4305,62.4019,62.421,7496.0
2019-11-21 14:00:00,65.54,65.65,65.47,65.64,33996.0,62.4114,62.5162,62.3448,62.5067,33996.0
2019-11-21 14:10:00,65.61,65.64,65.61,65.63,7600.0,62.4781,62.5067,62.4781,62.4971,7600.0
2019-11-21 14:20:00,65.64,65.66,65.6,65.65,20924.0,62.5067,62.5257,62.4686,62.5162,20924.0
2019-11-21 14:30:00,65.66,65.67,65.64,65.64,8430.0,62.5257,62.5352,62.5067,62.5067,8430.0
2019-11-21 14:40:00,65.64,65.68,65.62,65.64,9472.0,62.5067,62.5448,62.4876,62.5067,9472.0
2019-11-21 14:50:00,65.64,65.67,65.64,65.64,12840.0,62.5067,62.5352,62.5067,62.5067,12840.0
2019-11-21 15:00:00,65.64,65.66,65.6,65.65,17372.0,62.5067,62.5257,62.4686,62.5162,17372.0
2019-11-21 15:10:00,65.66,65.69,65.64,65.64,21554.0,62.5257,62.5543,62.5067,62.5067,21554.0
2019-11-21 15:20:00,65.65,65.66,65.59,65.59,49184.0,62.5162,62.5257,62.4591,62.4591,49184.0
2019-11-21 15:30:00,65.6,65.64,65.55,65.55,82610.0,62.4686,62.5067,62.421,62.421,82610.0
2019-11-21 15:40:00,65.55,65.62,65.54,65.6,58054.0,62.421,62.4876,62.4114,62.4686,58054.0
2019-11-21 15:50:00,65.59,65.59,65.5,65.57,308762.0,62.4591,62.4591,62.3734,62.44,308762.0
2019-11-22 09:30:00,65.83,66.08,65.75,66.04,67996.0,62.6876,62.9257,62.6114,62.8876,67996.0
2019-11-22 09:40:00,65.94,65.97,65.77,65.85,29268.0,62.7923,62.8209,62.6305,62.7066,29268.0
2019-11-22 09:50:00,65.86,65.96,65.79,65.94,21798.0,62.7162,62.8114,62.6495,62.7923,21798.0
2019-11-22 10:00:00,65.92,65.92,65.68,65.69,33860.0,62.7733,62.7733,62.5448,62.5543,33860.0
2019-11-22 10:10:00,65.69,65.73,65.6,65.6,30626.0,62.5543,62.5924,62.4686,62.4686,30626.0
2019-11-22 10:20:00,65.62,65.72,65.53,65.53,42606.0,62.4876,62.5828,62.4019,62.4019,42606.0
2019-11-22 10:30:00,65.53,65.53,65.33,65.44,112124.0,62.4019,62.4019,62.2115,62.3162,112124.0
2019-11-22 10:40:00,65.44,65.6,65.43,65.57,14216.0,62.3162,62.4686,62.3067,62.44,14216.0
2019-11-22 10:50:00,65.57,65.65,65.51,65.54,84688.0,62.44,62.5162,62.3829,62.4114,84688.0
2019-11-22 11:00:00,65.53,65.57,65.36,65.48,30118.0,62.4019,62.44,62.24,62.3543,30118.0
2019-11-22 11:10:00,65.54,65.54,65.46,65.47,12334.0,62.4114,62.4114,62.3353,62.3448,12334.0
2019-11-22 11:20:00,65.51,65.57,65.5,65.55,22200.0,62.3829,62.44,62.3734,62.421,22200.0
2019-11-22 11:30:00,65.56,65.61,65.52,65.6,15600.0,62.4305,62.4781,62.3924,62.4686,15600.0
2019-11-22 11:40:00,65.63,65.72,65.63,65.71,10736.0,62.4971,62.5828,62.4971,62.5733,10736.0
2019-11-22 11:50:00,65.7,65.72,65.67,65.68,33234.0,62.5638,62.5828,62.5352,62.5448,33234.0
2019-11-22 12:00:00,65.62,65.68,65.62,65.68,20252.0,62.4876,62.5448,62.4876,62.5448,20252.0
2019-11-22 12:10:00,65.65,65.66,65.61,65.62,8700.0,62.5162,62.5257,62.4781,62.4876,8700.0
2019-11-22 12:20:00,65.63,65.64,65.61,65.62,11326.0,62.4971,62.5067,62.4781,62.4876,11326.0
2019-11-22 12:30:00,65.54,65.57,65.54,65.54,15624.0,62.4114,62.44,62.4114,62.4114,15624.0
2019-11-22 12:40:00,65.54,65.6,65.54,65.59,20856.0,62.4114,62.4686,62.4114,62.4591,20856.0
2019-11-22 12:50:00,65.59,65.61,65.58,65.59,12476.0,62.4591,62.4781,62.4495,62.4591,12476.0
2019-11-22 13:00:00,65.57,65.61,65.52,65.54,36834.0,62.44,62.4781,62.3924,62.4114,36834.0
2019-11-22 13:10:00,65.54,65.54,65.51,65.52,14310.0,62.4114,62.4114,62.3829,62.3924,14310.0
2019-11-22 13:20:00,65.51,65.51,65.44,65.45,15390.0,62.3829,62.3829,62.3162,62.3257,15390.0
2019-11-22 13:30:00,65.45,65.48,65.44,65.46,23378.0,62.3257,62.3543,62.3162,62.3353,23378.0
2019-11-22 13:40:00,65.47,65.5,65.44,65.44,19128.0,62.3448,62.3734,62.3162,62.3162,19128.0
2019-11-22 13:50:00,65.44,65.5,65.41,65.49,37626.0,62.3162,62.3734,62.2876,62.3638,37626.0
2019-11-22 14:00:00,65.49,65.49,65.42,65.42,11360.0,62.3638,62.3638,62.2972,62.2972,11360.0
2019-11-22 14:10:00,65.41,65.41,65.36,65.36,7646.0,62.2876,62.2876,62.24,62.24,7646.0
2019-11-22 14:20:00,65.36,65.42,65.36,65.39,17598.0,62.24,62.2972,62.24,62.2686,17598.0
2019-11-22 14:30:00,65.39,65.41,65.38,65.38,15294.0,62.2686,62.2876,62.2591,62.2591,15294.0
2019-11-22 14:40:00,65.37,65.48,65.36,65.48,29552.0,62.2496,62.3543,62.24,62.3543,29552.0
2019-11-22 14:50:00,65.48,65.49,65.46,65.49,12764.0,62.3543,62.3638,62.3353,62.3638,12764.0
2019-11-22 15:00:00,65.52,65.53,65.49,65.5,39296.0,62.3924,62.4019,62.3638,62.3734,39296.0
2019-11-22 15:10:00,65.5,65.52,65.49,65.51,23988.0,62.3734,62.3924,62.3638,62.3829,23988.0
2019-11-22 15:20:00,65.51,65.56,65.5,65.56,37466.0,62.3829,62.4305,62.3734,62.4305,37466.0
2019-11-22 15:30:00,65.54,65.54,65.47,65.47,23604.0,62.4114,62.4114,62.3448,62.3448,23604.0
2019-11-22 15:40:00,65.48,65.49,65.41,65.41,26692.0,62.3543,62.3638,62.2876,62.2876,26692.0
2019-11-22 15:50:00,65.41,65.48,65.36,65.46,106888.0,62.2876,62.3543,62.24,62.3353,106888.0
2019-11-25 09:30:00,66.03,66.36,66.03,66.36,137310.0,62.8781,63.1923,62.8781,63.1923,137310.0
2019-11-25 09:40:00,66.36,66.54,66.34,66.52,65210.0,63.1923,63.3637,63.1733,63.3447,65210.0
2019-11-25 09:50:00,66.51,66.62,66.48,66.6,59786.0,63.3351,63.4399,63.3066,63.4208,59786.0
2019-11-25 10:00:00,66.61,66.75,66.58,66.71,70824.0,63.4304,63.5637,63.4018,63.5256,70824.0
2019-11-25 10:10:00,66.72,66.77,66.69,66.71,45790.0,63.5351,63.5827,63.5065,63.5256,45790.0
2019-11-25 10:20:00,66.7,66.75,66.67,66.7,82620.0,63.5161,63.5637,63.4875,63.5161,82620.0
2019-11-25 10:30:00,66.7,66.78,66.7,66.77,65932.0,63.5161,63.5922,63.5161,63.5827,65932.0
2019-11-25 10:40:00,66.77,66.83,66.75,66.78,41342.0,63.5827,63.6399,63.5637,63.5922,41342.0
2019-11-25 10:50:00,66.78,66.8,66.72,66.74,33844.0,63.5922,63.6113,63.5351,63.5542,33844.0
2019-11-25 11:00:00,66.78,66.79,66.7,66.7,11476.0,63.5922,63.6018,63.5161,63.5161,11476.0
2019-11-25 11:10:00,66.7,66.83,66.69,66.69,30072.0,63.5161,63.6399,63.5065,63.5065,30072.0
2019-11-25 11:20:00,66.69,66.77,66.69,66.75,12296.0,63.5065,63.5827,63.5065,63.5637,12296.0
2019-11-25 11:30:00,66.78,66.83,66.73,66.82,17956.0,63.5922,63.6399,63.5446,63.6303,17956.0
2019-11-25 11:40:00,66.82,66.86,66.79,66.81,18344.0,63.6303,63.6684,63.6018,63.6208,18344.0
2019-11-25 11:50:00,66.81,66.82,66.75,66.8,41298.0,63.6208,63.6303,63.5637,63.6113,41298.0
2019-11-25 12:00:00,66.8,66.81,66.73,66.74,12600.0,63.6113,63.6208,63.5446,63.5542,12600.0
2019-11-25 12:10:00,66.74,66.77,66.72,66.77,6604.0,63.5542,63.5827,63.5351,63.5827,6604.0
2019-11-25 12:20:00,66.72,66.79,66.72,66.75,15328.0,63.5351,63.6018,63.5351,63.5637,15328.0
2019-11-25 12:30:00,66.75,66.77,66.72,66.74,16144.0,63.5637,63.5827,63.5351,63.5542,16144.0
2019-11-25 12:40:00,66.74,66.79,66.71,66.79,8618.0,63.5542,63.6018,63.5256,63.6018,8618.0
2019-11-25 12:50:00,66.78,66.81,66.75,66.81,13458.0,63.5922,63.6208,63.5637,63.6208,13458.0
2019-11-25 13:00:00,66.82,66.87,66.82,66.84,13536.0,63.6303,63.678,63.6303,63.6494,13536.0
2019-11-25 13:10:00,66.82,66.86,66.81,66.85,11026.0,63.6303,63.6684,63.6208,63.6589,11026.0
2019-11-25 13:20:00,66.85,66.89,66.83,66.83,9260.0,63.6589,63.697,63.6399,63.6399,9260.0
2019-11-25 13:30:00,66.83,66.88,66.82,66.88,14444.0,63.6399,63.6875,63.6303,63.6875,14444.0
2019-11-25 13:40:00,66.88,66.92,66.86,66.91,43342.0,63.6875,63.7256,63.6684,63.716,43342.0
2019-11-25 13:50:00,66.9,66.92,66.87,66.9,18980.0,63.7065,63.7256,63.678,63.7065,18980.0
2019-11-25 14:00:00,66.89,66.92,66.86,66.87,10478.0,63.697,63.7256,63.6684,63.678,10478.0
2019-11-25 14:10:00,66.86,66.89,66.86,66.86,13246.0,63.6684,63.697,63.6684,63.6684,13246.0
2019-11-25 14:20:00,66.86,66.89,66.86,66.86,27616.0,63.6684,63.697,63.6684,63.6684,27616.0
2019-11-25 14:30:00,66.87,66.92,66.86,66.92,38566.0,63.678,63.7256,63.6684,63.7256,38566.0
2019-11-25 14:40:00,66.92,66.95,66.92,66.94,32880.0,63.7256,63.7541,63.7256,63.7446,32880.0
2019-11-25 14:50:00,66.94,66.94,66.89,66.91,25826.0,63.7446,63.7446,63.697,63.716,25826.0
2019-11-25 15:00:00,66.91,66.92,66.89,66.9,37896.0,63.716,63.7256,63.697,63.7065,37896.0
2019-11-25 15:10:00,66.9,66.92,66.88,66.92,25624.0,63.7065,63.7256,63.6875,63.7256,25624.0
2019-11-25 15:20:00,66.92,66.97,66.92,66.95,67768.0,63.7256,63.7732,63.7256,63.7541,67768.0
2019-11-25 15:30:00,66.95,66.96,66.91,66.96,43958.0,63.7541,63.7637,63.716,63.7637,43958.0
2019-11-25 15:40:00,66.97,66.98,66.92,66.92,67614.0,63.7732,63.7827,63.7256,63.7256,67614.0
2019-11-25 15:50:00,66.92,66.98,66.89,66.97,217322.0,63.7256,63.7827,63.697,63.7732,217322.0
2019-11-26 09:30:00,66.82,66.92,66.57,66.67,139206.0,63.6303,63.7256,63.3923,63.4875,139206.0
2019-11-26 09:40:00,66.67,66.71,66.45,66.61,81760.0,63.4875,63.5256,63.278,63.4304,81760.0
2019-11-26 09:50:00,66.64,66.74,66.57,66.74,34532.0,63.4589,63.5542,63.3923,63.5542,34532.0
2019-11-26 10:00:00,66.7,66.7,66.45,66.54,61386.0,63.5161,63.5161,63.278,63.3637,61386.0
2019-11-26 10:10:00,66.55,66.6,66.51,66.59,23046.0,63.3732,63.4208,63.3351,63.4113,23046.0
2019-11-26 10:20:00,66.63,66.73,66.61,66.64,198930.0,63.4494,63.5446,63.4304,63.4589,198930.0
2019-11-26 10:30:00,66.65,66.66,66.5,66.52,48316.0,63.4685,63.478,63.3256,63.3447,48316.0
2019-11-26 10:40:00,66.54,66.73,66.54,66.65,26734.0,63.3637,63.5446,63.3637,63.4685,26734.0
2019-11-26 10:50:00,66.65,66.72,66.63,66.64,18028.0,63.4685,63.5351,63.4494,63.4589,18028.0
2019-11-26 11:00:00,66.64,66.73,66.61,66.64,18692.0,63.4589,63.5446,63.4304,63.4589,18692.0
2019-11-26 11:10:00,66.66,66.73,66.65,66.67,13890.0,63.478,63.5446,63.4685,63.4875,13890.0
2019-11-26 11:20:00,66.69,66.71,66.58,66.58,24704.0,63.5065,63.5256,63.4018,63.4018,24704.0
2019-11-26 11:30:00,66.58,66.59,66.45,66.56,53960.0,63.4018,63.4113,63.278,63.3828,53960.0
2019-11-26 11:40:00,66.55,66.61,66.5,66.59,19002.0,63.3732,63.4304,63.3256,63.4113,19002.0
2019-11-26 11:50:00,66.6,66.67,66.58,66.67,22236.0,63.4208,63.4875,63.4018,63.4875,22236.0
2019-11-26 12:00:00,66.67,66.67,66.6,66.63,10658.0,63.4875,63.4875,63.4208,63.4494,10658.0
2019-11-26 12:10:00,66.67,66.75,66.67,66.75,20820.0,63.4875,63.5637,63.4875,63.5637,20820.0
2019-11-26 12:20:00,66.76,66.77,66.72,66.75,11352.0,63.5732,63.5827,63.5351,63.5637,11352.0
2019-11-26 12:30:00,66.74,66.81,66.74,66.81,4994.0,63.5542,63.6208,63.5542,63.6208,4994.0
2019-11-26 12:40:00,66.81,66.84,66.8,66.83,26568.0,63.6208,63.6494,63.6113,63.6399,26568.0
2019-11-26 12:50:00,66.81,66.83,66.79,66.82,18762.0,63.6208,63.6399,63.6018,63.6303,18762.0
2019-11-26 13:00:00,66.81,66.84,66.8,66.84,13824.0,63.6208,63.6494,63.6113,63.6494,13824.0
2019-11-26 13:10:00,66.84,66.86,66.83,66.83,16014.0,63.6494,63.6684,63.6399,63.6399,16014.0
2019-11-26 13:20:00,66.85,66.86,66.79,66.79,22532.0,63.6589,63.6684,63.6018,63.6018,22532.0
2019-11-26 13:30:00,66.81,66.82,66.76,66.79,20526.0,63.6208,63.6303,63.5732,63.6018,20526.0
2019-11-26 13:40:00,66.79,66.82,66.77,66.81,23200.0,63.6018,63.6303,63.5827,63.6208,23200.0
2019-11-26 13:50:00,66.81,66.83,66.79,66.82,15718.0,63.6208,63.6399,63.6018,63.6303,15718.0
2019-11-26 14:00:00,66.83,66.86,66.82,66.83,16830.0,63.6399,63.6684,63.6303,63.6399,16830.0
2019-11-26 14:10:00,66.83,66.86,66.83,66.84,26416.0,63.6399,63.6684,63.6399,63.6494,26416.0
2019-11-26 14:20:00,66.84,66.84,66.8,66.82,29414.0,63.6494,63.6494,63.6113,63.6303,29414.0
2019-11-26 14:30:00,66.82,66.82,66.78,66.78,27274.0,63.6303,63.6303,63.5922,63.5922,27274.0
2019-11-26 14:40:00,66.78,66.81,66.77,66.78,18868.0,63.5922,63.6208,63.5827,63.5922,18868.0
2019-11-26 14:50:00,66.78,66.84,66.78,66.83,25660.0,63.5922,63.6494,63.5922,63.6399,25660.0
2019-11-26 15:00:00,66.83,66.85,66.8,66.83,28816.0,63.6399,63.6589,63.6113,63.6399,28816.0
2019-11-26 15:10:00,66.83,66.83,66.8,66.83,24000.0,63.6399,63.6399,63.6113,63.6399,24000.0
2019-11-26 15:20:00,66.83,66.83,66.77,66.8,13460.0,63.6399,63.6399,63.5827,63.6113,13460.0
2019-11-26 15:30:00,66.8,66.87,66.8,66.85,36080.0,63.6113,63.678,63.6113,63.6589,36080.0
2019-11-26 15:40:00,66.84,66.86,66.8,66.85,44572.0,63.6494,63.6684,63.6113,63.6589,44572.0
2019-11-26 15:50:00,66.86,66.86,66.74,66.76,245392.0,63.6684,63.6684,63.5542,63.5732,245392.0
2019-11-27 09:30:00,67.03,67.13,66.96,67.04,39150.0,63.8303,63.9255,63.7637,63.8398,39150.0
2019-11-27 09:40:00,67.02,67.03,66.88,66.97,25464.0,63.8208,63.8303,63.6875,63.7732,25464.0
2019-11-27 09:50:00,67.0,67.11,66.99,67.08,15472.0,63.8017,63.9065,63.7922,63.8779,15472.0
2019-11-27 10:00:00,67.1,67.1,66.96,66.97,20178.0,63.897,63.897,63.7637,63.7732,20178.0
2019-11-27 10:10:00,66.96,67.05,66.96,67.05,23040.0,63.7637,63.8494,63.7637,63.8494,23040.0
2019-11-27 10:20:00,67.04,67.05,67.0,67.03,12114.0,63.8398,63.8494,63.8017,63.8303,12114.0
2019-11-27 10:30:00,67.09,67.11,67.04,67.07,24420.0,63.8875,63.9065,63.8398,63.8684,24420.0
2019-11-27 10:40:00,67.06,67.06,66.93,67.01,25292.0,63.8589,63.8589,63.7351,63.8113,25292.0
2019-11-27 10:50:00,67.02,67.09,67.01,67.05,22676.0,63.8208,63.8875,63.8113,63.8494,22676.0
2019-11-27 11:00:00,67.05,67.09,67.04,67.05,9490.0,63.8494,63.8875,63.8398,63.8494,9490.0
2019-11-27 11:10:00,67.05,67.1,67.05,67.07,8032.0,63.8494,63.897,63.8494,63.8684,8032.0
2019-11-27 11:20:00,67.08,67.08,67.05,67.08,9024.0,63.8779,63.8779,63.8494,63.8779,9024.0
2019-11-27 11:30:00,67.04,67.05,67.01,67.04,5258.0,63.8398,63.8494,63.8113,63.8398,5258.0
2019-11-27 11:40:00,67.04,67.07,67.02,67.07,16640.0,63.8398,63.8684,63.8208,63.8684,16640.0
2019-11-27 11:50:00,67.07,67.07,66.98,67.0,62770.0,63.8684,63.8684,63.7827,63.8017,62770.0
2019-11-27 12:00:00,67.02,67.11,67.02,67.1,7698.0,63.8208,63.9065,63.8208,63.897,7698.0
2019-11-27 12:10:00,67.11,67.18,67.11,67.13,21142.0,63.9065,63.9732,63.9065,63.9255,21142.0
2019-11-27 12:20:00,67.14,67.14,67.09,67.11,12162.0,63.9351,63.9351,63.8875,63.9065,12162.0
2019-11-27 12:30:00,67.12,67.13,67.07,67.11,15224.0,63.916,63.9255,63.8684,63.9065,15224.0
2019-11-27 12:40:00,67.08,67.09,67.06,67.06,6714.0,63.8779,63.8875,63.8589,63.8589,6714.0
2019-11-27 12:50:00,67.06,67.13,67.05,67.11,11676.0,63.8589,63.9255,63.8494,63.9065,11676.0
2019-11-27 13:00:00,67.09,67.1,67.06,67.08,19352.0,63.8875,63.897,63.8589,63.8779,19352.0
2019-11-27 13:10:00,67.07,67.12,67.04,67.06,22164.0,63.8684,63.916,63.8398,63.8589,22164.0
2019-11-27 13:20:00,67.07,67.08,67.04,67.05,11514.0,63.8684,63.8779,63.8398,63.8494,11514.0
2019-11-27 13:30:00,67.05,67.07,67.01,67.05,15340.0,63.8494,63.8684,63.8113,63.8494,15340.0
2019-11-27 13:40:00,67.04,67.04,66.98,66.99,8720.0,63.8398,63.8398,63.7827,63.7922,8720.0
2019-11-27 13:50:00,66.99,67.05,66.99,67.01,31672.0,63.7922,63.8494,63.7922,63.8113,31672.0
2019-11-27 14:00:00,67.01,67.03,67.0,67.01,6760.0,63.8113,63.8303,63.8017,63.8113,6760.0
2019-11-27 14:10:00,67.02,67.04,66.99,67.0,8388.0,63.8208,63.8398,63.7922,63.8017,8388.0
2019-11-27 14:20:00,67.0,67.04,67.0,67.03,11522.0,63.8017,63.8398,63.8017,63.8303,11522.0
2019-11-27 14:30:00,67.05,67.06,67.04,67.06,29540.0,63.8494,63.8589,63.8398,63.8589,29540.0
2019-11-27 14:40:00,67.06,67.08,67.06,67.07,13848.0,63.8589,63.8779,63.8589,63.8684,13848.0
2019-11-27 14:50:00,67.07,67.08,67.05,67.07,7206.0,63.8684,63.8779,63.8494,63.8684,7206.0
2019-11-27 15:00:00,67.07,67.07,67.03,67.07,29534.0,63.8684,63.8684,63.8303,63.8684,29534.0
2019-11-27 15:10:00,67.07,67.11,67.07,67.11,15042.0,63.8684,63.9065,63.8684,63.9065,15042.0
2019-11-27 15:20:00,67.11,67.14,67.1,67.11,21734.0,63.9065,63.9351,63.897,63.9065,21734.0
2019-11-27 15:30:00,67.12,67.13,67.08,67.09,51538.0,63.916,63.9255,63.8779,63.8875,51538.0
2019-11-27 15:40:00,67.09,67.12,67.08,67.1,45164.0,63.8875,63.916,63.8779,63.897,45164.0
2019-11-27 15:50:00,67.1,67.2,67.09,67.2,160944.0,63.897,63.9922,63.8875,63.9922,160944.0
2019-11-29 09:30:00,66.83,66.85,66.57,66.83,61364.0,63.6399,63.6589,63.3923,63.6399,61364.0
2019-11-29 09:40:00,66.78,66.79,66.67,66.72,83572.0,63.5922,63.6018,63.4875,63.5351,83572.0
2019-11-29 09:50:00,66.69,66.78,66.67,66.78,13214.0,63.5065,63.5922,63.4875,63.5922,13214.0
2019-11-29 10:00:00,66.74,66.76,66.67,66.74,12046.0,63.5542,63.5732,63.4875,63.5542,12046.0
2019-11-29 10:10:00,66.75,66.79,66.75,66.78,9580.0,63.5637,63.6018,63.5637,63.5922,9580.0
2019-11-29 10:20:00,66.8,66.8,66.71,66.75,19818.0,63.6113,63.6113,63.5256,63.5637,19818.0
2019-11-29 10:30:00,66.72,66.82,66.7,66.82,23320.0,63.5351,63.6303,63.5161,63.6303,23320.0
2019-11-29 10:40:00,66.84,66.87,66.83,66.86,18872.0,63.6494,63.678,63.6399,63.6684,18872.0
2019-11-29 10:50:00,66.86,66.86,66.82,66.85,17108.0,63.6684,63.6684,63.6303,63.6589,17108.0
2019-11-29 11:00:00,66.83,66.83,66.77,66.79,11920.0,63.6399,63.6399,63.5827,63.6018,11920.0
2019-11-29 11:10:00,66.78,66.79,66.74,66.75,12178.0,63.5922,63.6018,63.5542,63.5637,12178.0
2019-11-29 11:20:00,66.74,66.77,66.7,66.76,38768.0,63.5542,63.5827,63.5161,63.5732,38768.0
2019-11-29 11:30:00,66.75,66.77,66.7,66.74,7600.0,63.5637,63.5827,63.5161,63.5542,7600.0
2019-11-29 11:40:00,66.73,66.74,66.69,66.73,40768.0,63.5446,63.5542,63.5065,63.5446,40768.0
2019-11-29 11:50:00,66.7,66.73,66.67,66.72,23736.0,63.5161,63.5446,63.4875,63.5351,23736.0
2019-11-29 12:00:00,66.72,66.72,66.62,66.64,29598.0,63.5351,63.5351,63.4399,63.4589,29598.0
2019-11-29 12:10:00,66.65,66.65,66.56,66.56,24862.0,63.4685,63.4685,63.3828,63.3828,24862.0
2019-11-29 12:20:00,66.57,66.57,66.47,66.47,39440.0,63.3923,63.3923,63.297,63.297,39440.0
2019-11-29 12:30:00,66.47,66.53,66.46,66.47,44914.0,63.297,63.3542,63.2875,63.297,44914.0
2019-11-29 12:40:00,66.45,66.56,66.45,66.55,50934.0,63.278,63.3828,63.278,63.3732,50934.0
2019-11-29 12:50:00,66.54,66.54,66.42,66.48,124322.0,63.3637,63.3637,63.2494,63.3066,124322.0
2019-12-02 09:30:00,66.64,66.67,66.26,66.26,198374.0,63.4589,63.4875,63.0971,63.0971,198374.0
2019-12-02 09:40:00,66.23,66.32,66.13,66.23,63602.0,63.0685,63.1542,62.9733,63.0685,63602.0
2019-12-02 09:50:00,66.21,66.28,66.14,66.14,26586.0,63.0495,63.1161,62.9828,62.9828,26586.0
2019-12-02 10:00:00,66.06,66.08,65.67,65.78,63984.0,62.9066,62.9257,62.5352,62.64,63984.0
2019-12-02 10:10:00,65.78,66.03,65.75,65.91,58392.0,62.64,62.8781,62.6114,62.7638,58392.0
2019-12-02 10:20:00,65.89,65.9,65.73,65.79,73932.0,62.7447,62.7543,62.5924,62.6495,73932.0
2019-12-02 10:30:00,65.77,65.77,65.48,65.63,90404.0,62.6305,62.6305,62.3543,62.4971,90404.0
2019-12-02 10:40:00,65.65,65.81,65.63,65.68,39900.0,62.5162,62.6686,62.4971,62.5448,39900.0
2019-12-02 10:50:00,65.67,65.69,65.55,65.63,56166.0,62.5352,62.5543,62.421,62.4971,56166.0
2019-12-02 11:00:00,65.63,65.71,65.61,65.63,29246.0,62.4971,62.5733,62.4781,62.4971,29246.0
2019-12-02 11:10:00,65.62,65.68,65.54,65.68,34292.0,62.4876,62.5448,62.4114,62.5448,34292.0
2019-12-02 11:20:00,65.67,65.73,65.65,65.68,109786.0,62.5352,62.5924,62.5162,62.5448,109786.0
2019-12-02 11:30:00,65.69,65.69,65.52,65.57,12600.0,62.5543,62.5543,62.3924,62.44,12600.0
2019-12-02 11:40:00,65.61,65.62,65.53,65.62,11242.0,62.4781,62.4876,62.4019,62.4876,11242.0
2019-12-02 11:50:00,65.64,65.75,65.6,65.74,18262.0,62.5067,62.6114,62.4686,62.6019,18262.0
2019-12-02 12:00:00,65.77,65.85,65.75,65.82,59004.0,62.6305,62.7066,62.6114,62.6781,59004.0
2019-12-02 12:10:00,65.83,65.85,65.76,65.78,48710.0,62.6876,62.7066,62.6209,62.64,48710.0
2019-12-02 12:20:00,65.79,65.81,65.5,65.64,95352.0,62.6495,62.6686,62.3734,62.5067,95352.0
2019-12-02 12:30:00,65.67,65.67,65.6,65.61,21920.0,62.5352,62.5352,62.4686,62.4781,21920.0
2019-12-02 12:40:00,65.61,65.66,65.58,65.59,30384.0,62.4781,62.5257,62.4495,62.4591,30384.0
2019-12-02 12:50:00,65.57,65.66,65.57,65.65,13670.0,62.44,62.5257,62.44,62.5162,13670.0
2019-12-02 13:00:00,65.62,65.76,65.62,65.75,13750.0,62.4876,62.6209,62.4876,62.6114,13750.0
2019-12-02 13:10:00,65.74,65.8,65.72,65.8,17254.0,62.6019,62.659,62.5828,62.659,17254.0
2019-12-02 13:20:00,65.8,65.82,65.78,65.79,16308.0,62.659,62.6781,62.64,62.6495,16308.0
2019-12-02 13:30:00,65.79,65.79,65.7,65.7,24012.0,62.6495,62.6495,62.5638,62.5638,24012.0
2019-12-02 13:40:00,65.7,65.79,65.69,65.79,5200.0,62.5638,62.6495,62.5543,62.6495,5200.0
2019-12-02 13:50:00,65.79,65.82,65.75,65.77,8222.0,62.6495,62.6781,62.6114,62.6305,8222.0
2019-12-02 14:00:00,65.8,65.81,65.75,65.8,42054.0,62.659,62.6686,62.6114,62.659,42054.0
2019-12-02 14:10:00,65.82,65.85,65.79,65.81,18664.0,62.6781,62.7066,62.6495,62.6686,18664.0
2019-12-02 14:20:00,65.81,65.84,65.8,65.81,11706.0,62.6686,62.6971,62.659,62.6686,11706.0
2019-12-02 14:30:00,65.82,65.83,65.76,65.77,14998.0,62.6781,62.6876,62.6209,62.6305,14998.0
2019-12-02 14:40:00,65.77,65.78,65.74,65.74,5472.0,62.6305,62.64,62.6019,62.6019,5472.0
2019-12-02 14:50:00,65.75,65.76,65.7,65.72,38712.0,62.6114,62.6209,62.5638,62.5828,38712.0
2019-12-02 15:00:00,65.74,65.74,65.64,65.67,42822.0,62.6019,62.6019,62.5067,62.5352,42822.0
2019-12-02 15:10:00,65.66,65.71,65.66,65.71,17596.0,62.5257,62.5733,62.5257,62.5733,17596.0
2019-12-02 15:20:00,65.71,65.71,65.64,65.66,35778.0,62.5733,62.5733,62.5067,62.5257,35778.0
2019-12-02 15:30:00,65.65,65.71,65.6,65.67,51138.0,62.5162,62.5733,62.4686,62.5352,51138.0
2019-12-02 15:40:00,65.67,65.75,65.67,65.71,37004.0,62.5352,62.6114,62.5352,62.5733,37004.0
2019-12-02 15:50:00,65.69,65.69,65.56,65.59,331394.0,62.5543,62.5543,62.4305,62.4591,331394.0
2019-12-03 09:30:00,64.33,64.63,64.07,64.41,362678.0,61.2592,61.5449,61.0116,61.3354,362678.0
2019-12-03 09:40:00,64.36,64.44,64.03,64.06,143304.0,61.2878,61.3639,60.9735,61.0021,143304.0
2019-12-03 09:50:00,64.05,64.28,63.96,64.25,159344.0,60.9926,61.2116,60.9069,61.183,159344.0
2019-12-03 10:00:00,64.24,64.39,64.22,64.31,88090.0,61.1735,61.3163,61.1545,61.2402,88090.0
2019-12-03 10:10:00,64.31,64.64,64.23,64.63,118396.0,61.2402,61.5544,61.164,61.5449,118396.0
2019-12-03 10:20:00,64.63,64.64,64.43,64.44,78102.0,61.5449,61.5544,61.3544,61.3639,78102.0
2019-12-03 10:30:00,64.42,64.55,64.38,64.45,85432.0,61.3449,61.4687,61.3068,61.3735,85432.0
2019-12-03 10:40:00,64.45,64.48,64.2,64.2,64232.0,61.3735,61.402,61.1354,61.1354,64232.0
2019-12-03 10:50:00,64.17,64.3,64.15,64.21,62112.0,61.1068,61.2306,61.0878,61.1449,62112.0
2019-12-03 11:00:00,64.22,64.22,64.11,64.21,62530.0,61.1545,61.1545,61.0497,61.1449,62530.0
2019-12-03 11:10:00,64.22,64.34,64.16,64.26,65088.0,61.1545,61.2687,61.0973,61.1925,65088.0
2019-12-03 11:20:00,64.29,64.36,64.08,64.13,60384.0,61.2211,61.2878,61.0211,61.0687,60384.0
2019-12-03 11:30:00,64.14,64.32,64.09,64.29,39772.0,61.0783,61.2497,61.0307,61.2211,39772.0
2019-12-03 11:40:00,64.3,64.33,64.26,64.3,51262.0,61.2306,61.2592,61.1925,61.2306,51262.0
2019-12-03 11:50:00,64.29,64.29,64.16,64.19,97068.0,61.2211,61.2211,61.0973,61.1259,97068.0
2019-12-03 12:00:00,64.18,64.19,64.1,64.17,49360.0,61.1164,61.1259,61.0402,61.1068,49360.0
2019-12-03 12:10:00,64.18,64.3,64.15,64.3,40936.0,61.1164,61.2306,61.0878,61.2306,40936.0
2019-12-03 12:20:00,64.29,64.31,64.28,64.29,19640.0,61.2211,61.2402,61.2116,61.2211,19640.0
2019-12-03 12:30:00,64.3,64.37,64.3,64.32,39328.0,61.2306,61.2973,61.2306,61.2497,39328.0
2019-12-03 12:40:00,64.33,64.35,64.21,64.21,91162.0,61.2592,61.2782,61.1449,61.1449,91162.0
2019-12-03 12:50:00,64.21,64.29,64.21,64.29,19490.0,61.1449,61.2211,61.1449,61.2211,19490.0
2019-12-03 13:00:00,64.32,64.39,64.32,64.36,34412.0,61.2497,61.3163,61.2497,61.2878,34412.0
2019-12-03 13:10:00,64.35,64.4,64.35,64.4,108508.0,61.2782,61.3259,61.2782,61.3259,108508.0
2019-12-03 13:20:00,64.4,64.49,64.39,64.47,54372.0,61.3259,61.4116,61.3163,61.3925,54372.0
2019-12-03 13:30:00,64.47,64.53,64.46,64.51,79274.0,61.3925,61.4497,61.383,61.4306,79274.0
2019-12-03 13:40:00,64.51,64.53,64.45,64.45,42066.0,61.4306,61.4497,61.3735,61.3735,42066.0
2019-12-03 13:50:00,64.45,64.49,64.39,64.44,49208.0,61.3735,61.4116,61.3163,61.3639,49208.0
2019-12-03 14:00:00,64.44,64.48,64.41,64.41,60604.0,61.3639,61.402,61.3354,61.3354,60604.0
2019-12-03 14:10:00,64.41,64.42,64.35,64.36,46744.0,61.3354,61.3449,61.2782,61.2878,46744.0
2019-12-03 14:20:00,64.35,64.36,64.31,64.36,47250.0,61.2782,61.2878,61.2402,61.2878,47250.0
2019-12-03 14:30:00,64.35,64.35,64.28,64.31,47448.0,61.2782,61.2782,61.2116,61.2402,47448.0
2019-12-03 14:40:00,64.31,64.39,64.31,64.33,72690.0,61.2402,61.3163,61.2402,61.2592,72690.0
2019-12-03 14:50:00,64.34,64.37,64.3,64.35,46976.0,61.2687,61.2973,61.2306,61.2782,46976.0
2019-12-03 15:00:00,64.36,64.38,64.3,64.3,47622.0,61.2878,61.3068,61.2306,61.2306,47622.0
2019-12-03 15:10:00,64.3,64.46,64.29,64.46,49026.0,61.2306,61.383,61.2211,61.383,49026.0
2019-12-03 15:20:00,64.47,64.64,64.47,64.63,49566.0,61.3925,61.5544,61.3925,61.5449,49566.0
2019-12-03 15:30:00,64.64,64.66,64.56,64.56,70646.0,61.5544,61.5734,61.4782,61.4782,70646.0
2019-12-03 15:40:00,64.56,64.64,64.51,64.63,74092.0,61.4782,61.5544,61.4306,61.5449,74092.0
2019-12-03 15:50:00,64.64,64.71,64.61,64.69,150226.0,61.5544,61.6211,61.5258,61.602,150226.0
2019-12-04 09:30:00,65.62,65.69,65.44,65.58,221558.0,62.4876,62.5543,62.3162,62.4495,221558.0
2019-12-04 09:40:00,65.61,65.72,65.53,65.72,38358.0,62.4781,62.5828,62.4019,62.5828,38358.0
2019-12-04 09:50:00,65.7,65.81,65.7,65.76,90078.0,62.5638,62.6686,62.5638,62.6209,90078.0
2019-12-04 10:00:00,65.75,65.82,65.7,65.8,57186.0,62.6114,62.6781,62.5638,62.659,57186.0
2019-12-04 10:10:00,65.8,65.83,65.75,65.79,44456.0,62.659,62.6876,62.6114,62.6495,44456.0
2019-12-04 10:20:00,65.84,65.86,65.73,65.73,11480.0,62.6971,62.7162,62.5924,62.5924,11480.0
2019-12-04 10:30:00,65.74,65.78,65.72,65.73,9196.0,62.6019,62.64,62.5828,62.5924,9196.0
2019-12-04 10:40:00,65.73,65.74,65.7,65.73,6496.0,62.5924,62.6019,62.5638,62.5924,6496.0
2019-12-04 10:50:00,65.73,65.76,65.7,65.74,14930.0,62.5924,62.6209,62.5638,62.6019,14930.0
2019-12-04 11:00:00,65.74,65.77,65.63,65.63,20016.0,62.6019,62.6305,62.4971,62.4971,20016.0
2019-12-04 11:10:00,65.62,65.62,65.53,65.54,82426.0,62.4876,62.4876,62.4019,62.4114,82426.0
2019-12-04 11:20:00,65.56,65.61,65.54,65.6,30202.0,62.4305,62.4781,62.4114,62.4686,30202.0
2019-12-04 11:30:00,65.6,65.69,65.6,65.67,13760.0,62.4686,62.5543,62.4686,62.5352,13760.0
2019-12-04 11:40:00,65.67,65.7,65.6,65.6,13000.0,62.5352,62.5638,62.4686,62.4686,13000.0
2019-12-04 11:50:00,65.6,65.61,65.49,65.5,27808.0,62.4686,62.4781,62.3638,62.3734,27808.0
2019-12-04 12:00:00,65.5,65.55,65.49,65.49,26924.0,62.3734,62.421,62.3638,62.3638,26924.0
2019-12-04 12:10:00,65.48,65.53,65.47,65.51,28140.0,62.3543,62.4019,62.3448,62.3829,28140.0
2019-12-04 12:20:00,65.5,65.52,65.46,65.49,20796.0,62.3734,62.3924,62.3353,62.3638,20796.0
2019-12-04 12:30:00,65.5,65.52,65.47,65.49,26034.0,62.3734,62.3924,62.3448,62.3638,26034.0
2019-12-04 12:40:00,65.49,65.56,65.48,65.56,10344.0,62.3638,62.4305,62.3543,62.4305,10344.0
2019-12-04 12:50:00,65.56,65.61,65.56,65.6,19030.0,62.4305,62.4781,62.4305,62.4686,19030.0
2019-12-04 13:00:00,65.61,65.61,65.56,65.6,22458.0,62.4781,62.4781,62.4305,62.4686,22458.0
2019-12-04 13:10:00,65.6,65.6,65.49,65.5,7072.0,62.4686,62.4686,62.3638,62.3734,7072.0
2019-12-04 13:20:00,65.5,65.53,65.46,65.53,35288.0,62.3734,62.4019,62.3353,62.4019,35288.0
2019-12-04 13:30:00,65.52,65.56,65.5,65.56,24714.0,62.3924,62.4305,62.3734,62.4305,24714.0
2019-12-04 13:40:00,65.55,65.58,65.54,65.54,12434.0,62.421,62.4495,62.4114,62.4114,12434.0
2019-12-04 13:50:00,65.55,65.57,65.53,65.56,15580.0,62.421,62.44,62.4019,62.4305,15580.0
2019-12-04 14:00:00,65.58,65.61,65.57,65.6,13666.0,62.4495,62.4781,62.44,62.4686,13666.0
2019-12-04 14:10:00,65.6,65.63,65.58,65.61,7800.0,62.4686,62.4971,62.4495,62.4781,7800.0
2019-12-04 14:20:00,65.61,65.71,65.61,65.71,31298.0,62.4781,62.5733,62.4781,62.5733,31298.0
2019-12-04 14:30:00,65.72,65.75,65.71,65.73,28352.0,62.5828,62.6114,62.5733,62.5924,28352.0
2019-12-04 14:40:00,65.71,65.77,65.71,65.73,20126.0,62.5733,62.6305,62.5733,62.5924,20126.0
2019-12-04 14:50:00,65.73,65.78,65.73,65.75,30106.0,62.5924,62.64,62.5924,62.6114,30106.0
2019-12-04 15:00:00,65.75,65.75,65.69,65.7,14800.0,62.6114,62.6114,62.5543,62.5638,14800.0
2019-12-04 15:10:00,65.7,65.71,65.67,65.69,35452.0,62.5638,62.5733,62.5352,62.5543,35452.0
2019-12-04 15:20:00,65.69,65.72,65.69,65.7,35150.0,62.5543,62.5828,62.5543,62.5638,35150.0
2019-12-04 15:30:00,65.7,65.7,65.63,65.67,96744.0,62.5638,62.5638,62.4971,62.5352,96744.0
2019-12-04 15:40:00,65.67,65.69,65.63,65.68,78024.0,62.5352,62.5543,62.4971,62.5448,78024.0
2019-12-04 15:50:00,65.69,65.72,65.61,65.61,188438.0,62.5543,62.5828,62.4781,62.4781,188438.0
2019-12-05 09:30:00,65.93,66.05,65.79,66.05,36120.0,62.7828,62.8971,62.6495,62.8971,36120.0
2019-12-05 09:40:00,66.03,66.2,66.02,66.19,34850.0,62.8781,63.0399,62.8685,63.0304,34850.0
2019-12-05 09:50:00,66.16,66.17,66.05,66.08,23078.0,63.0018,63.0114,62.8971,62.9257,23078.0
2019-12-05 10:00:00,66.05,66.05,65.79,65.8,83490.0,62.8971,62.8971,62.6495,62.659,83490.0
2019-12-05 10:10:00,65.81,65.94,65.76,65.92,76738.0,62.6686,62.7923,62.6209,62.7733,76738.0
2019-12-05 10:20:00,65.91,65.92,65.83,65.89,38768.0,62.7638,62.7733,62.6876,62.7447,38768.0
2019-12-05 10:30:00,65.92,65.99,65.88,65.88,31446.0,62.7733,62.84,62.7352,62.7352,31446.0
2019-12-05 10:40:00,65.88,65.93,65.83,65.86,11716.0,62.7352,62.7828,62.6876,62.7162,11716.0
2019-12-05 10:50:00,65.89,65.91,65.83,65.88,26480.0,62.7447,62.7638,62.6876,62.7352,26480.0
2019-12-05 11:00:00,65.86,65.9,65.78,65.87,21474.0,62.7162,62.7543,62.64,62.7257,21474.0
2019-12-05 11:10:00,65.86,65.94,65.83,65.9,13250.0,62.7162,62.7923,62.6876,62.7543,13250.0
2019-12-05 11:20:00,65.89,65.89,65.79,65.87,8592.0,62.7447,62.7447,62.6495,62.7257,8592.0
2019-12-05 11:30:00,65.88,65.88,65.75,65.77,24108.0,62.7352,62.7352,62.6114,62.6305,24108.0
2019-12-05 11:40:00,65.82,65.85,65.78,65.85,18688.0,62.6781,62.7066,62.64,62.7066,18688.0
2019-12-05 11:50:00,65.87,65.88,65.83,65.83,13062.0,62.7257,62.7352,62.6876,62.6876,13062.0
2019-12-05 12:00:00,65.83,65.85,65.79,65.79,13524.0,62.6876,62.7066,62.6495,62.6495,13524.0
2019-12-05 12:10:00,65.79,65.81,65.78,65.8,12412.0,62.6495,62.6686,62.64,62.659,12412.0
2019-12-05 12:20:00,65.79,65.8,65.76,65.8,20484.0,62.6495,62.659,62.6209,62.659,20484.0
2019-12-05 12:30:00,65.8,65.8,65.76,65.79,28158.0,62.659,62.659,62.6209,62.6495,28158.0
2019-12-05 12:40:00,65.8,65.8,65.74,65.74,9162.0,62.659,62.659,62.6019,62.6019,9162.0
2019-12-05 12:50:00,65.76,65.8,65.76,65.8,6806.0,62.6209,62.659,62.6209,62.659,6806.0
2019-12-05 13:00:00,65.77,65.83,65.77,65.82,19386.0,62.6305,62.6876,62.6305,62.6781,19386.0
2019-12-05 13:10:00,65.83,65.89,65.83,65.88,24830.0,62.6876,62.7447,62.6876,62.7352,24830.0
2019-12-05 13:20:00,65.86,65.88,65.85,65.86,13092.0,62.7162,62.7352,62.7066,62.7162,13092.0
2019-12-05 13:30:00,65.86,65.9,65.83,65.89,45104.0,62.7162,62.7543,62.6876,62.7447,45104.0
2019-12-05 13:40:00,65.91,65.97,65.89,65.95,18272.0,62.7638,62.8209,62.7447,62.8019,18272.0
2019-12-05 13:50:00,65.95,65.96,65.92,65.94,23246.0,62.8019,62.8114,62.7733,62.7923,23246.0
2019-12-05 14:00:00,65.92,65.93,65.89,65.93,24826.0,62.7733,62.7828,62.7447,62.7828,24826.0
2019-12-05 14:10:00,65.94,65.99,65.94,65.99,13860.0,62.7923,62.84,62.7923,62.84,13860.0
2019-12-05 14:20:00,65.99,66.03,65.99,66.01,15756.0,62.84,62.8781,62.84,62.859,15756.0
2019-12-05 14:30:00,66.01,66.06,66.01,66.05,11844.0,62.859,62.9066,62.859,62.8971,11844.0
2019-12-05 14:40:00,66.06,66.07,66.01,66.02,17026.0,62.9066,62.9161,62.859,62.8685,17026.0
2019-12-05 14:50:00,66.02,66.04,65.78,65.91,117036.0,62.8685,62.8876,62.64,62.7638,117036.0
2019-12-05 15:00:00,65.91,65.98,65.9,65.94,33154.0,62.7638,62.8304,62.7543,62.7923,33154.0
2019-12-05 15:10:00,65.95,66.0,65.95,65.97,16826.0,62.8019,62.8495,62.8019,62.8209,16826.0
2019-12-05 15:20:00,65.98,65.98,65.92,65.96,24196.0,62.8304,62.8304,62.7733,62.8114,24196.0
2019-12-05 15:30:00,65.96,66.01,65.96,65.99,18256.0,62.8114,62.859,62.8114,62.84,18256.0
2019-12-05 15:40:00,66.0,66.04,65.98,65.98,34630.0,62.8495,62.8876,62.8304,62.8304,34630.0
2019-12-05 15:50:00,65.98,66.01,65.94,65.96,46982.0,62.8304,62.859,62.7923,62.8114,46982.0
2019-12-06 09:30:00,66.75,66.97,66.67,66.95,126624.0,63.5637,63.7732,63.4875,63.7541,126624.0
2019-12-06 09:40:00,66.96,67.14,66.96,67.1,57918.0,63.7637,63.9351,63.7637,63.897,57918.0
2019-12-06 09:50:00,67.04,67.08,66.98,67.08,32068.0,63.8398,63.8779,63.7827,63.8779,32068.0
2019-12-06 10:00:00,67.08,67.09,66.98,66.99,12102.0,63.8779,63.8875,63.7827,63.7922,12102.0
2019-12-06 10:10:00,67.0,67.08,66.93,66.97,71774.0,63.8017,63.8779,63.7351,63.7732,71774.0
2019-12-06 10:20:00,67.04,67.04,66.95,66.95,10952.0,63.8398,63.8398,63.7541,63.7541,10952.0
2019-12-06 10:30:00,66.97,67.02,66.95,67.01,15610.0,63.7732,63.8208,63.7541,63.8113,15610.0
2019-12-06 10:40:00,67.0,67.01,66.95,66.97,13040.0,63.8017,63.8113,63.7541,63.7732,13040.0
2019-12-06 10:50:00,66.98,67.02,66.98,67.0,13662.0,63.7827,63.8208,63.7827,63.8017,13662.0
2019-12-06 11:00:00,67.02,67.06,67.0,67.0,19644.0,63.8208,63.8589,63.8017,63.8017,19644.0
2019-12-06 11:10:00,67.0,67.03,66.98,67.0,23944.0,63.8017,63.8303,63.7827,63.8017,23944.0
2019-12-06 11:20:00,67.02,67.08,67.0,67.06,25394.0,63.8208,63.8779,63.8017,63.8589,25394.0
2019-12-06 11:30:00,67.05,67.05,67.01,67.02,27320.0,63.8494,63.8494,63.8113,63.8208,27320.0
2019-12-06 11:40:00,67.03,67.03,66.95,66.96,9148.0,63.8303,63.8303,63.7541,63.7637,9148.0
2019-12-06 11:50:00,66.94,67.04,66.93,67.04,89428.0,63.7446,63.8398,63.7351,63.8398,89428.0
2019-12-06 12:00:00,67.03,67.04,67.01,67.03,27748.0,63.8303,63.8398,63.8113,63.8303,27748.0
2019-12-06 12:10:00,67.02,67.04,67.01,67.03,15238.0,63.8208,63.8398,63.8113,63.8303,15238.0
2019-12-06 12:20:00,67.03,67.03,66.99,67.01,21624.0,63.8303,63.8303,63.7922,63.8113,21624.0
2019-12-06 12:30:00,67.0,67.0,66.96,66.99,13802.0,63.8017,63.8017,63.7637,63.7922,13802.0
2019-12-06 12:40:00,66.99,67.02,66.99,67.02,9650.0,63.7922,63.8208,63.7922,63.8208,9650.0
2019-12-06 12:50:00,67.02,67.02,66.96,66.99,20856.0,63.8208,63.8208,63.7637,63.7922,20856.0
2019-12-06 13:00:00,67.0,67.0,66.93,66.93,6200.0,63.8017,63.8017,63.7351,63.7351,6200.0
2019-12-06 13:10:00,66.94,67.0,66.94,66.99,8914.0,63.7446,63.8017,63.7446,63.7922,8914.0
2019-12-06 13:20:00,66.98,66.99,66.92,66.99,12064.0,63.7827,63.7922,63.7256,63.7922,12064.0
2019-12-06 13:30:00,66.99,67.01,66.97,67.01,3824.0,63.7922,63.8113,63.7732,63.8113,3824.0
2019-12-06 13:40:00,67.01,67.02,66.99,66.99,9448.0,63.8113,63.8208,63.7922,63.7922,9448.0
2019-12-06 13:50:00,66.99,67.06,66.98,67.05,15128.0,63.7922,63.8589,63.7827,63.8494,15128.0
2019-12-06 14:00:00,67.05,67.08,67.05,67.08,15338.0,63.8494,63.8779,63.8494,63.8779,15338.0
2019-12-06 14:10:00,67.08,67.08,67.05,67.07,12960.0,63.8779,63.8779,63.8494,63.8684,12960.0
2019-12-06 14:20:00,67.06,67.11,67.06,67.1,18608.0,63.8589,63.9065,63.8589,63.897,18608.0
2019-12-06 14:30:00,67.1,67.1,67.03,67.07,10250.0,63.897,63.897,63.8303,63.8684,10250.0
2019-12-06 14:40:00,67.07,67.07,67.03,67.06,12518.0,63.8684,63.8684,63.8303,63.8589,12518.0
2019-12-06 14:50:00,67.06,67.08,67.05,67.07,10390.0,63.8589,63.8779,63.8494,63.8684,10390.0
2019-12-06 15:00:00,67.07,67.08,67.06,67.08,14006.0,63.8684,63.8779,63.8589,63.8779,14006.0
2019-12-06 15:10:00,67.08,67.1,67.07,67.1,11340.0,63.8779,63.897,63.8684,63.897,11340.0
2019-12-06 15:20:00,67.1,67.1,67.07,67.08,34470.0,63.897,63.897,63.8684,63.8779,34470.0
2019-12-06 15:30:00,67.08,67.13,67.07,67.13,68762.0,63.8779,63.9255,63.8684,63.9255,68762.0
2019-12-06 15:40:00,67.13,67.14,67.06,67.06,72106.0,63.9255,63.9351,63.8589,63.8589,72106.0
2019-12-06 15:50:00,67.06,67.07,66.97,67.0,117184.0,63.8589,63.8684,63.7732,63.8017,117184.0
2019-12-09 09:30:00,66.97,67.2,66.97,67.16,38424.0,63.7732,63.9922,63.7732,63.9541,38424.0
2019-12-09 09:40:00,67.16,67.17,67.08,67.11,24928.0,63.9541,63.9636,63.8779,63.9065,24928.0
2019-12-09 09:50:00,67.11,67.16,67.07,67.1,19034.0,63.9065,63.9541,63.8684,63.897,19034.0
2019-12-09 10:00:00,67.1,67.14,67.02,67.03,19804.0,63.897,63.9351,63.8208,63.8303,19804.0
2019-12-09 10:10:00,67.04,67.07,66.99,67.01,8200.0,63.8398,63.8684,63.7922,63.8113,8200.0
2019-12-09 10:20:00,67.01,67.02,66.99,66.99,6300.0,63.8113,63.8208,63.7922,63.7922,6300.0
2019-12-09 10:30:00,66.99,67.01,66.94,67.0,12200.0,63.7922,63.8113,63.7446,63.8017,12200.0
2019-12-09 10:40:00,67.01,67.01,66.92,66.97,27756.0,63.8113,63.8113,63.7256,63.7732,27756.0
2019-12-09 10:50:00,66.95,67.0,66.94,66.99,13304.0,63.7541,63.8017,63.7446,63.7922,13304.0
2019-12-09 11:00:00,66.96,66.97,66.86,66.91,11500.0,63.7637,63.7732,63.6684,63.716,11500.0
2019-12-09 11:10:00,66.91,66.91,66.8,66.82,24446.0,63.716,63.716,63.6113,63.6303,24446.0
2019-12-09 11:20:00,66.82,66.83,66.8,66.83,12968.0,63.6303,63.6399,63.6113,63.6399,12968.0
2019-12-09 11:30:00,66.84,66.85,66.79,66.8,11946.0,63.6494,63.6589,63.6018,63.6113,11946.0
2019-12-09 11:40:00,66.8,66.81,66.72,66.76,12808.0,63.6113,63.6208,63.5351,63.5732,12808.0
2019-12-09 11:50:00,66.76,66.79,66.73,66.79,11424.0,63.5732,63.6018,63.5446,63.6018,11424.0
2019-12-09 12:00:00,66.8,66.84,66.8,66.83,26970.0,63.6113,63.6494,63.6113,63.6399,26970.0
2019-12-09 12:10:00,66.83,66.86,66.82,66.85,20000.0,63.6399,63.6684,63.6303,63.6589,20000.0
2019-12-09 12:20:00,66.83,66.83,66.78,66.79,7092.0,63.6399,63.6399,63.5922,63.6018,7092.0
2019-12-09 12:30:00,66.79,66.83,66.79,66.82,14600.0,63.6018,63.6399,63.6018,63.6303,14600.0
2019-12-09 12:40:00,66.82,66.83,66.78,66.78,17494.0,63.6303,63.6399,63.5922,63.5922,17494.0
2019-12-09 12:50:00,66.78,66.86,66.78,66.86,11824.0,63.5922,63.6684,63.5922,63.6684,11824.0
2019-12-09 13:00:00,66.86,66.86,66.83,66.85,2420.0,63.6684,63.6684,63.6399,63.6589,2420.0
2019-12-09 13:10:00,66.84,66.84,66.78,66.81,18818.0,63.6494,63.6494,63.5922,63.6208,18818.0
2019-12-09 13:20:00,66.83,66.84,66.77,66.8,25372.0,63.6399,63.6494,63.5827,63.6113,25372.0
2019-12-09 13:30:00,66.8,66.82,66.78,66.82,4990.0,63.6113,63.6303,63.5922,63.6303,4990.0
2019-12-09 13:40:00,66.82,66.83,66.82,66.83,3794.0,63.6303,63.6399,63.6303,63.6399,3794.0
2019-12-09 13:50:00,66.82,66.83,66.79,66.8,6188.0,63.6303,63.6399,63.6018,63.6113,6188.0
2019-12-09 14:00:00,66.8,66.8,66.68,66.73,19422.0,63.6113,63.6113,63.497,63.5446,19422.0
2019-12-09 14:10:00,66.71,66.72,66.67,66.68,30266.0,63.5256,63.5351,63.4875,63.497,30266.0
2019-12-09 14:20:00,66.69,66.74,66.69,66.72,10924.0,63.5065,63.5542,63.5065,63.5351,10924.0
2019-12-09 14:30:00,66.71,66.74,66.69,66.74,6800.0,63.5256,63.5542,63.5065,63.5542,6800.0
2019-12-09 14:40:00,66.74,66.74,66.7,66.7,80550.0,63.5542,63.5542,63.5161,63.5161,80550.0
2019-12-09 14:50:00,66.7,66.74,66.69,66.7,16478.0,63.5161,63.5542,63.5065,63.5161,16478.0
2019-12-09 15:00:00,66.7,66.72,66.69,66.71,9788.0,63.5161,63.5351,63.5065,63.5256,9788.0
2019-12-09 15:10:00,66.73,66.74,66.68,66.7,7400.0,63.5446,63.5542,63.497,63.5161,7400.0
2019-12-09 15:20:00,66.7,66.73,66.69,66.7,7854.0,63.5161,63.5446,63.5065,63.5161,7854.0
2019-12-09 15:30:00,66.69,66.7,66.62,66.64,26810.0,63.5065,63.5161,63.4399,63.4589,26810.0
2019-12-09 15:40:00,66.63,66.66,66.62,66.63,33952.0,63.4494,63.478,63.4399,63.4494,33952.0
2019-12-09 15:50:00,66.63,66.64,66.54,66.55,117710.0,63.4494,63.4589,63.3637,63.3732,117710.0
2019-12-10 09:30:00,66.8,66.87,66.67,66.7,91036.0,63.6113,63.678,63.4875,63.5161,91036.0
2019-12-10 09:40:00,66.68,66.82,66.63,66.77,42538.0,63.497,63.6303,63.4494,63.5827,42538.0
2019-12-10 09:50:00,66.74,66.85,66.72,66.82,23322.0,63.5542,63.6589,63.5351,63.6303,23322.0
2019-12-10 10:00:00,66.81,66.92,66.81,66.92,38196.0,63.6208,63.7256,63.6208,63.7256,38196.0
2019-12-10 10:10:00,66.91,66.97,66.84,66.97,37770.0,63.716,63.7732,63.6494,63.7732,37770.0
2019-12-10 10:20:00,66.98,67.16,66.96,67.15,62900.0,63.7827,63.9541,63.7637,63.9446,62900.0
2019-12-10 10:30:00,67.15,67.15,67.05,67.1,27200.0,63.9446,63.9446,63.8494,63.897,27200.0
2019-12-10 10:40:00,67.1,67.1,67.05,67.05,45066.0,63.897,63.897,63.8494,63.8494,45066.0
2019-12-10 10:50:00,67.05,67.14,67.04,67.14,30910.0,63.8494,63.9351,63.8398,63.9351,30910.0
2019-12-10 11:00:00,67.14,67.23,66.92,67.13,73632.0,63.9351,64.0208,63.7256,63.9255,73632.0
2019-12-10 11:10:00,67.15,67.17,67.06,67.08,29866.0,63.9446,63.9636,63.8589,63.8779,29866.0
2019-12-10 11:20:00,67.09,67.17,67.05,67.17,24676.0,63.8875,63.9636,63.8494,63.9636,24676.0
2019-12-10 11:30:00,67.19,67.2,67.14,67.14,11652.0,63.9827,63.9922,63.9351,63.9351,11652.0
2019-12-10 11:40:00,67.13,67.17,67.11,67.14,15696.0,63.9255,63.9636,63.9065,63.9351,15696.0
2019-12-10 11:50:00,67.15,67.17,67.09,67.11,41478.0,63.9446,63.9636,63.8875,63.9065,41478.0
2019-12-10 12:00:00,67.11,67.11,67.03,67.03,20946.0,63.9065,63.9065,63.8303,63.8303,20946.0
2019-12-10 12:10:00,67.03,67.07,67.01,67.07,16448.0,63.8303,63.8684,63.8113,63.8684,16448.0
2019-12-10 12:20:00,67.08,67.08,66.98,66.99,23922.0,63.8779,63.8779,63.7827,63.7922,23922.0
2019-12-10 12:30:00,66.98,67.03,66.98,67.0,14872.0,63.7827,63.8303,63.7827,63.8017,14872.0
2019-12-10 12:40:00,66.99,67.01,66.97,66.99,9600.0,63.7922,63.8113,63.7732,63.7922,9600.0
2019-12-10 12:50:00,67.0,67.08,66.99,67.07,21000.0,63.8017,63.8779,63.7922,63.8684,21000.0
2019-12-10 13:00:00,67.08,67.11,67.08,67.08,31176.0,63.8779,63.9065,63.8779,63.8779,31176.0
2019-12-10 13:10:00,67.1,67.1,67.05,67.07,29498.0,63.897,63.897,63.8494,63.8684,29498.0
2019-12-10 13:20:00,67.06,67.07,67.04,67.04,8200.0,63.8589,63.8684,63.8398,63.8398,8200.0
2019-12-10 13:30:00,67.04,67.06,67.02,67.03,10990.0,63.8398,63.8589,63.8208,63.8303,10990.0
2019-12-10 13:40:00,67.03,67.04,67.01,67.02,10706.0,63.8303,63.8398,63.8113,63.8208,10706.0
2019-12-10 13:50:00,67.02,67.02,66.98,66.99,15620.0,63.8208,63.8208,63.7827,63.7922,15620.0
2019-12-10 14:00:00,66.99,67.03,66.99,67.02,17160.0,63.7922,63.8303,63.7922,63.8208,17160.0
2019-12-10 14:10:00,67.02,67.04,67.0,67.01,16146.0,63.8208,63.8398,63.8017,63.8113,16146.0
2019-12-10 14:20:00,67.02,67.03,66.95,66.95,11024.0,63.8208,63.8303,63.7541,63.7541,11024.0
2019-12-10 14:30:00,66.96,67.0,66.96,66.96,21526.0,63.7637,63.8017,63.7637,63.7637,21526.0
2019-12-10 14:40:00,66.96,66.99,66.96,66.98,19454.0,63.7637,63.7922,63.7637,63.7827,19454.0
2019-12-10 14:50:00,66.98,67.0,66.97,66.97,12274.0,63.7827,63.8017,63.7732,63.7732,12274.0
2019-12-10 15:00:00,66.97,66.98,66.9,66.9,14746.0,63.7732,63.7827,63.7065,63.7065,14746.0
2019-12-10 15:10:00,66.91,66.96,66.87,66.89,32232.0,63.716,63.7637,63.678,63.697,32232.0
2019-12-10 15:20:00,66.88,66.89,66.83,66.84,50756.0,63.6875,63.697,63.6399,63.6494,50756.0
2019-12-10 15:30:00,66.85,66.85,66.67,66.7,42122.0,63.6589,63.6589,63.4875,63.5161,42122.0
2019-12-10 15:40:00,66.71,66.74,66.69,66.73,29678.0,63.5256,63.5542,63.5065,63.5446,29678.0
2019-12-10 15:50:00,66.73,66.81,66.65,66.81,63012.0,63.5446,63.6208,63.4685,63.6208,63012.0
2019-12-11 09:30:00,67.04,67.36,67.04,67.36,21034.0,63.8398,64.1446,63.8398,64.1446,21034.0
2019-12-11 09:40:00,67.32,67.52,67.32,67.48,34712.0,64.1065,64.2969,64.1065,64.2588,34712.0
2019-12-11 09:50:00,67.49,67.67,67.48,67.67,25628.0,64.2684,64.4398,64.2588,64.4398,25628.0
2019-12-11 10:00:00,67.69,67.85,67.69,67.78,37046.0,64.4588,64.6112,64.4588,64.5445,37046.0
2019-12-11 10:10:00,67.78,67.85,67.78,67.82,3918.0,64.5445,64.6112,64.5445,64.5826,3918.0
2019-12-11 10:20:00,67.84,67.98,67.84,67.94,111016.0,64.6017,64.735,64.6017,64.6969,111016.0
2019-12-11 10:30:00,67.95,67.97,67.87,67.94,33072.0,64.7064,64.7254,64.6302,64.6969,33072.0
2019-12-11 10:40:00,67.95,68.0,67.91,67.93,30264.0,64.7064,64.754,64.6683,64.6874,30264.0
2019-12-11 10:50:00,67.92,67.95,67.83,67.85,21896.0,64.6778,64.7064,64.5921,64.6112,21896.0
2019-12-11 11:00:00,67.83,67.86,67.74,67.84,18176.0,64.5921,64.6207,64.5064,64.6017,18176.0
2019-12-11 11:10:00,67.86,67.91,67.85,67.9,7872.0,64.6207,64.6683,64.6112,64.6588,7872.0
2019-12-11 11:20:00,67.92,67.98,67.92,67.97,64258.0,64.6778,64.735,64.6778,64.7254,64258.0
2019-12-11 11:30:00,67.98,67.99,67.96,67.96,36594.0,64.735,64.7445,64.7159,64.7159,36594.0
2019-12-11 11:40:00,67.97,68.01,67.95,67.96,25500.0,64.7254,64.7635,64.7064,64.7159,25500.0
2019-12-11 11:50:00,67.96,67.98,67.88,67.89,10096.0,64.7159,64.735,64.6397,64.6493,10096.0
2019-12-11 12:00:00,67.89,67.92,67.86,67.86,39564.0,64.6493,64.6778,64.6207,64.6207,39564.0
2019-12-11 12:10:00,67.89,67.89,67.85,67.86,18410.0,64.6493,64.6493,64.6112,64.6207,18410.0
2019-12-11 12:20:00,67.86,67.94,67.85,67.92,21510.0,64.6207,64.6969,64.6112,64.6778,21510.0
2019-12-11 12:30:00,67.92,67.92,67.86,67.88,20480.0,64.6778,64.6778,64.6207,64.6397,20480.0
2019-12-11 12:40:00,67.85,67.86,67.81,67.85,11008.0,64.6112,64.6207,64.5731,64.6112,11008.0
2019-12-11 12:50:00,67.85,67.9,67.83,67.9,10980.0,64.6112,64.6588,64.5921,64.6588,10980.0
2019-12-11 13:00:00,67.9,67.9,67.86,67.87,9410.0,64.6588,64.6588,64.6207,64.6302,9410.0
2019-12-11 13:10:00,67.88,67.89,67.87,67.89,8990.0,64.6397,64.6493,64.6302,64.6493,8990.0
2019-12-11 13:20:00,67.89,67.96,67.89,67.94,8234.0,64.6493,64.7159,64.6493,64.6969,8234.0
2019-12-11 13:30:00,67.95,67.95,67.92,67.92,5648.0,64.7064,64.7064,64.6778,64.6778,5648.0
2019-12-11 13:40:00,67.92,67.96,67.92,67.96,7280.0,64.6778,64.7159,64.6778,64.7159,7280.0
2019-12-11 13:50:00,67.96,68.0,67.96,68.0,7060.0,64.7159,64.754,64.7159,64.754,7060.0
2019-12-11 14:00:00,67.98,68.14,67.97,68.1,17470.0,64.735,64.8873,64.7254,64.8492,17470.0
2019-12-11 14:10:00,68.11,68.14,68.07,68.1,21998.0,64.8588,64.8873,64.8207,64.8492,21998.0
2019-12-11 14:20:00,68.1,68.15,68.09,68.14,12800.0,64.8492,64.8969,64.8397,64.8873,12800.0
2019-12-11 14:30:00,68.15,68.23,68.14,68.2,10324.0,64.8969,64.973,64.8873,64.9445,10324.0
2019-12-11 14:40:00,68.21,68.25,68.16,68.22,26700.0,64.954,64.9921,64.9064,64.9635,26700.0
2019-12-11 14:50:00,68.2,68.26,68.19,68.23,23284.0,64.9445,65.0016,64.9349,64.973,23284.0
2019-12-11 15:00:00,68.23,68.25,68.17,68.21,40644.0,64.973,64.9921,64.9159,64.954,40644.0
2019-12-11 15:10:00,68.2,68.2,68.11,68.14,23506.0,64.9445,64.9445,64.8588,64.8873,23506.0
2019-12-11 15:20:00,68.14,68.25,68.14,68.24,13220.0,64.8873,64.9921,64.8873,64.9826,13220.0
2019-12-11 15:30:00,68.25,68.26,68.17,68.17,35492.0,64.9921,65.0016,64.9159,64.9159,35492.0
2019-12-11 15:40:00,68.18,68.19,68.13,68.13,31074.0,64.9254,64.9349,64.8778,64.8778,31074.0
2019-12-11 15:50:00,68.14,68.27,68.14,68.19,275946.0,64.8873,65.0111,64.8873,64.9349,275946.0
2019-12-12 09:30:00,68.27,69.31,68.27,69.29,230032.0,65.0111,66.0015,65.0111,65.9824,230032.0
2019-12-12 09:40:00,69.28,69.28,69.08,69.21,172236.0,65.9729,65.9729,65.7825,65.9063,172236.0
2019-12-12 09:50:00,69.23,69.63,69.2,69.62,87714.0,65.9253,66.3062,65.8967,66.2967,87714.0
2019-12-12 10:00:00,69.66,70.07,69.66,69.98,211684.0,66.3348,66.7252,66.3348,66.6395,211684.0
2019-12-12 10:10:00,69.98,70.12,69.88,69.92,64316.0,66.6395,66.7728,66.5443,66.5824,64316.0
2019-12-12 10:20:00,70.0,70.07,69.93,69.97,49518.0,66.6585,66.7252,66.5919,66.63,49518.0
2019-12-12 10:30:00,69.92,69.94,69.81,69.86,56710.0,66.5824,66.6014,66.4776,66.5252,56710.0
2019-12-12 10:40:00,69.86,69.88,69.71,69.77,41956.0,66.5252,66.5443,66.3824,66.4395,41956.0
2019-12-12 10:50:00,69.76,69.96,69.76,69.89,41368.0,66.43,66.6205,66.43,66.5538,41368.0
2019-12-12 11:00:00,69.92,69.92,69.81,69.85,70918.0,66.5824,66.5824,66.4776,66.5157,70918.0
2019-12-12 11:10:00,69.85,69.86,69.75,69.81,20996.0,66.5157,66.5252,66.4205,66.4776,20996.0
2019-12-12 11:20:00,69.81,69.81,69.64,69.64,36030.0,66.4776,66.4776,66.3157,66.3157,36030.0
2019-12-12 11:30:00,69.63,69.67,69.54,69.63,30500.0,66.3062,66.3443,66.2205,66.3062,30500.0
2019-12-12 11:40:00,69.62,69.63,69.53,69.57,41534.0,66.2967,66.3062,66.211,66.2491,41534.0
2019-12-12 11:50:00,69.55,69.64,69.35,69.57,61842.0,66.23,66.3157,66.0396,66.2491,61842.0
2019-12-12 12:00:00,69.56,69.57,69.48,69.53,20080.0,66.2395,66.2491,66.1634,66.211,20080.0
2019-12-12 12:10:00,69.53,69.53,69.41,69.42,20146.0,66.211,66.211,66.0967,66.1062,20146.0
2019-12-12 12:20:00,69.42,69.42,69.26,69.31,58262.0,66.1062,66.1062,65.9539,66.0015,58262.0
2019-12-12 12:30:00,69.3,69.58,69.3,69.55,79394.0,65.992,66.2586,65.992,66.23,79394.0
2019-12-12 12:40:00,69.55,69.57,69.51,69.56,25400.0,66.23,66.2491,66.1919,66.2395,25400.0
2019-12-12 12:50:00,69.56,69.57,69.48,69.48,20318.0,66.2395,66.2491,66.1634,66.1634,20318.0
2019-12-12 13:00:00,69.49,69.66,69.48,69.58,77388.0,66.1729,66.3348,66.1634,66.2586,77388.0
2019-12-12 13:10:00,69.61,69.69,69.58,69.69,17772.0,66.2872,66.3633,66.2586,66.3633,17772.0
2019-12-12 13:20:00,69.69,69.7,69.65,69.67,43450.0,66.3633,66.3729,66.3252,66.3443,43450.0
2019-12-12 13:30:00,69.7,69.74,69.64,69.66,23718.0,66.3729,66.411,66.3157,66.3348,23718.0
2019-12-12 13:40:00,69.67,69.69,69.63,69.65,17438.0,66.3443,66.3633,66.3062,66.3252,17438.0
2019-12-12 13:50:00,69.66,69.69,69.61,69.66,11224.0,66.3348,66.3633,66.2872,66.3348,11224.0
2019-12-12 14:00:00,69.63,69.69,69.6,69.68,11120.0,66.3062,66.3633,66.2776,66.3538,11120.0
2019-12-12 14:10:00,69.67,69.69,69.51,69.61,38436.0,66.3443,66.3633,66.1919,66.2872,38436.0
2019-12-12 14:20:00,69.61,69.64,69.56,69.62,16494.0,66.2872,66.3157,66.2395,66.2967,16494.0
2019-12-12 14:30:00,69.61,70.05,69.61,69.84,138506.0,66.2872,66.7062,66.2872,66.5062,138506.0
2019-12-12 14:40:00,69.88,69.91,69.76,69.78,42748.0,66.5443,66.5728,66.43,66.449,42748.0
2019-12-12 14:50:00,69.77,69.92,69.76,69.86,64444.0,66.4395,66.5824,66.43,66.5252,64444.0
2019-12-12 15:00:00,69.86,69.97,69.85,69.95,50484.0,66.5252,66.63,66.5157,66.6109,50484.0
2019-12-12 15:10:00,69.94,69.95,69.86,69.9,25568.0,66.6014,66.6109,66.5252,66.5633,25568.0
2019-12-12 15:20:00,69.93,69.99,69.9,69.97,50400.0,66.5919,66.649,66.5633,66.63,50400.0
2019-12-12 15:30:00,69.96,69.98,69.86,69.95,55438.0,66.6205,66.6395,66.5252,66.6109,55438.0
2019-12-12 15:40:00,69.95,70.11,69.95,70.11,69822.0,66.6109,66.7633,66.6109,66.7633,69822.0
2019-12-12 15:50:00,70.11,70.24,70.11,70.18,205064.0,66.7633,66.8871,66.7633,66.8299,205064.0
2019-12-13 09:30:00,70.17,70.24,69.83,70.24,44568.0,66.8204,66.8871,66.4967,66.8871,44568.0
2019-12-13 09:40:00,70.22,70.28,70.08,70.11,29370.0,66.868,66.9252,66.7347,66.7633,29370.0
2019-12-13 09:50:00,70.1,70.42,70.1,70.3,27608.0,66.7538,67.0585,66.7538,66.9442,27608.0
2019-12-13 10:00:00,70.28,70.89,70.24,70.88,123706.0,66.9252,67.5061,66.8871,67.4965,123706.0
2019-12-13 10:10:00,70.89,70.97,70.5,70.75,128972.0,67.5061,67.5822,67.1347,67.3727,128972.0
2019-12-13 10:20:00,70.75,70.8,70.51,70.52,102936.0,67.3727,67.4204,67.1442,67.1537,102936.0
2019-12-13 10:30:00,70.53,70.53,70.1,70.2,146246.0,67.1632,67.1632,66.7538,66.849,146246.0
2019-12-13 10:40:00,70.17,70.61,70.17,70.39,50262.0,66.8204,67.2394,66.8204,67.0299,50262.0
2019-12-13 10:50:00,70.46,70.46,70.14,70.15,25800.0,67.0966,67.0966,66.7919,66.8014,25800.0
2019-12-13 11:00:00,70.16,70.24,70.1,70.2,53210.0,66.8109,66.8871,66.7538,66.849,53210.0
2019-12-13 11:10:00,70.21,70.3,70.0,70.0,38396.0,66.8585,66.9442,66.6585,66.6585,38396.0
2019-12-13 11:20:00,70.0,70.0,69.71,69.73,39206.0,66.6585,66.6585,66.3824,66.4014,39206.0
2019-12-13 11:30:00,69.74,70.01,69.74,70.01,20812.0,66.411,66.6681,66.411,66.6681,20812.0
2019-12-13 11:40:00,70.01,70.05,69.93,69.97,8720.0,66.6681,66.7062,66.5919,66.63,8720.0
2019-12-13 11:50:00,70.0,70.1,69.94,70.1,26380.0,66.6585,66.7538,66.6014,66.7538,26380.0
2019-12-13 12:00:00,70.12,70.16,70.06,70.1,26180.0,66.7728,66.8109,66.7157,66.7538,26180.0
2019-12-13 12:10:00,70.08,70.11,70.0,70.07,11472.0,66.7347,66.7633,66.6585,66.7252,11472.0
2019-12-13 12:20:00,70.08,70.12,70.06,70.08,11646.0,66.7347,66.7728,66.7157,66.7347,11646.0
2019-12-13 12:30:00,70.07,70.17,70.07,70.17,22404.0,66.7252,66.8204,66.7252,66.8204,22404.0
2019-12-13 12:40:00,70.17,70.18,70.1,70.1,6424.0,66.8204,66.8299,66.7538,66.7538,6424.0
2019-12-13 12:50:00,70.1,70.19,70.08,70.19,15918.0,66.7538,66.8395,66.7347,66.8395,15918.0
2019-12-13 13:00:00,70.2,70.22,70.1,70.1,12286.0,66.849,66.868,66.7538,66.7538,12286.0
2019-12-13 13:10:00,70.08,70.14,70.05,70.05,19430.0,66.7347,66.7919,66.7062,66.7062,19430.0
2019-12-13 13:20:00,70.09,70.12,70.06,70.06,10138.0,66.7442,66.7728,66.7157,66.7157,10138.0
2019-12-13 13:30:00,70.06,70.09,70.03,70.03,7734.0,66.7157,66.7442,66.6871,66.6871,7734.0
2019-12-13 13:40:00,70.05,70.05,69.97,70.04,12928.0,66.7062,66.7062,66.63,66.6966,12928.0
2019-12-13 13:50:00,70.03,70.08,69.97,69.98,10500.0,66.6871,66.7347,66.63,66.6395,10500.0
2019-12-13 14:00:00,69.99,70.01,69.92,69.98,34466.0,66.649,66.6681,66.5824,66.6395,34466.0
2019-12-13 14:10:00,69.98,69.98,69.92,69.94,42748.0,66.6395,66.6395,66.5824,66.6014,42748.0
2019-12-13 14:20:00,69.95,69.99,69.9,69.9,11688.0,66.6109,66.649,66.5633,66.5633,11688.0
2019-12-13 14:30:00,69.91,69.92,69.85,69.87,14600.0,66.5728,66.5824,66.5157,66.5347,14600.0
2019-12-13 14:40:00,69.86,69.9,69.85,69.89,22440.0,66.5252,66.5633,66.5157,66.5538,22440.0
2019-12-13 14:50:00,69.88,69.93,69.86,69.92,12272.0,66.5443,66.5919,66.5252,66.5824,12272.0
2019-12-13 15:00:00,69.92,70.0,69.92,69.99,21114.0,66.5824,66.6585,66.5824,66.649,21114.0
2019-12-13 15:10:00,69.99,69.99,69.94,69.94,27862.0,66.649,66.649,66.6014,66.6014,27862.0
2019-12-13 15:20:00,69.95,69.97,69.92,69.95,16440.0,66.6109,66.63,66.5824,66.6109,16440.0
2019-12-13 15:30:00,69.94,70.01,69.93,70.01,32760.0,66.6014,66.6681,66.5919,66.6681,32760.0
2019-12-13 15:40:00,70.01,70.02,69.9,69.91,77852.0,66.6681,66.6776,66.5633,66.5728,77852.0
2019-12-13 15:50:00,69.91,69.97,69.86,69.88,97364.0,66.5728,66.63,66.5252,66.5443,97364.0
2019-12-16 09:30:00,70.73,70.91,70.69,70.8,106980.0,67.3537,67.5251,67.3156,67.4204,106980.0
2019-12-16 09:40:00,70.77,70.89,70.77,70.83,33708.0,67.3918,67.5061,67.3918,67.4489,33708.0
2019-12-16 09:50:00,70.83,70.86,70.76,70.79,22248.0,67.4489,67.4775,67.3823,67.4108,22248.0
2019-12-16 10:00:00,70.8,70.86,70.77,70.85,15396.0,67.4204,67.4775,67.3918,67.468,15396.0
2019-12-16 10:10:00,70.85,70.94,70.84,70.92,22432.0,67.468,67.5537,67.4584,67.5346,22432.0
2019-12-16 10:20:00,70.92,70.97,70.89,70.97,14620.0,67.5346,67.5822,67.5061,67.5822,14620.0
2019-12-16 10:30:00,70.98,71.0,70.86,70.95,21308.0,67.5918,67.6108,67.4775,67.5632,21308.0
2019-12-16 10:40:00,70.97,70.99,70.92,70.94,17420.0,67.5822,67.6013,67.5346,67.5537,17420.0
2019-12-16 10:50:00,70.95,70.98,70.92,70.95,15940.0,67.5632,67.5918,67.5346,67.5632,15940.0
2019-12-16 11:00:00,70.95,70.97,70.91,70.92,16308.0,67.5632,67.5822,67.5251,67.5346,16308.0
2019-12-16 11:10:00,70.9,71.04,70.89,71.04,29348.0,67.5156,67.6489,67.5061,67.6489,29348.0
2019-12-16 11:20:00,71.03,71.03,70.98,71.01,15838.0,67.6394,67.6394,67.5918,67.6203,15838.0
2019-12-16 11:30:00,71.02,71.03,70.98,71.0,7130.0,67.6299,67.6394,67.5918,67.6108,7130.0
2019-12-16 11:40:00,71.01,71.01,70.91,70.91,21154.0,67.6203,67.6203,67.5251,67.5251,21154.0
2019-12-16 11:50:00,70.92,70.97,70.88,70.96,23792.0,67.5346,67.5822,67.4965,67.5727,23792.0
2019-12-16 12:00:00,70.95,71.02,70.94,70.94,18994.0,67.5632,67.6299,67.5537,67.5537,18994.0
2019-12-16 12:10:00,70.94,70.99,70.91,70.99,21058.0,67.5537,67.6013,67.5251,67.6013,21058.0
2019-12-16 12:20:00,70.97,71.0,70.96,70.98,11820.0,67.5822,67.6108,67.5727,67.5918,11820.0
2019-12-16 12:30:00,70.97,70.98,70.96,70.97,31134.0,67.5822,67.5918,67.5727,67.5822,31134.0
2019-12-16 12:40:00,70.97,70.97,70.92,70.92,25468.0,67.5822,67.5822,67.5346,67.5346,25468.0
2019-12-16 12:50:00,70.93,70.96,70.93,70.94,17726.0,67.5441,67.5727,67.5441,67.5537,17726.0
2019-12-16 13:00:00,70.94,70.95,70.91,70.94,11046.0,67.5537,67.5632,67.5251,67.5537,11046.0
2019-12-16 13:10:00,70.92,70.92,70.89,70.92,16432.0,67.5346,67.5346,67.5061,67.5346,16432.0
2019-12-16 13:20:00,70.91,70.92,70.88,70.89,9190.0,67.5251,67.5346,67.4965,67.5061,9190.0
2019-12-16 13:30:00,70.9,70.92,70.87,70.89,16598.0,67.5156,67.5346,67.487,67.5061,16598.0
2019-12-16 13:40:00,70.9,70.91,70.86,70.86,9600.0,67.5156,67.5251,67.4775,67.4775,9600.0
2019-12-16 13:50:00,70.85,70.89,70.84,70.88,9080.0,67.468,67.5061,67.4584,67.4965,9080.0
2019-12-16 14:00:00,70.88,70.91,70.83,70.85,24792.0,67.4965,67.5251,67.4489,67.468,24792.0
2019-12-16 14:10:00,70.83,70.86,70.83,70.84,7952.0,67.4489,67.4775,67.4489,67.4584,7952.0
2019-12-16 14:20:00,70.84,70.84,70.8,70.81,11500.0,67.4584,67.4584,67.4204,67.4299,11500.0
2019-12-16 14:30:00,70.81,70.82,70.78,70.78,15824.0,67.4299,67.4394,67.4013,67.4013,15824.0
2019-12-16 14:40:00,70.78,70.82,70.72,70.72,35488.0,67.4013,67.4394,67.3442,67.3442,35488.0
2019-12-16 14:50:00,70.7,70.7,70.66,70.67,21516.0,67.3251,67.3251,67.287,67.2966,21516.0
2019-12-16 15:00:00,70.66,70.66,70.61,70.63,22200.0,67.287,67.287,67.2394,67.2585,22200.0
2019-12-16 15:10:00,70.65,70.68,70.62,70.64,16864.0,67.2775,67.3061,67.2489,67.268,16864.0
2019-12-16 15:20:00,70.66,70.66,70.61,70.61,32090.0,67.287,67.287,67.2394,67.2394,32090.0
2019-12-16 15:30:00,70.61,70.67,70.58,70.64,78652.0,67.2394,67.2966,67.2109,67.268,78652.0
2019-12-16 15:40:00,70.64,70.64,70.53,70.56,80786.0,67.268,67.268,67.1632,67.1918,80786.0
2019-12-16 15:50:00,70.57,70.6,70.47,70.49,105710.0,67.2013,67.2299,67.1061,67.1252,105710.0
2019-12-17 09:30:00,71.0,71.05,70.76,70.78,71406.0,67.6108,67.6584,67.3823,67.4013,71406.0
2019-12-17 09:40:00,70.75,70.75,70.6,70.64,27888.0,67.3727,67.3727,67.2299,67.268,27888.0
2019-12-17 09:50:00,70.64,70.69,70.5,70.52,13236.0,67.268,67.3156,67.1347,67.1537,13236.0
2019-12-17 10:00:00,70.51,70.65,70.51,70.64,3424.0,67.1442,67.2775,67.1442,67.268,3424.0
2019-12-17 10:10:00,70.67,70.82,70.66,70.82,19472.0,67.2966,67.4394,67.287,67.4394,19472.0
2019-12-17 10:20:00,70.81,70.85,70.75,70.77,64412.0,67.4299,67.468,67.3727,67.3918,64412.0
2019-12-17 10:30:00,70.76,70.76,70.72,70.74,13062.0,67.3823,67.3823,67.3442,67.3632,13062.0
2019-12-17 10:40:00,70.74,70.74,70.67,70.72,17568.0,67.3632,67.3632,67.2966,67.3442,17568.0
2019-12-17 10:50:00,70.72,70.77,70.71,70.73,6638.0,67.3442,67.3918,67.3347,67.3537,6638.0
2019-12-17 11:00:00,70.73,70.75,70.68,70.68,14706.0,67.3537,67.3727,67.3061,67.3061,14706.0
2019-12-17 11:10:00,70.69,70.71,70.66,70.67,6744.0,67.3156,67.3347,67.287,67.2966,6744.0
2019-12-17 11:20:00,70.67,70.71,70.67,70.69,4742.0,67.2966,67.3347,67.2966,67.3156,4742.0
2019-12-17 11:30:00,70.69,70.76,70.67,70.76,12032.0,67.3156,67.3823,67.2966,67.3823,12032.0
2019-12-17 11:40:00,70.74,70.75,70.7,70.72,14110.0,67.3632,67.3727,67.3251,67.3442,14110.0
2019-12-17 11:50:00,70.75,70.78,70.71,70.77,17324.0,67.3727,67.4013,67.3347,67.3918,17324.0
2019-12-17 12:00:00,70.77,70.81,70.76,70.78,22314.0,67.3918,67.4299,67.3823,67.4013,22314.0
2019-12-17 12:10:00,70.78,70.82,70.77,70.82,7606.0,67.4013,67.4394,67.3918,67.4394,7606.0
2019-12-17 12:20:00,70.81,70.83,70.77,70.83,10668.0,67.4299,67.4489,67.3918,67.4489,10668.0
2019-12-17 12:30:00,70.82,70.83,70.8,70.81,3848.0,67.4394,67.4489,67.4204,67.4299,3848.0
2019-12-17 12:40:00,70.82,70.82,70.79,70.79,9400.0,67.4394,67.4394,67.4108,67.4108,9400.0
2019-12-17 12:50:00,70.78,70.83,70.77,70.81,12048.0,67.4013,67.4489,67.3918,67.4299,12048.0
2019-12-17 13:00:00,70.82,70.82,70.77,70.79,5008.0,67.4394,67.4394,67.3918,67.4108,5008.0
2019-12-17 13:10:00,70.78,70.81,70.77,70.79,14878.0,67.4013,67.4299,67.3918,67.4108,14878.0
2019-12-17 13:20:00,70.78,70.8,70.75,70.76,7400.0,67.4013,67.4204,67.3727,67.3823,7400.0
2019-12-17 13:30:00,70.75,70.79,70.74,70.76,11534.0,67.3727,67.4108,67.3632,67.3823,11534.0
2019-12-17 13:40:00,70.76,70.83,70.67,70.69,114170.0,67.3823,67.4489,67.2966,67.3156,114170.0
2019-12-17 13:50:00,70.7,70.74,70.7,70.71,39984.0,67.3251,67.3632,67.3251,67.3347,39984.0
2019-12-17 14:00:00,70.72,70.75,70.66,70.75,38086.0,67.3442,67.3727,67.287,67.3727,38086.0
2019-12-17 14:10:00,70.73,70.75,70.72,70.73,14262.0,67.3537,67.3727,67.3442,67.3537,14262.0
2019-12-17 14:20:00,70.75,70.77,70.74,70.75,9950.0,67.3727,67.3918,67.3632,67.3727,9950.0
2019-12-17 14:30:00,70.75,70.8,70.73,70.8,44262.0,67.3727,67.4204,67.3537,67.4204,44262.0
2019-12-17 14:40:00,70.8,70.86,70.8,70.83,20544.0,67.4204,67.4775,67.4204,67.4489,20544.0
2019-12-17 14:50:00,70.83,70.85,70.81,70.83,41596.0,67.4489,67.468,67.4299,67.4489,41596.0
2019-12-17 15:00:00,70.83,70.9,70.83,70.86,24008.0,67.4489,67.5156,67.4489,67.4775,24008.0
2019-12-17 15:10:00,70.86,70.86,70.79,70.82,11200.0,67.4775,67.4775,67.4108,67.4394,11200.0
2019-12-17 15:20:00,70.83,70.85,70.8,70.83,34920.0,67.4489,67.468,67.4204,67.4489,34920.0
2019-12-17 15:30:00,70.83,70.85,70.8,70.82,22280.0,67.4489,67.468,67.4204,67.4394,22280.0
2019-12-17 15:40:00,70.81,70.86,70.79,70.82,43896.0,67.4299,67.4775,67.4108,67.4394,43896.0
2019-12-17 15:50:00,70.83,70.9,70.83,70.86,78684.0,67.4489,67.5156,67.4489,67.4775,78684.0
2019-12-18 09:30:00,70.93,71.0,70.86,70.86,21450.0,67.5441,67.6108,67.4775,67.4775,21450.0
2019-12-18 09:40:00,70.83,70.88,70.75,70.78,26380.0,67.4489,67.4965,67.3727,67.4013,26380.0
2019-12-18 09:50:00,70.75,70.8,70.73,70.75,8048.0,67.3727,67.4204,67.3537,67.3727,8048.0
2019-12-18 10:00:00,70.74,70.74,70.61,70.61,30568.0,67.3632,67.3632,67.2394,67.2394,30568.0
2019-12-18 10:10:00,70.59,70.75,70.55,70.71,14166.0,67.2204,67.3727,67.1823,67.3347,14166.0
2019-12-18 10:20:00,70.68,70.71,70.68,70.7,9800.0,67.3061,67.3347,67.3061,67.3251,9800.0
2019-12-18 10:30:00,70.68,70.73,70.66,70.71,11968.0,67.3061,67.3537,67.287,67.3347,11968.0
2019-12-18 10:40:00,70.74,70.77,70.71,70.74,13872.0,67.3632,67.3918,67.3347,67.3632,13872.0
2019-12-18 10:50:00,70.77,70.79,70.74,70.78,5264.0,67.3918,67.4108,67.3632,67.4013,5264.0
2019-12-18 11:00:00,70.75,70.76,70.67,70.67,9156.0,67.3727,67.3823,67.2966,67.2966,9156.0
2019-12-18 11:10:00,70.67,70.79,70.65,70.75,22024.0,67.2966,67.4108,67.2775,67.3727,22024.0
2019-12-18 11:20:00,70.73,70.79,70.71,70.77,9114.0,67.3537,67.4108,67.3347,67.3918,9114.0
2019-12-18 11:30:00,70.76,70.79,70.69,70.7,7248.0,67.3823,67.4108,67.3156,67.3251,7248.0
2019-12-18 11:40:00,70.73,70.75,70.69,70.69,3224.0,67.3537,67.3727,67.3156,67.3156,3224.0
2019-12-18 11:50:00,70.71,70.71,70.67,70.67,6624.0,67.3347,67.3347,67.2966,67.2966,6624.0
2019-12-18 12:00:00,70.66,70.69,70.64,70.67,18708.0,67.287,67.3156,67.268,67.2966,18708.0
2019-12-18 12:10:00,70.67,70.71,70.64,70.67,10682.0,67.2966,67.3347,67.268,67.2966,10682.0
2019-12-18 12:20:00,70.64,70.72,70.64,70.72,8690.0,67.268,67.3442,67.268,67.3442,8690.0
2019-12-18 12:30:00,70.72,70.72,70.67,70.7,16896.0,67.3442,67.3442,67.2966,67.3251,16896.0
2019-12-18 12:40:00,70.7,70.74,70.69,70.72,9788.0,67.3251,67.3632,67.3156,67.3442,9788.0
2019-12-18 12:50:00,70.71,70.72,70.67,70.67,23936.0,67.3347,67.3442,67.2966,67.2966,23936.0
2019-12-18 13:00:00,70.67,70.69,70.67,70.69,16646.0,67.2966,67.3156,67.2966,67.3156,16646.0
2019-12-18 13:10:00,70.67,70.7,70.66,70.68,17600.0,67.2966,67.3251,67.287,67.3061,17600.0
2019-12-18 13:20:00,70.68,70.75,70.66,70.7,15684.0,67.3061,67.3727,67.287,67.3251,15684.0
2019-12-18 13:30:00,70.69,70.73,70.68,70.73,12298.0,67.3156,67.3537,67.3061,67.3537,12298.0
2019-12-18 13:40:00,70.73,70.77,70.72,70.77,9544.0,67.3537,67.3918,67.3442,67.3918,9544.0
2019-12-18 13:50:00,70.79,70.8,70.76,70.78,10848.0,67.4108,67.4204,67.3823,67.4013,10848.0
2019-12-18 14:00:00,70.79,70.8,70.75,70.78,10052.0,67.4108,67.4204,67.3727,67.4013,10052.0
2019-12-18 14:10:00,70.78,70.83,70.78,70.83,12358.0,67.4013,67.4489,67.4013,67.4489,12358.0
2019-12-18 14:20:00,70.82,70.82,70.77,70.78,4672.0,67.4394,67.4394,67.3918,67.4013,4672.0
2019-12-18 14:30:00,70.78,70.85,70.78,70.79,18916.0,67.4013,67.468,67.4013,67.4108,18916.0
2019-12-18 14:40:00,70.79,70.83,70.79,70.82,7484.0,67.4108,67.4489,67.4108,67.4394,7484.0
2019-12-18 14:50:00,70.82,70.83,70.79,70.81,17966.0,67.4394,67.4489,67.4108,67.4299,17966.0
2019-12-18 15:00:00,70.81,70.81,70.76,70.79,9400.0,67.4299,67.4299,67.3823,67.4108,9400.0
2019-12-18 15:10:00,70.79,70.82,70.76,70.82,5752.0,67.4108,67.4394,67.3823,67.4394,5752.0
2019-12-18 15:20:00,70.83,70.86,70.81,70.86,16942.0,67.4489,67.4775,67.4299,67.4775,16942.0
2019-12-18 15:30:00,70.86,70.87,70.81,70.87,28834.0,67.4775,67.487,67.4299,67.487,28834.0
2019-12-18 15:40:00,70.86,70.87,70.8,70.85,34098.0,67.4775,67.487,67.4204,67.468,34098.0
2019-12-18 15:50:00,70.84,70.84,70.69,70.7,88360.0,67.4584,67.4584,67.3156,67.3251,88360.0
2019-12-19 09:30:00,70.89,70.95,70.58,70.64,65548.0,67.5061,67.5632,67.2109,67.268,65548.0
2019-12-19 09:40:00,70.65,70.81,70.61,70.78,18998.0,67.2775,67.4299,67.2394,67.4013,18998.0
2019-12-19 09:50:00,70.76,70.76,70.65,70.7,8624.0,67.3823,67.3823,67.2775,67.3251,8624.0
2019-12-19 10:00:00,70.71,70.79,70.67,70.67,10530.0,67.3347,67.4108,67.2966,67.2966,10530.0
2019-12-19 10:10:00,70.68,70.73,70.66,70.71,9472.0,67.3061,67.3537,67.287,67.3347,9472.0
2019-12-19 10:20:00,70.73,70.93,70.73,70.92,31872.0,67.3537,67.5441,67.3537,67.5346,31872.0
2019-12-19 10:30:00,70.95,71.0,70.88,70.89,46838.0,67.5632,67.6108,67.4965,67.5061,46838.0
2019-12-19 10:40:00,70.88,70.96,70.83,70.96,7280.0,67.4965,67.5727,67.4489,67.5727,7280.0
2019-12-19 10:50:00,70.94,70.99,70.88,70.88,9528.0,67.5537,67.6013,67.4965,67.4965,9528.0
2019-12-19 11:00:00,70.91,70.94,70.88,70.89,20704.0,67.5251,67.5537,67.4965,67.5061,20704.0
2019-12-19 11:10:00,70.89,70.89,70.85,70.89,11448.0,67.5061,67.5061,67.468,67.5061,11448.0
2019-12-19 11:20:00,70.9,71.04,70.9,71.04,25190.0,67.5156,67.6489,67.5156,67.6489,25190.0
2019-12-19 11:30:00,71.03,71.11,71.03,71.08,28800.0,67.6394,67.7156,67.6394,67.687,28800.0
2019-12-19 11:40:00,71.06,71.06,71.0,71.0,20600.0,67.6679,67.6679,67.6108,67.6108,20600.0
2019-12-19 11:50:00,70.99,71.03,70.96,70.96,9776.0,67.6013,67.6394,67.5727,67.5727,9776.0
2019-12-19 12:00:00,70.98,71.03,70.98,71.03,8596.0,67.5918,67.6394,67.5918,67.6394,8596.0
2019-12-19 12:10:00,71.01,71.05,71.0,71.05,29486.0,67.6203,67.6584,67.6108,67.6584,29486.0
2019-12-19 12:20:00,71.07,71.08,71.06,71.06,14184.0,67.6775,67.687,67.6679,67.6679,14184.0
2019-12-19 12:30:00,71.04,71.06,71.02,71.04,8656.0,67.6489,67.6679,67.6299,67.6489,8656.0
2019-12-19 12:40:00,71.02,71.02,70.94,70.94,26934.0,67.6299,67.6299,67.5537,67.5537,26934.0
2019-12-19 12:50:00,70.95,70.98,70.94,70.97,9598.0,67.5632,67.5918,67.5537,67.5822,9598.0
2019-12-19 13:00:00,70.97,70.98,70.93,70.94,17796.0,67.5822,67.5918,67.5441,67.5537,17796.0
2019-12-19 13:10:00,70.95,71.0,70.95,70.99,6600.0,67.5632,67.6108,67.5632,67.6013,6600.0
2019-12-19 13:20:00,70.99,70.99,70.98,70.99,4600.0,67.6013,67.6013,67.5918,67.6013,4600.0
2019-12-19 13:30:00,70.99,70.99,70.96,70.96,14136.0,67.6013,67.6013,67.5727,67.5727,14136.0
2019-12-19 13:40:00,70.99,71.0,70.96,71.0,15296.0,67.6013,67.6108,67.5727,67.6108,15296.0
2019-12-19 13:50:00,71.0,71.01,70.96,71.01,7696.0,67.6108,67.6203,67.5727,67.6203,7696.0
2019-12-19 14:00:00,71.01,71.03,70.99,71.03,12272.0,67.6203,67.6394,67.6013,67.6394,12272.0
2019-12-19 14:10:00,71.03,71.09,71.03,71.07,9728.0,67.6394,67.6965,67.6394,67.6775,9728.0
2019-12-19 14:20:00,71.07,71.07,71.03,71.03,6800.0,67.6775,67.6775,67.6394,67.6394,6800.0
2019-12-19 14:30:00,71.03,71.06,71.03,71.04,4072.0,67.6394,67.6679,67.6394,67.6489,4072.0
2019-12-19 14:40:00,71.05,71.06,71.04,71.04,7050.0,67.6584,67.6679,67.6489,67.6489,7050.0
2019-12-19 14:50:00,71.04,71.05,71.0,71.01,20152.0,67.6489,67.6584,67.6108,67.6203,20152.0
2019-12-19 15:00:00,71.01,71.04,71.0,71.01,21452.0,67.6203,67.6489,67.6108,67.6203,21452.0
2019-12-19 15:10:00,71.01,71.05,71.0,71.05,18436.0,67.6203,67.6584,67.6108,67.6584,18436.0
2019-12-19 15:20:00,71.05,71.06,71.0,71.0,15946.0,67.6584,67.6679,67.6108,67.6108,15946.0
2019-12-19 15:30:00,71.0,71.06,70.98,71.04,23870.0,67.6108,67.6679,67.5918,67.6489,23870.0
2019-12-19 15:40:00,71.05,71.07,71.02,71.02,23644.0,67.6584,67.6775,67.6299,67.6299,23644.0
2019-12-19 15:50:00,71.01,71.11,70.98,71.08,90374.0,67.6203,67.7156,67.5918,67.687,90374.0
2019-12-20 09:30:00,71.45,71.77,71.21,71.6,58124.0,68.0393,68.3441,67.8108,68.1822,58124.0
2019-12-20 09:40:00,71.58,71.58,71.44,71.46,17022.0,68.1631,68.1631,68.0298,68.0488,17022.0
2019-12-20 09:50:00,71.54,71.57,71.51,71.52,17074.0,68.125,68.1536,68.0965,68.106,17074.0
2019-12-20 10:00:00,71.52,71.63,71.48,71.63,22516.0,68.106,68.2107,68.0679,68.2107,22516.0
2019-12-20 10:10:00,71.61,71.64,71.55,71.55,24122.0,68.1917,68.2203,68.1346,68.1346,24122.0
2019-12-20 10:20:00,71.54,71.6,71.53,71.6,44554.0,68.125,68.1822,68.1155,68.1822,44554.0
2019-12-20 10:30:00,71.58,71.59,71.52,71.55,12770.0,68.1631,68.1726,68.106,68.1346,12770.0
2019-12-20 10:40:00,71.61,71.64,71.59,71.63,14590.0,68.1917,68.2203,68.1726,68.2107,14590.0
2019-12-20 10:50:00,71.64,71.67,71.63,71.67,4866.0,68.2203,68.2488,68.2107,68.2488,4866.0
2019-12-20 11:00:00,71.67,71.71,71.66,71.7,20792.0,68.2488,68.2869,68.2393,68.2774,20792.0
2019-12-20 11:10:00,71.7,71.74,71.66,71.72,14072.0,68.2774,68.3155,68.2393,68.2964,14072.0
2019-12-20 11:20:00,71.7,71.71,71.66,71.67,16960.0,68.2774,68.2869,68.2393,68.2488,16960.0
2019-12-20 11:30:00,71.69,71.74,71.65,71.65,7400.0,68.2679,68.3155,68.2298,68.2298,7400.0
2019-12-20 11:40:00,71.63,71.66,71.61,71.61,11428.0,68.2107,68.2393,68.1917,68.1917,11428.0
2019-12-20 11:50:00,71.63,71.67,71.63,71.67,7008.0,68.2107,68.2488,68.2107,68.2488,7008.0
2019-12-20 12:00:00,71.67,71.68,71.64,71.64,6144.0,68.2488,68.2583,68.2203,68.2203,6144.0
2019-12-20 12:10:00,71.64,71.67,71.64,71.66,7424.0,68.2203,68.2488,68.2203,68.2393,7424.0
2019-12-20 12:20:00,71.66,71.67,71.64,71.67,7824.0,68.2393,68.2488,68.2203,68.2488,7824.0
2019-12-20 12:30:00,71.67,71.71,71.67,71.71,7800.0,68.2488,68.2869,68.2488,68.2869,7800.0
2019-12-20 12:40:00,71.7,71.76,71.7,71.74,13642.0,68.2774,68.3345,68.2774,68.3155,13642.0
2019-12-20 12:50:00,71.74,71.77,71.73,71.77,12600.0,68.3155,68.3441,68.306,68.3441,12600.0
2019-12-20 13:00:00,71.77,71.83,71.76,71.83,20344.0,68.3441,68.4012,68.3345,68.4012,20344.0
2019-12-20 13:10:00,71.84,71.85,71.8,71.85,20302.0,68.4107,68.4202,68.3726,68.4202,20302.0
2019-12-20 13:20:00,71.87,71.91,71.86,71.9,22882.0,68.4393,68.4774,68.4298,68.4678,22882.0
2019-12-20 13:30:00,71.89,71.95,71.89,71.94,5574.0,68.4583,68.5155,68.4583,68.5059,5574.0
2019-12-20 13:40:00,71.95,71.99,71.92,71.99,18694.0,68.5155,68.5535,68.4869,68.5535,18694.0
2019-12-20 13:50:00,71.98,71.98,71.91,71.91,7424.0,68.544,68.544,68.4774,68.4774,7424.0
2019-12-20 14:00:00,71.91,71.91,71.85,71.85,21138.0,68.4774,68.4774,68.4202,68.4202,21138.0
2019-12-20 14:10:00,71.86,71.87,71.83,71.83,10344.0,68.4298,68.4393,68.4012,68.4012,10344.0
2019-12-20 14:20:00,71.83,71.83,71.81,71.81,6200.0,68.4012,68.4012,68.3821,68.3821,6200.0
2019-12-20 14:30:00,71.82,71.83,71.81,71.81,6400.0,68.3917,68.4012,68.3821,68.3821,6400.0
2019-12-20 14:40:00,71.83,71.85,71.83,71.84,13718.0,68.4012,68.4202,68.4012,68.4107,13718.0
2019-12-20 14:50:00,71.84,71.88,71.83,71.86,11472.0,68.4107,68.4488,68.4012,68.4298,11472.0
2019-12-20 15:00:00,71.85,71.87,71.83,71.83,9064.0,68.4202,68.4393,68.4012,68.4012,9064.0
2019-12-20 15:10:00,71.82,71.83,71.79,71.81,17492.0,68.3917,68.4012,68.3631,68.3821,17492.0
2019-12-20 15:20:00,71.8,71.8,71.67,71.68,21848.0,68.3726,68.3726,68.2488,68.2583,21848.0
2019-12-20 15:30:00,71.68,71.69,71.61,71.61,31938.0,68.2583,68.2679,68.1917,68.1917,31938.0
2019-12-20 15:40:00,71.61,71.66,71.61,71.66,38726.0,68.1917,68.2393,68.1917,68.2393,38726.0
2019-12-20 15:50:00,71.71,71.89,71.71,71.81,148532.0,68.2869,68.4583,68.2869,68.3821,148532.0
2019-12-23 09:30:00,71.57,71.57,70.83,71.1,140374.0,69.1716,69.1716,68.4564,68.7173,140374.0
2019-12-23 09:40:00,71.11,71.11,70.92,70.96,10754.0,68.727,68.727,68.5434,68.582,10754.0
2019-12-23 09:50:00,70.96,71.02,70.91,70.97,13072.0,68.582,68.64,68.5337,68.5917,13072.0
2019-12-23 10:00:00,70.98,71.05,70.92,71.02,22320.0,68.6014,68.669,68.5434,68.64,22320.0
2019-12-23 10:10:00,71.04,71.23,71.04,71.23,52530.0,68.6593,68.843,68.6593,68.843,52530.0
2019-12-23 10:20:00,71.23,71.23,71.08,71.09,17398.0,68.843,68.843,68.698,68.7077,17398.0
2019-12-23 10:30:00,71.08,71.11,71.06,71.08,11200.0,68.698,68.727,68.6787,68.698,11200.0
2019-12-23 10:40:00,71.06,71.07,71.02,71.02,21736.0,68.6787,68.6883,68.64,68.64,21736.0
2019-12-23 10:50:00,71.01,71.1,71.01,71.07,10730.0,68.6304,68.7173,68.6304,68.6883,10730.0
2019-12-23 11:00:00,71.07,71.07,71.02,71.02,13478.0,68.6883,68.6883,68.64,68.64,13478.0
2019-12-23 11:10:00,71.03,71.06,71.02,71.06,3200.0,68.6497,68.6787,68.64,68.6787,3200.0
2019-12-23 11:20:00,71.06,71.07,71.01,71.06,6472.0,68.6787,68.6883,68.6304,68.6787,6472.0
2019-12-23 11:30:00,71.06,71.11,71.06,71.09,18758.0,68.6787,68.727,68.6787,68.7077,18758.0
2019-12-23 11:40:00,71.08,71.16,71.08,71.14,20304.0,68.698,68.7753,68.698,68.756,20304.0
2019-12-23 11:50:00,71.14,71.21,71.14,71.2,15758.0,68.756,68.8236,68.756,68.814,15758.0
2019-12-23 12:00:00,71.19,71.27,71.19,71.24,10312.0,68.8043,68.8816,68.8043,68.8526,10312.0
2019-12-23 12:10:00,71.23,71.24,71.2,71.21,17956.0,68.843,68.8526,68.814,68.8236,17956.0
2019-12-23 12:20:00,71.21,71.22,71.15,71.17,11936.0,68.8236,68.8333,68.7657,68.785,11936.0
2019-12-23 12:30:00,71.17,71.2,71.12,71.12,4200.0,68.785,68.814,68.7367,68.7367,4200.0
2019-12-23 12:40:00,71.11,71.14,71.11,71.12,17062.0,68.727,68.756,68.727,68.7367,17062.0
2019-12-23 12:50:00,71.14,71.14,71.11,71.13,6000.0,68.756,68.756,68.727,68.7463,6000.0
2019-12-23 13:00:00,71.14,71.17,71.13,71.14,14576.0,68.756,68.785,68.7463,68.756,14576.0
2019-12-23 13:10:00,71.16,71.21,71.16,71.21,20600.0,68.7753,68.8236,68.7753,68.8236,20600.0
2019-12-23 13:20:00,71.21,71.22,71.18,71.21,15208.0,68.8236,68.8333,68.7947,68.8236,15208.0
2019-12-23 13:30:00,71.22,71.27,71.22,71.27,9594.0,68.8333,68.8816,68.8333,68.8816,9594.0
2019-12-23 13:40:00,71.26,71.26,71.21,71.21,13518.0,68.872,68.872,68.8236,68.8236,13518.0
2019-12-23 13:50:00,71.22,71.24,71.2,71.21,5968.0,68.8333,68.8526,68.814,68.8236,5968.0
2019-12-23 14:00:00,71.2,71.27,71.2,71.27,13576.0,68.814,68.8816,68.814,68.8816,13576.0
2019-12-23 14:10:00,71.26,71.28,71.25,71.25,13900.0,68.872,68.8913,68.8623,68.8623,13900.0
2019-12-23 14:20:00,71.26,71.27,71.23,71.24,14248.0,68.872,68.8816,68.843,68.8526,14248.0
2019-12-23 14:30:00,71.25,71.25,71.17,71.17,19696.0,68.8623,68.8623,68.785,68.785,19696.0
2019-12-23 14:40:00,71.17,71.17,71.16,71.17,6600.0,68.785,68.785,68.7753,68.785,6600.0
2019-12-23 14:50:00,71.17,71.18,71.16,71.18,18148.0,68.785,68.7947,68.7753,68.7947,18148.0
2019-12-23 15:00:00,71.18,71.19,71.15,71.16,25152.0,68.7947,68.8043,68.7657,68.7753,25152.0
2019-12-23 15:10:00,71.15,71.16,71.1,71.1,7450.0,68.7657,68.7753,68.7173,68.7173,7450.0
2019-12-23 15:20:00,71.09,71.13,71.08,71.08,14044.0,68.7077,68.7463,68.698,68.698,14044.0
2019-12-23 15:30:00,71.07,71.08,70.97,70.97,42972.0,68.6883,68.698,68.5917,68.5917,42972.0
2019-12-23 15:40:00,70.97,71.01,70.97,70.99,42224.0,68.5917,68.6304,68.5917,68.611,42224.0
2019-12-23 15:50:00,71.0,71.04,70.97,70.99,63284.0,68.6207,68.6593,68.5917,68.611,63284.0
2019-12-24 09:30:00,71.01,71.1,70.83,70.91,11200.0,68.6304,68.7173,68.4564,68.5337,11200.0
2019-12-24 09:40:00,70.92,70.97,70.75,70.78,11008.0,68.5434,68.5917,68.3791,68.4081,11008.0
2019-12-24 09:50:00,70.81,70.93,70.8,70.89,13158.0,68.4371,68.553,68.4274,68.5144,13158.0
2019-12-24 10:00:00,70.92,70.96,70.85,70.85,8708.0,68.5434,68.582,68.4757,68.4757,8708.0
2019-12-24 10:10:00,70.87,70.88,70.85,70.86,10648.0,68.495,68.5047,68.4757,68.4854,10648.0
2019-12-24 10:20:00,70.86,70.87,70.78,70.8,14172.0,68.4854,68.495,68.4081,68.4274,14172.0
2019-12-24 10:30:00,70.81,70.86,70.79,70.79,9600.0,68.4371,68.4854,68.4177,68.4177,9600.0
2019-12-24 10:40:00,70.79,70.83,70.77,70.77,4212.0,68.4177,68.4564,68.3984,68.3984,4212.0
2019-12-24 10:50:00,70.76,70.8,70.72,70.78,10444.0,68.3887,68.4274,68.3501,68.4081,10444.0
2019-12-24 11:00:00,70.82,70.86,70.82,70.86,5016.0,68.4467,68.4854,68.4467,68.4854,5016.0
2019-12-24 11:10:00,70.87,70.91,70.87,70.9,7468.0,68.495,68.5337,68.495,68.524,7468.0
2019-12-24 11:20:00,70.9,70.93,70.9,70.92,4114.0,68.524,68.553,68.524,68.5434,4114.0
2019-12-24 11:30:00,70.92,70.95,70.9,70.91,7620.0,68.5434,68.5724,68.524,68.5337,7620.0
2019-12-24 11:40:00,70.91,70.96,70.91,70.96,5000.0,68.5337,68.582,68.5337,68.582,5000.0
2019-12-24 11:50:00,70.95,71.01,70.95,70.99,15298.0,68.5724,68.6304,68.5724,68.611,15298.0
2019-12-24 12:00:00,70.99,71.01,70.97,70.97,6800.0,68.611,68.6304,68.5917,68.5917,6800.0
2019-12-24 12:10:00,70.98,71.0,70.98,71.0,4392.0,68.6014,68.6207,68.6014,68.6207,4392.0
2019-12-24 12:20:00,71.0,71.05,70.99,71.04,6296.0,68.6207,68.669,68.611,68.6593,6296.0
2019-12-24 12:30:00,71.05,71.06,70.99,71.01,17880.0,68.669,68.6787,68.611,68.6304,17880.0
2019-12-24 12:40:00,71.01,71.04,70.99,71.03,8000.0,68.6304,68.6593,68.611,68.6497,8000.0
2019-12-24 12:50:00,71.03,71.13,71.0,71.13,40428.0,68.6497,68.7463,68.6207,68.7463,40428.0
2019-12-26 09:30:00,71.49,71.49,71.07,71.24,10428.0,69.0943,69.0943,68.6883,68.8526,10428.0
2019-12-26 09:40:00,71.23,71.36,71.21,71.35,9404.0,68.843,68.9686,68.8236,68.959,9404.0
2019-12-26 09:50:00,71.35,71.39,71.33,71.33,16516.0,68.959,68.9976,68.9396,68.9396,16516.0
2019-12-26 10:00:00,71.34,71.39,71.29,71.36,13270.0,68.9493,68.9976,68.901,68.9686,13270.0
2019-12-26 10:10:00,71.37,71.39,71.33,71.39,11222.0,68.9783,68.9976,68.9396,68.9976,11222.0
2019-12-26 10:20:00,71.39,71.39,71.36,71.37,15212.0,68.9976,68.9976,68.9686,68.9783,15212.0
2019-12-26 10:30:00,71.36,71.39,71.33,71.35,7248.0,68.9686,68.9976,68.9396,68.959,7248.0
2019-12-26 10:40:00,71.35,71.37,71.33,71.36,7156.0,68.959,68.9783,68.9396,68.9686,7156.0
2019-12-26 10:50:00,71.36,71.39,71.36,71.38,5674.0,68.9686,68.9976,68.9686,68.988,5674.0
2019-12-26 11:00:00,71.38,71.42,71.36,71.38,15800.0,68.988,69.0266,68.9686,68.988,15800.0
2019-12-26 11:10:00,71.38,71.39,71.34,71.36,9000.0,68.988,68.9976,68.9493,68.9686,9000.0
2019-12-26 11:20:00,71.36,71.41,71.36,71.4,9824.0,68.9686,69.0169,68.9686,69.0073,9824.0
2019-12-26 11:30:00,71.39,71.42,71.39,71.4,14024.0,68.9976,69.0266,68.9976,69.0073,14024.0
2019-12-26 11:40:00,71.41,71.41,71.34,71.34,9806.0,69.0169,69.0169,68.9493,68.9493,9806.0
2019-12-26 11:50:00,71.34,71.36,71.3,71.3,38546.0,68.9493,68.9686,68.9106,68.9106,38546.0
2019-12-26 12:00:00,71.3,71.31,71.19,71.19,12048.0,68.9106,68.9203,68.8043,68.8043,12048.0
2019-12-26 12:10:00,71.19,71.19,71.04,71.1,8654.0,68.8043,68.8043,68.6593,68.7173,8654.0
2019-12-26 12:20:00,71.12,71.12,71.07,71.11,5224.0,68.7367,68.7367,68.6883,68.727,5224.0
2019-12-26 12:30:00,71.11,71.17,71.1,71.17,5424.0,68.727,68.785,68.7173,68.785,5424.0
2019-12-26 12:40:00,71.16,71.17,71.12,71.12,26008.0,68.7753,68.785,68.7367,68.7367,26008.0
2019-12-26 12:50:00,71.13,71.13,71.08,71.13,13992.0,68.7463,68.7463,68.698,68.7463,13992.0
2019-12-26 13:00:00,71.14,71.16,71.13,71.14,4000.0,68.756,68.7753,68.7463,68.756,4000.0
2019-12-26 13:10:00,71.13,71.15,71.11,71.14,3400.0,68.7463,68.7657,68.727,68.756,3400.0
2019-12-26 13:20:00,71.14,71.19,71.13,71.19,4800.0,68.756,68.8043,68.7463,68.8043,4800.0
2019-12-26 13:30:00,71.19,71.23,71.18,71.22,5000.0,68.8043,68.843,68.7947,68.8333,5000.0
2019-12-26 13:40:00,71.22,71.25,71.22,71.25,11394.0,68.8333,68.8623,68.8333,68.8623,11394.0
2019-12-26 13:50:00,71.25,71.28,71.25,71.28,3400.0,68.8623,68.8913,68.8623,68.8913,3400.0
2019-12-26 14:00:00,71.28,71.3,71.27,71.27,5200.0,68.8913,68.9106,68.8816,68.8816,5200.0
2019-12-26 14:10:00,71.25,71.25,71.23,71.25,9000.0,68.8623,68.8623,68.843,68.8623,9000.0
2019-12-26 14:20:00,71.25,71.25,71.21,71.21,10800.0,68.8623,68.8623,68.8236,68.8236,10800.0
2019-12-26 14:30:00,71.24,71.24,71.22,71.23,5624.0,68.8526,68.8526,68.8333,68.843,5624.0
2019-12-26 14:40:00,71.23,71.24,71.22,71.22,8800.0,68.843,68.8526,68.8333,68.8333,8800.0
2019-12-26 14:50:00,71.22,71.25,71.22,71.25,11762.0,68.8333,68.8623,68.8333,68.8623,11762.0
2019-12-26 15:00:00,71.25,71.26,71.19,71.19,18346.0,68.8623,68.872,68.8043,68.8043,18346.0
2019-12-26 15:10:00,71.2,71.22,71.17,71.18,15824.0,68.814,68.8333,68.785,68.7947,15824.0
2019-12-26 15:20:00,71.19,71.2,71.18,71.19,11506.0,68.8043,68.814,68.7947,68.8043,11506.0
2019-12-26 15:30:00,71.19,71.2,71.15,71.17,14000.0,68.8043,68.814,68.7657,68.785,14000.0
2019-12-26 15:40:00,71.17,71.23,71.17,71.19,30808.0,68.785,68.843,68.785,68.8043,30808.0
2019-12-26 15:50:00,71.2,71.32,71.17,71.32,75598.0,68.814,68.93,68.785,68.93,75598.0
2019-12-27 09:30:00,71.69,71.7,71.46,71.56,10310.0,69.2876,69.2972,69.0653,69.1619,10310.0
2019-12-27 09:40:00,71.42,71.42,71.33,71.33,5708.0,69.0266,69.0266,68.9396,68.9396,5708.0
2019-12-27 09:50:00,71.31,71.32,71.13,71.13,11716.0,68.9203,68.93,68.7463,68.7463,11716.0
2019-12-27 10:00:00,71.14,71.15,71.01,71.05,12292.0,68.756,68.7657,68.6304,68.669,12292.0
2019-12-27 10:10:00,71.05,71.16,71.05,71.14,12460.0,68.669,68.7753,68.669,68.756,12460.0
2019-12-27 10:20:00,71.12,71.21,71.12,71.17,26950.0,68.7367,68.8236,68.7367,68.785,26950.0
2019-12-27 10:30:00,71.17,71.19,71.11,71.17,14790.0,68.785,68.8043,68.727,68.785,14790.0
2019-12-27 10:40:00,71.16,71.17,71.14,71.16,7506.0,68.7753,68.785,68.756,68.7753,7506.0
2019-12-27 10:50:00,71.14,71.2,71.14,71.17,11830.0,68.756,68.814,68.756,68.785,11830.0
2019-12-27 11:00:00,71.19,71.24,71.17,71.24,13008.0,68.8043,68.8526,68.785,68.8526,13008.0
2019-12-27 11:10:00,71.27,71.28,71.21,71.22,16600.0,68.8816,68.8913,68.8236,68.8333,16600.0
2019-12-27 11:20:00,71.23,71.27,71.22,71.22,3400.0,68.843,68.8816,68.8333,68.8333,3400.0
2019-12-27 11:30:00,71.22,71.27,71.21,71.21,4602.0,68.8333,68.8816,68.8236,68.8236,4602.0
2019-12-27 11:40:00,71.21,71.27,71.21,71.27,4200.0,68.8236,68.8816,68.8236,68.8816,4200.0
2019-12-27 11:50:00,71.27,71.29,71.25,71.27,4200.0,68.8816,68.901,68.8623,68.8816,4200.0
2019-12-27 12:00:00,71.27,71.27,71.2,71.2,16218.0,68.8816,68.8816,68.814,68.814,16218.0
2019-12-27 12:10:00,71.21,71.24,71.21,71.24,7882.0,68.8236,68.8526,68.8236,68.8526,7882.0
2019-12-27 12:20:00,71.22,71.22,71.18,71.21,1600.0,68.8333,68.8333,68.7947,68.8236,1600.0
2019-12-27 12:30:00,71.19,71.23,71.19,71.2,5568.0,68.8043,68.843,68.8043,68.814,5568.0
2019-12-27 12:40:00,71.2,71.26,71.2,71.25,11850.0,68.814,68.872,68.814,68.8623,11850.0
2019-12-27 12:50:00,71.25,71.28,71.24,71.27,2000.0,68.8623,68.8913,68.8526,68.8816,2000.0
2019-12-27 13:00:00,71.28,71.29,71.26,71.27,14882.0,68.8913,68.901,68.872,68.8816,14882.0
2019-12-27 13:10:00,71.27,71.27,71.2,71.2,10320.0,68.8816,68.8816,68.814,68.814,10320.0
2019-12-27 13:20:00,71.18,71.21,71.17,71.19,9280.0,68.7947,68.8236,68.785,68.8043,9280.0
2019-12-27 13:30:00,71.21,71.23,71.2,71.21,12824.0,68.8236,68.843,68.814,68.8236,12824.0
2019-12-27 13:40:00,71.2,71.2,71.17,71.19,6600.0,68.814,68.814,68.785,68.8043,6600.0
2019-12-27 13:50:00,71.19,71.22,71.19,71.22,2870.0,68.8043,68.8333,68.8043,68.8333,2870.0
2019-12-27 14:00:00,71.21,71.23,71.17,71.17,5840.0,68.8236,68.843,68.785,68.785,5840.0
2019-12-27 14:10:00,71.15,71.21,71.14,71.21,5988.0,68.7657,68.8236,68.756,68.8236,5988.0
2019-12-27 14:20:00,71.22,71.23,71.2,71.21,9650.0,68.8333,68.843,68.814,68.8236,9650.0
2019-12-27 14:30:00,71.22,71.27,71.22,71.27,15974.0,68.8333,68.8816,68.8333,68.8816,15974.0
2019-12-27 14:40:00,71.27,71.31,71.27,71.31,14506.0,68.8816,68.9203,68.8816,68.9203,14506.0
2019-12-27 14:50:00,71.31,71.32,71.3,71.32,10030.0,68.9203,68.93,68.9106,68.93,10030.0
2019-12-27 15:00:00,71.32,71.32,71.25,71.27,58468.0,68.93,68.93,68.8623,68.8816,58468.0
2019-12-27 15:10:00,71.26,71.27,71.25,71.27,26804.0,68.872,68.8816,68.8623,68.8816,26804.0
2019-12-27 15:20:00,71.27,71.27,71.23,71.23,18322.0,68.8816,68.8816,68.843,68.843,18322.0
2019-12-27 15:30:00,71.23,71.24,71.18,71.19,51612.0,68.843,68.8526,68.7947,68.8043,51612.0
2019-12-27 15:40:00,71.19,71.2,71.06,71.07,55304.0,68.8043,68.814,68.6787,68.6883,55304.0
2019-12-27 15:50:00,71.06,71.15,70.98,71.14,115546.0,68.6787,68.7657,68.6014,68.756,115546.0
2019-12-30 09:30:00,70.98,71.0,70.36,70.41,44600.0,68.6014,68.6207,68.0021,68.0505,44600.0
2019-12-30 09:40:00,70.41,70.52,70.2,70.2,22554.0,68.0505,68.1568,67.8475,67.8475,22554.0
2019-12-30 09:50:00,70.19,70.41,70.13,70.3,224614.0,67.8378,68.0505,67.7798,67.9441,224614.0
2019-12-30 10:00:00,70.31,70.43,70.23,70.43,48860.0,67.9538,68.0698,67.8765,68.0698,48860.0
2019-12-30 10:10:00,70.43,70.44,70.17,70.26,81912.0,68.0698,68.0795,67.8185,67.9055,81912.0
2019-12-30 10:20:00,70.26,70.39,70.24,70.31,57220.0,67.9055,68.0311,67.8862,67.9538,57220.0
2019-12-30 10:30:00,70.36,70.48,70.32,70.48,34030.0,68.0021,68.1181,67.9635,68.1181,34030.0
2019-12-30 10:40:00,70.47,70.51,70.39,70.39,45982.0,68.1084,68.1471,68.0311,68.0311,45982.0
2019-12-30 10:50:00,70.38,70.47,70.33,70.47,30578.0,68.0215,68.1084,67.9731,68.1084,30578.0
2019-12-30 11:00:00,70.49,70.49,70.33,70.34,28362.0,68.1278,68.1278,67.9731,67.9828,28362.0
2019-12-30 11:10:00,70.35,70.56,70.35,70.54,18502.0,67.9925,68.1954,67.9925,68.1761,18502.0
2019-12-30 11:20:00,70.56,70.63,70.55,70.6,7824.0,68.1954,68.2631,68.1858,68.2341,7824.0
2019-12-30 11:30:00,70.58,70.58,70.53,70.57,5034.0,68.2148,68.2148,68.1664,68.2051,5034.0
2019-12-30 11:40:00,70.57,70.66,70.54,70.63,11446.0,68.2051,68.2921,68.1761,68.2631,11446.0
2019-12-30 11:50:00,70.64,70.67,70.61,70.63,11176.0,68.2728,68.3017,68.2438,68.2631,11176.0
2019-12-30 12:00:00,70.64,70.68,70.63,70.68,16664.0,68.2728,68.3114,68.2631,68.3114,16664.0
2019-12-30 12:10:00,70.67,70.69,70.64,70.66,5074.0,68.3017,68.3211,68.2728,68.2921,5074.0
2019-12-30 12:20:00,70.63,70.7,70.61,70.7,9864.0,68.2631,68.3307,68.2438,68.3307,9864.0
2019-12-30 12:30:00,70.68,70.73,70.68,70.7,11534.0,68.3114,68.3597,68.3114,68.3307,11534.0
2019-12-30 12:40:00,70.71,70.71,70.66,70.67,17046.0,68.3404,68.3404,68.2921,68.3017,17046.0
2019-12-30 12:50:00,70.67,70.72,70.65,70.65,31870.0,68.3017,68.3501,68.2824,68.2824,31870.0
2019-12-30 13:00:00,70.63,70.67,70.61,70.64,18490.0,68.2631,68.3017,68.2438,68.2728,18490.0
2019-12-30 13:10:00,70.63,70.67,70.63,70.64,11470.0,68.2631,68.3017,68.2631,68.2728,11470.0
2019-12-30 13:20:00,70.63,70.66,70.6,70.6,8024.0,68.2631,68.2921,68.2341,68.2341,8024.0
2019-12-30 13:30:00,70.6,70.64,70.6,70.62,11876.0,68.2341,68.2728,68.2341,68.2534,11876.0
2019-12-30 13:40:00,70.64,70.64,70.6,70.62,14408.0,68.2728,68.2728,68.2341,68.2534,14408.0
2019-12-30 13:50:00,70.61,70.66,70.61,70.64,7438.0,68.2438,68.2921,68.2438,68.2728,7438.0
2019-12-30 14:00:00,70.61,70.61,70.5,70.52,16452.0,68.2438,68.2438,68.1374,68.1568,16452.0
2019-12-30 14:10:00,70.53,70.55,70.52,70.52,7150.0,68.1664,68.1858,68.1568,68.1568,7150.0
2019-12-30 14:20:00,70.52,70.52,70.43,70.46,20758.0,68.1568,68.1568,68.0698,68.0988,20758.0
2019-12-30 14:30:00,70.49,70.49,70.44,70.45,18324.0,68.1278,68.1278,68.0795,68.0891,18324.0
2019-12-30 14:40:00,70.45,70.47,70.42,70.46,15530.0,68.0891,68.1084,68.0601,68.0988,15530.0
2019-12-30 14:50:00,70.47,70.5,70.46,70.47,9268.0,68.1084,68.1374,68.0988,68.1084,9268.0
2019-12-30 15:00:00,70.47,70.58,70.46,70.58,14598.0,68.1084,68.2148,68.0988,68.2148,14598.0
2019-12-30 15:10:00,70.58,70.59,70.55,70.57,13930.0,68.2148,68.2244,68.1858,68.2051,13930.0
2019-12-30 15:20:00,70.58,70.63,70.58,70.61,19100.0,68.2148,68.2631,68.2148,68.2438,19100.0
2019-12-30 15:30:00,70.61,70.61,70.53,70.58,43028.0,68.2438,68.2438,68.1664,68.2148,43028.0
2019-12-30 15:40:00,70.6,70.61,70.53,70.58,40026.0,68.2341,68.2438,68.1664,68.2148,40026.0
2019-12-30 15:50:00,70.57,70.58,70.48,70.53,81586.0,68.2051,68.2148,68.1181,68.1664,81586.0
2019-12-31 09:30:00,70.38,70.8,70.21,70.76,122648.0,68.0215,68.4274,67.8572,68.3887,122648.0
2019-12-31 09:40:00,70.75,70.83,70.67,70.83,24162.0,68.3791,68.4564,68.3017,68.4564,24162.0
2019-12-31 09:50:00,70.82,70.82,70.73,70.75,15810.0,68.4467,68.4467,68.3597,68.3791,15810.0
2019-12-31 10:00:00,70.75,70.77,70.57,70.64,101470.0,68.3791,68.3984,68.2051,68.2728,101470.0
2019-12-31 10:10:00,70.67,70.68,70.63,70.64,20362.0,68.3017,68.3114,68.2631,68.2728,20362.0
2019-12-31 10:20:00,70.63,70.66,70.53,70.55,43126.0,68.2631,68.2921,68.1664,68.1858,43126.0
2019-12-31 10:30:00,70.54,70.65,70.54,70.63,51690.0,68.1761,68.2824,68.1761,68.2631,51690.0
2019-12-31 10:40:00,70.63,70.63,70.48,70.48,20804.0,68.2631,68.2631,68.1181,68.1181,20804.0
2019-12-31 10:50:00,70.48,70.53,70.48,70.48,41886.0,68.1181,68.1664,68.1181,68.1181,41886.0
2019-12-31 11:00:00,70.47,70.5,70.4,70.42,109456.0,68.1084,68.1374,68.0408,68.0601,109456.0
2019-12-31 11:10:00,70.42,70.45,70.38,70.44,24242.0,68.0601,68.0891,68.0215,68.0795,24242.0
2019-12-31 11:20:00,70.44,70.46,70.4,70.42,12490.0,68.0795,68.0988,68.0408,68.0601,12490.0
2019-12-31 11:30:00,70.4,70.49,70.36,70.49,18654.0,68.0408,68.1278,68.0021,68.1278,18654.0
2019-12-31 11:40:00,70.49,70.54,70.49,70.53,9600.0,68.1278,68.1761,68.1278,68.1664,9600.0
2019-12-31 11:50:00,70.52,70.53,70.5,70.5,5600.0,68.1568,68.1664,68.1374,68.1374,5600.0
2019-12-31 12:00:00,70.51,70.59,70.49,70.54,18250.0,68.1471,68.2244,68.1278,68.1761,18250.0
2019-12-31 12:10:00,70.54,70.54,70.5,70.5,7658.0,68.1761,68.1761,68.1374,68.1374,7658.0
2019-12-31 12:20:00,70.49,70.5,70.45,70.5,6472.0,68.1278,68.1374,68.0891,68.1374,6472.0
2019-12-31 12:30:00,70.5,70.58,70.5,70.56,5200.0,68.1374,68.2148,68.1374,68.1954,5200.0
2019-12-31 12:40:00,70.57,70.58,70.56,70.58,3800.0,68.2051,68.2148,68.1954,68.2148,3800.0
2019-12-31 12:50:00,70.58,70.61,70.57,70.58,5800.0,68.2148,68.2438,68.2051,68.2148,5800.0
2019-12-31 13:00:00,70.56,70.59,70.54,70.57,39814.0,68.1954,68.2244,68.1761,68.2051,39814.0
2019-12-31 13:10:00,70.57,70.57,70.51,70.51,20110.0,68.2051,68.2051,68.1471,68.1471,20110.0
2019-12-31 13:20:00,70.52,70.53,70.48,70.48,6218.0,68.1568,68.1664,68.1181,68.1181,6218.0
2019-12-31 13:30:00,70.5,70.58,70.5,70.58,4008.0,68.1374,68.2148,68.1374,68.2148,4008.0
2019-12-31 13:40:00,70.58,70.61,70.58,70.61,4282.0,68.2148,68.2438,68.2148,68.2438,4282.0
2019-12-31 13:50:00,70.61,70.63,70.61,70.61,4800.0,68.2438,68.2631,68.2438,68.2438,4800.0
2019-12-31 14:00:00,70.61,70.61,70.57,70.58,8240.0,68.2438,68.2438,68.2051,68.2148,8240.0
2019-12-31 14:10:00,70.58,70.6,70.56,70.58,14230.0,68.2148,68.2341,68.1954,68.2148,14230.0
2019-12-31 14:20:00,70.58,70.64,70.58,70.64,5582.0,68.2148,68.2728,68.2148,68.2728,5582.0
2019-12-31 14:30:00,70.64,70.64,70.56,70.57,53164.0,68.2728,68.2728,68.1954,68.2051,53164.0
2019-12-31 14:40:00,70.58,70.61,70.58,70.61,8938.0,68.2148,68.2438,68.2148,68.2438,8938.0
2019-12-31 14:50:00,70.61,70.63,70.6,70.61,7616.0,68.2438,68.2631,68.2341,68.2438,7616.0
2019-12-31 15:00:00,70.59,70.66,70.59,70.65,9428.0,68.2244,68.2921,68.2244,68.2824,9428.0
2019-12-31 15:10:00,70.64,70.71,70.63,70.7,7322.0,68.2728,68.3404,68.2631,68.3307,7322.0
2019-12-31 15:20:00,70.7,70.72,70.66,70.7,11864.0,68.3307,68.3501,68.2921,68.3307,11864.0
2019-12-31 15:30:00,70.7,70.74,70.7,70.73,14076.0,68.3307,68.3694,68.3307,68.3597,14076.0
2019-12-31 15:40:00,70.74,70.79,70.73,70.76,13536.0,68.3694,68.4177,68.3597,68.3887,13536.0
2019-12-31 15:50:00,70.77,70.8,70.64,70.78,103656.0,68.3984,68.4274,68.2728,68.4081,103656.0
2020-01-02 09:30:00,71.89,72.22,71.8,72.22,48420.0,69.4809,69.7998,69.3939,69.7998,48420.0
2020-01-02 09:40:00,72.22,72.22,72.04,72.08,14212.0,69.7998,69.7998,69.6258,69.6645,14212.0
2020-01-02 09:50:00,72.03,72.11,71.95,72.1,12436.0,69.6162,69.6935,69.5389,69.6838,12436.0
2020-01-02 10:00:00,72.03,72.06,71.92,72.04,48870.0,69.6162,69.6452,69.5099,69.6258,48870.0
2020-01-02 10:10:00,72.05,72.08,71.77,71.85,55136.0,69.6355,69.6645,69.3649,69.4422,55136.0
2020-01-02 10:20:00,71.81,71.85,71.73,71.81,61764.0,69.4035,69.4422,69.3262,69.4035,61764.0
2020-01-02 10:30:00,71.83,71.83,71.71,71.73,63334.0,69.4229,69.4229,69.3069,69.3262,63334.0
2020-01-02 10:40:00,71.71,71.85,71.71,71.77,28406.0,69.3069,69.4422,69.3069,69.3649,28406.0
2020-01-02 10:50:00,71.81,71.86,71.77,71.86,3600.0,69.4035,69.4519,69.3649,69.4519,3600.0
2020-01-02 11:00:00,71.87,71.88,71.82,71.82,3920.0,69.4615,69.4712,69.4132,69.4132,3920.0
2020-01-02 11:10:00,71.81,71.88,71.8,71.83,11706.0,69.4035,69.4712,69.3939,69.4229,11706.0
2020-01-02 11:20:00,71.83,71.83,71.78,71.83,6200.0,69.4229,69.4229,69.3745,69.4229,6200.0
2020-01-02 11:30:00,71.86,71.86,71.66,71.73,25872.0,69.4519,69.4519,69.2586,69.3262,25872.0
2020-01-02 11:40:00,71.72,71.83,71.72,71.83,28636.0,69.3166,69.4229,69.3166,69.4229,28636.0
2020-01-02 11:50:00,71.88,71.94,71.88,71.94,8320.0,69.4712,69.5292,69.4712,69.5292,8320.0
2020-01-02 12:00:00,71.93,71.99,71.93,71.99,11158.0,69.5195,69.5775,69.5195,69.5775,11158.0
2020-01-02 12:10:00,71.98,72.0,71.94,72.0,5148.0,69.5678,69.5872,69.5292,69.5872,5148.0
2020-01-02 12:20:00,72.0,72.04,72.0,72.03,23820.0,69.5872,69.6258,69.5872,69.6162,23820.0
2020-01-02 12:30:00,72.03,72.11,72.03,72.11,18742.0,69.6162,69.6935,69.6162,69.6935,18742.0
2020-01-02 12:40:00,72.1,72.15,72.1,72.13,7350.0,69.6838,69.7321,69.6838,69.7128,7350.0
2020-01-02 12:50:00,72.11,72.14,72.1,72.14,7396.0,69.6935,69.7225,69.6838,69.7225,7396.0
2020-01-02 13:00:00,72.13,72.13,72.07,72.07,2500.0,69.7128,69.7128,69.6548,69.6548,2500.0
2020-01-02 13:10:00,72.07,72.07,72.0,72.02,34784.0,69.6548,69.6548,69.5872,69.6065,34784.0
2020-01-02 13:20:00,72.02,72.08,72.02,72.07,2834.0,69.6065,69.6645,69.6065,69.6548,2834.0
2020-01-02 13:30:00,72.08,72.08,72.04,72.04,8696.0,69.6645,69.6645,69.6258,69.6258,8696.0
2020-01-02 13:40:00,72.05,72.06,72.02,72.06,4600.0,69.6355,69.6452,69.6065,69.6452,4600.0
2020-01-02 13:50:00,72.07,72.08,72.04,72.08,21140.0,69.6548,69.6645,69.6258,69.6645,21140.0
2020-01-02 14:00:00,72.08,72.19,72.08,72.18,11636.0,69.6645,69.7708,69.6645,69.7611,11636.0
2020-01-02 14:10:00,72.18,72.27,72.17,72.27,17886.0,69.7611,69.8481,69.7515,69.8481,17886.0
2020-01-02 14:20:00,72.26,72.32,72.26,72.32,17078.0,69.8385,69.8965,69.8385,69.8965,17078.0
2020-01-02 14:30:00,72.29,72.3,72.27,72.28,6398.0,69.8675,69.8771,69.8481,69.8578,6398.0
2020-01-02 14:40:00,72.3,72.33,72.3,72.31,26600.0,69.8771,69.9061,69.8771,69.8868,26600.0
2020-01-02 14:50:00,72.31,72.33,72.27,72.28,10164.0,69.8868,69.9061,69.8481,69.8578,10164.0
2020-01-02 15:00:00,72.29,72.32,72.29,72.3,15844.0,69.8675,69.8965,69.8675,69.8771,15844.0
2020-01-02 15:10:00,72.29,72.35,72.29,72.31,14206.0,69.8675,69.9254,69.8675,69.8868,14206.0
2020-01-02 15:20:00,72.3,72.33,72.28,72.28,15744.0,69.8771,69.9061,69.8578,69.8578,15744.0
2020-01-02 15:30:00,72.28,72.31,72.26,72.28,29058.0,69.8578,69.8868,69.8385,69.8578,29058.0
2020-01-02 15:40:00,72.27,72.3,72.24,72.27,46782.0,69.8481,69.8771,69.8191,69.8481,46782.0
2020-01-02 15:50:00,72.28,72.44,72.28,72.44,115508.0,69.8578,70.0124,69.8578,70.0124,115508.0
2020-01-03 09:30:00,71.27,71.45,70.96,71.45,65058.0,68.8816,69.0556,68.582,69.0556,65058.0
2020-01-03 09:40:00,71.49,71.64,71.41,71.54,130138.0,69.0943,69.2392,69.0169,69.1426,130138.0
2020-01-03 09:50:00,71.51,71.57,71.25,71.39,28752.0,69.1136,69.1716,68.8623,68.9976,28752.0
2020-01-03 10:00:00,71.31,71.31,71.09,71.26,34426.0,68.9203,68.9203,68.7077,68.872,34426.0
2020-01-03 10:10:00,71.28,71.32,71.26,71.26,9910.0,68.8913,68.93,68.872,68.872,9910.0
2020-01-03 10:20:00,71.22,71.22,71.12,71.22,46720.0,68.8333,68.8333,68.7367,68.8333,46720.0
2020-01-03 10:30:00,71.23,71.3,71.23,71.24,28682.0,68.843,68.9106,68.843,68.8526,28682.0
2020-01-03 10:40:00,71.24,71.39,71.24,71.33,31000.0,68.8526,68.9976,68.8526,68.9396,31000.0
2020-01-03 10:50:00,71.29,71.29,71.2,71.2,19722.0,68.901,68.901,68.814,68.814,19722.0
2020-01-03 11:00:00,71.2,71.21,71.14,71.19,28490.0,68.814,68.8236,68.756,68.8043,28490.0
2020-01-03 11:10:00,71.16,71.23,71.11,71.21,28822.0,68.7753,68.843,68.727,68.8236,28822.0
2020-01-03 11:20:00,71.24,71.3,71.24,71.25,18374.0,68.8526,68.9106,68.8526,68.8623,18374.0
2020-01-03 11:30:00,71.25,71.41,71.24,71.41,17602.0,68.8623,69.0169,68.8526,69.0169,17602.0
2020-01-03 11:40:00,71.41,71.45,71.36,71.42,32906.0,69.0169,69.0556,68.9686,69.0266,32906.0
2020-01-03 11:50:00,71.41,71.48,71.41,71.47,10932.0,69.0169,69.0846,69.0169,69.0749,10932.0
2020-01-03 12:00:00,71.45,71.67,71.45,71.67,27414.0,69.0556,69.2682,69.0556,69.2682,27414.0
2020-01-03 12:10:00,71.65,71.67,71.58,71.61,29334.0,69.2489,69.2682,69.1812,69.2102,29334.0
2020-01-03 12:20:00,71.6,71.61,71.58,71.58,1400.0,69.2006,69.2102,69.1812,69.1812,1400.0
2020-01-03 12:30:00,71.55,71.63,71.55,71.61,10200.0,69.1523,69.2296,69.1523,69.2102,10200.0
2020-01-03 12:40:00,71.63,71.67,71.62,71.66,34474.0,69.2296,69.2682,69.2199,69.2586,34474.0
2020-01-03 12:50:00,71.67,71.72,71.65,71.69,46476.0,69.2682,69.3166,69.2489,69.2876,46476.0
2020-01-03 13:00:00,71.67,71.68,71.6,71.6,40720.0,69.2682,69.2779,69.2006,69.2006,40720.0
2020-01-03 13:10:00,71.59,71.6,71.42,71.42,56814.0,69.1909,69.2006,69.0266,69.0266,56814.0
2020-01-03 13:20:00,71.42,71.52,71.42,71.5,25116.0,69.0266,69.1233,69.0266,69.1039,25116.0
2020-01-03 13:30:00,71.5,71.55,71.25,71.33,20854.0,69.1039,69.1523,68.8623,68.9396,20854.0
2020-01-03 13:40:00,71.39,71.49,71.38,71.47,23962.0,68.9976,69.0943,68.988,69.0749,23962.0
2020-01-03 13:50:00,71.48,71.48,71.39,71.41,4224.0,69.0846,69.0846,68.9976,69.0169,4224.0
2020-01-03 14:00:00,71.44,71.45,71.27,71.28,7412.0,69.0459,69.0556,68.8816,68.8913,7412.0
2020-01-03 14:10:00,71.27,71.29,71.21,71.25,6146.0,68.8816,68.901,68.8236,68.8623,6146.0
2020-01-03 14:20:00,71.25,71.25,71.19,71.25,40678.0,68.8623,68.8623,68.8043,68.8623,40678.0
2020-01-03 14:30:00,71.25,71.29,71.24,71.29,11148.0,68.8623,68.901,68.8526,68.901,11148.0
2020-01-03 14:40:00,71.28,71.31,71.28,71.3,11170.0,68.8913,68.9203,68.8913,68.9106,11170.0
2020-01-03 14:50:00,71.3,71.38,71.29,71.37,13498.0,68.9106,68.988,68.901,68.9783,13498.0
2020-01-03 15:00:00,71.38,71.45,71.36,71.38,25592.0,68.988,69.0556,68.9686,68.988,25592.0
2020-01-03 15:10:00,71.36,71.38,71.3,71.3,7278.0,68.9686,68.988,68.9106,68.9106,7278.0
2020-01-03 15:20:00,71.31,71.35,71.25,71.25,11582.0,68.9203,68.959,68.8623,68.8623,11582.0
2020-01-03 15:30:00,71.26,71.26,71.21,71.22,15560.0,68.872,68.872,68.8236,68.8333,15560.0
2020-01-03 15:40:00,71.23,71.28,71.22,71.25,17484.0,68.843,68.8913,68.8333,68.8623,17484.0
2020-01-03 15:50:00,71.23,71.29,71.11,71.12,97276.0,68.843,68.901,68.727,68.7367,97276.0
2020-01-06 09:30:00,70.28,70.28,69.94,70.06,64876.0,67.9248,67.9248,67.5962,67.7122,64876.0
2020-01-06 09:40:00,70.08,70.35,70.01,70.28,56614.0,67.7315,67.9925,67.6639,67.9248,56614.0
2020-01-06 09:50:00,70.32,70.46,70.25,70.42,162998.0,67.9635,68.0988,67.8958,68.0601,162998.0
2020-01-06 10:00:00,70.42,70.49,70.33,70.41,48164.0,68.0601,68.1278,67.9731,68.0505,48164.0
2020-01-06 10:10:00,70.39,70.41,70.32,70.35,7366.0,68.0311,68.0505,67.9635,67.9925,7366.0
2020-01-06 10:20:00,70.36,70.46,70.36,70.46,9400.0,68.0021,68.0988,68.0021,68.0988,9400.0
2020-01-06 10:30:00,70.48,70.48,70.33,70.35,18224.0,68.1181,68.1181,67.9731,67.9925,18224.0
2020-01-06 10:40:00,70.35,70.56,70.33,70.53,16292.0,67.9925,68.1954,67.9731,68.1664,16292.0
2020-01-06 10:50:00,70.52,70.53,70.41,70.44,18262.0,68.1568,68.1664,68.0505,68.0795,18262.0
2020-01-06 11:00:00,70.44,70.47,70.4,70.44,8960.0,68.0795,68.1084,68.0408,68.0795,8960.0
2020-01-06 11:10:00,70.48,70.53,70.42,70.46,11600.0,68.1181,68.1664,68.0601,68.0988,11600.0
2020-01-06 11:20:00,70.42,70.43,70.33,70.39,16150.0,68.0601,68.0698,67.9731,68.0311,16150.0
2020-01-06 11:30:00,70.41,70.46,70.39,70.39,4120.0,68.0505,68.0988,68.0311,68.0311,4120.0
2020-01-06 11:40:00,70.42,70.42,70.38,70.4,12700.0,68.0601,68.0601,68.0215,68.0408,12700.0
2020-01-06 11:50:00,70.39,70.4,70.33,70.38,12830.0,68.0311,68.0408,67.9731,68.0215,12830.0
2020-01-06 12:00:00,70.35,70.35,70.27,70.32,12786.0,67.9925,67.9925,67.9151,67.9635,12786.0
2020-01-06 12:10:00,70.34,70.34,70.23,70.24,13190.0,67.9828,67.9828,67.8765,67.8862,13190.0
2020-01-06 12:20:00,70.22,70.26,70.22,70.25,13372.0,67.8668,67.9055,67.8668,67.8958,13372.0
2020-01-06 12:30:00,70.26,70.26,70.19,70.21,6850.0,67.9055,67.9055,67.8378,67.8572,6850.0
2020-01-06 12:40:00,70.22,70.29,70.21,70.21,7474.0,67.8668,67.9345,67.8572,67.8572,7474.0
2020-01-06 12:50:00,70.22,70.22,70.14,70.2,13928.0,67.8668,67.8668,67.7895,67.8475,13928.0
2020-01-06 13:00:00,70.21,70.28,70.17,70.25,35120.0,67.8572,67.9248,67.8185,67.8958,35120.0
2020-01-06 13:10:00,70.23,70.27,70.22,70.26,6774.0,67.8765,67.9151,67.8668,67.9055,6774.0
2020-01-06 13:20:00,70.25,70.26,70.23,70.24,2800.0,67.8958,67.9055,67.8765,67.8862,2800.0
2020-01-06 13:30:00,70.22,70.23,70.21,70.23,19800.0,67.8668,67.8765,67.8572,67.8765,19800.0
2020-01-06 13:40:00,70.22,70.27,70.22,70.24,10382.0,67.8668,67.9151,67.8668,67.8862,10382.0
2020-01-06 13:50:00,70.23,70.24,70.19,70.21,6660.0,67.8765,67.8862,67.8378,67.8572,6660.0
2020-01-06 14:00:00,70.18,70.23,70.13,70.23,13196.0,67.8282,67.8765,67.7798,67.8765,13196.0
2020-01-06 14:10:00,70.23,70.32,70.23,70.3,13600.0,67.8765,67.9635,67.8765,67.9441,13600.0
2020-01-06 14:20:00,70.31,70.31,70.28,70.3,10166.0,67.9538,67.9538,67.9248,67.9441,10166.0
2020-01-06 14:30:00,70.29,70.29,70.21,70.21,8500.0,67.9345,67.9345,67.8572,67.8572,8500.0
2020-01-06 14:40:00,70.2,70.23,70.2,70.2,6000.0,67.8475,67.8765,67.8475,67.8475,6000.0
2020-01-06 14:50:00,70.2,70.24,70.2,70.24,14480.0,67.8475,67.8862,67.8475,67.8862,14480.0
2020-01-06 15:00:00,70.25,70.31,70.25,70.31,22672.0,67.8958,67.9538,67.8958,67.9538,22672.0
2020-01-06 15:10:00,70.29,70.36,70.29,70.34,18316.0,67.9345,68.0021,67.9345,67.9828,18316.0
2020-01-06 15:20:00,70.34,70.35,70.28,70.3,19646.0,67.9828,67.9925,67.9248,67.9441,19646.0
2020-01-06 15:30:00,70.3,70.33,70.27,70.33,54342.0,67.9441,67.9731,67.9151,67.9731,54342.0
2020-01-06 15:40:00,70.33,70.38,70.3,70.36,37740.0,67.9731,68.0215,67.9441,68.0021,37740.0
2020-01-06 15:50:00,70.38,70.41,70.36,70.39,108296.0,68.0215,68.0505,68.0021,68.0311,108296.0
2020-01-07 09:30:00,71.05,71.2,70.83,70.88,113572.0,68.669,68.814,68.4564,68.5047,113572.0
2020-01-07 09:40:00,70.8,70.88,70.74,70.88,40084.0,68.4274,68.5047,68.3694,68.5047,40084.0
2020-01-07 09:50:00,70.9,71.04,70.86,71.01,51434.0,68.524,68.6593,68.4854,68.6304,51434.0
2020-01-07 10:00:00,71.11,71.24,71.1,71.2,15822.0,68.727,68.8526,68.7173,68.814,15822.0
2020-01-07 10:10:00,71.23,71.42,71.2,71.41,24698.0,68.843,69.0266,68.814,69.0169,24698.0
2020-01-07 10:20:00,71.44,71.51,71.34,71.46,67814.0,69.0459,69.1136,68.9493,69.0653,67814.0
2020-01-07 10:30:00,71.46,71.51,71.27,71.42,39024.0,69.0653,69.1136,68.8816,69.0266,39024.0
2020-01-07 10:40:00,71.4,71.47,71.36,71.47,30466.0,69.0073,69.0749,68.9686,69.0749,30466.0
2020-01-07 10:50:00,71.46,71.64,71.46,71.64,53776.0,69.0653,69.2392,69.0653,69.2392,53776.0
2020-01-07 11:00:00,71.63,71.71,71.57,71.57,38440.0,69.2296,69.3069,69.1716,69.1716,38440.0
2020-01-07 11:10:00,71.56,71.63,71.53,71.62,21686.0,69.1619,69.2296,69.1329,69.2199,21686.0
2020-01-07 11:20:00,71.64,71.73,71.61,71.71,16878.0,69.2392,69.3262,69.2102,69.3069,16878.0
2020-01-07 11:30:00,71.7,71.72,71.61,71.63,12600.0,69.2972,69.3166,69.2102,69.2296,12600.0
2020-01-07 11:40:00,71.64,71.64,71.58,71.58,19360.0,69.2392,69.2392,69.1812,69.1812,19360.0
2020-01-07 11:50:00,71.58,71.66,71.58,71.65,15922.0,69.1812,69.2586,69.1812,69.2489,15922.0
2020-01-07 12:00:00,71.64,71.67,71.63,71.66,10816.0,69.2392,69.2682,69.2296,69.2586,10816.0
2020-01-07 12:10:00,71.64,71.69,71.6,71.69,18716.0,69.2392,69.2876,69.2006,69.2876,18716.0
2020-01-07 12:20:00,71.73,71.78,71.72,71.78,31532.0,69.3262,69.3745,69.3166,69.3745,31532.0
2020-01-07 12:30:00,71.77,71.78,71.7,71.76,16352.0,69.3649,69.3745,69.2972,69.3552,16352.0
2020-01-07 12:40:00,71.72,71.77,71.71,71.72,9446.0,69.3166,69.3649,69.3069,69.3166,9446.0
2020-01-07 12:50:00,71.72,71.8,71.72,71.78,7400.0,69.3166,69.3939,69.3166,69.3745,7400.0
2020-01-07 13:00:00,71.76,71.82,71.76,71.82,12900.0,69.3552,69.4132,69.3552,69.4132,12900.0
2020-01-07 13:10:00,71.82,71.83,71.74,71.75,13820.0,69.4132,69.4229,69.3359,69.3456,13820.0
2020-01-07 13:20:00,71.75,71.75,71.66,71.66,5800.0,69.3456,69.3456,69.2586,69.2586,5800.0
2020-01-07 13:30:00,71.66,71.7,71.63,71.64,7600.0,69.2586,69.2972,69.2296,69.2392,7600.0
2020-01-07 13:40:00,71.64,71.64,71.58,71.58,5250.0,69.2392,69.2392,69.1812,69.1812,5250.0
2020-01-07 13:50:00,71.6,71.71,71.58,71.71,8886.0,69.2006,69.3069,69.1812,69.3069,8886.0
2020-01-07 14:00:00,71.71,71.71,71.63,71.64,6738.0,69.3069,69.3069,69.2296,69.2392,6738.0
2020-01-07 14:10:00,71.64,71.64,71.55,71.57,7444.0,69.2392,69.2392,69.1523,69.1716,7444.0
2020-01-07 14:20:00,71.58,71.63,71.58,71.63,10292.0,69.1812,69.2296,69.1812,69.2296,10292.0
2020-01-07 14:30:00,71.63,71.67,71.61,71.61,6956.0,69.2296,69.2682,69.2102,69.2102,6956.0
2020-01-07 14:40:00,71.6,71.69,71.6,71.69,17134.0,69.2006,69.2876,69.2006,69.2876,17134.0
2020-01-07 14:50:00,71.67,71.72,71.66,71.69,38762.0,69.2682,69.3166,69.2586,69.2876,38762.0
2020-01-07 15:00:00,71.69,71.72,71.65,71.72,12024.0,69.2876,69.3166,69.2489,69.3166,12024.0
2020-01-07 15:10:00,71.73,71.76,71.72,71.75,31012.0,69.3262,69.3552,69.3166,69.3456,31012.0
2020-01-07 15:20:00,71.74,71.75,71.7,71.75,33624.0,69.3359,69.3456,69.2972,69.3456,33624.0
2020-01-07 15:30:00,71.74,71.74,71.64,71.64,43654.0,69.3359,69.3359,69.2392,69.2392,43654.0
2020-01-07 15:40:00,71.64,71.68,71.63,71.63,42194.0,69.2392,69.2779,69.2296,69.2296,42194.0
2020-01-07 15:50:00,71.62,71.62,71.49,71.5,127892.0,69.2199,69.2199,69.0943,69.1039,127892.0
2020-01-08 09:30:00,71.47,71.61,71.32,71.57,40170.0,69.0749,69.2102,68.93,69.1716,40170.0
2020-01-08 09:40:00,71.53,71.61,71.49,71.52,33844.0,69.1329,69.2102,69.0943,69.1233,33844.0
2020-01-08 09:50:00,71.5,71.74,71.42,71.7,45500.0,69.1039,69.3359,69.0266,69.2972,45500.0
2020-01-08 10:00:00,71.71,71.74,71.66,71.66,15896.0,69.3069,69.3359,69.2586,69.2586,15896.0
2020-01-08 10:10:00,71.67,71.7,71.58,71.61,20064.0,69.2682,69.2972,69.1812,69.2102,20064.0
2020-01-08 10:20:00,71.61,71.63,71.54,71.58,19808.0,69.2102,69.2296,69.1426,69.1812,19808.0
2020-01-08 10:30:00,71.61,71.64,71.54,71.56,18186.0,69.2102,69.2392,69.1426,69.1619,18186.0
2020-01-08 10:40:00,71.56,71.56,71.27,71.3,15780.0,69.1619,69.1619,68.8816,68.9106,15780.0
2020-01-08 10:50:00,71.28,71.39,71.27,71.38,18246.0,68.8913,68.9976,68.8816,68.988,18246.0
2020-01-08 11:00:00,71.39,71.42,71.33,71.42,16558.0,68.9976,69.0266,68.9396,69.0266,16558.0
2020-01-08 11:10:00,71.44,71.46,71.39,71.46,9868.0,69.0459,69.0653,68.9976,69.0653,9868.0
2020-01-08 11:20:00,71.44,71.63,71.29,71.55,48322.0,69.0459,69.2296,68.901,69.1523,48322.0
2020-01-08 11:30:00,71.53,71.75,71.39,71.73,31556.0,69.1329,69.3456,68.9976,69.3262,31556.0
2020-01-08 11:40:00,71.73,71.92,71.73,71.89,43202.0,69.3262,69.5099,69.3262,69.4809,43202.0
2020-01-08 11:50:00,71.92,71.94,71.81,71.83,16592.0,69.5099,69.5292,69.4035,69.4229,16592.0
2020-01-08 12:00:00,71.81,71.91,71.81,71.88,15842.0,69.4035,69.5002,69.4035,69.4712,15842.0
2020-01-08 12:10:00,71.85,71.87,71.8,71.83,8800.0,69.4422,69.4615,69.3939,69.4229,8800.0
2020-01-08 12:20:00,71.83,71.87,71.79,71.87,14320.0,69.4229,69.4615,69.3842,69.4615,14320.0
2020-01-08 12:30:00,71.86,71.88,71.79,71.81,10400.0,69.4519,69.4712,69.3842,69.4035,10400.0
2020-01-08 12:40:00,71.8,71.82,71.79,71.81,16000.0,69.3939,69.4132,69.3842,69.4035,16000.0
2020-01-08 12:50:00,71.82,71.87,71.81,71.83,8410.0,69.4132,69.4615,69.4035,69.4229,8410.0
2020-01-08 13:00:00,71.83,71.84,71.77,71.81,42886.0,69.4229,69.4325,69.3649,69.4035,42886.0
2020-01-08 13:10:00,71.79,71.81,71.76,71.79,11644.0,69.3842,69.4035,69.3552,69.3842,11644.0
2020-01-08 13:20:00,71.77,71.8,71.76,71.8,3400.0,69.3649,69.3939,69.3552,69.3939,3400.0
2020-01-08 13:30:00,71.79,71.86,71.79,71.85,7028.0,69.3842,69.4519,69.3842,69.4422,7028.0
2020-01-08 13:40:00,71.86,71.86,71.83,71.84,3060.0,69.4519,69.4519,69.4229,69.4325,3060.0
2020-01-08 13:50:00,71.83,71.83,71.72,71.72,8200.0,69.4229,69.4229,69.3166,69.3166,8200.0
2020-01-08 14:00:00,71.73,71.82,71.73,71.8,8716.0,69.3262,69.4132,69.3262,69.3939,8716.0
2020-01-08 14:10:00,71.79,71.83,71.79,71.82,5140.0,69.3842,69.4229,69.3842,69.4132,5140.0
2020-01-08 14:20:00,71.81,71.83,71.8,71.81,4400.0,69.4035,69.4229,69.3939,69.4035,4400.0
2020-01-08 14:30:00,71.81,71.84,71.79,71.83,6516.0,69.4035,69.4325,69.3842,69.4229,6516.0
2020-01-08 14:40:00,71.86,71.86,71.83,71.86,22592.0,69.4519,69.4519,69.4229,69.4519,22592.0
2020-01-08 14:50:00,71.86,71.9,71.86,71.9,4200.0,69.4519,69.4905,69.4519,69.4905,4200.0
2020-01-08 15:00:00,71.92,71.99,71.92,71.99,10766.0,69.5099,69.5775,69.5099,69.5775,10766.0
2020-01-08 15:10:00,71.99,72.05,71.98,72.03,24590.0,69.5775,69.6355,69.5678,69.6162,24590.0
2020-01-08 15:20:00,72.02,72.04,71.99,71.99,29934.0,69.6065,69.6258,69.5775,69.5775,29934.0
2020-01-08 15:30:00,72.0,72.0,71.89,71.92,26620.0,69.5872,69.5872,69.4809,69.5099,26620.0
2020-01-08 15:40:00,71.91,71.92,71.71,71.76,142734.0,69.5002,69.5099,69.3069,69.3552,142734.0
2020-01-08 15:50:00,71.67,71.72,71.58,71.64,77430.0,69.2682,69.3166,69.1812,69.2392,77430.0
2020-01-09 09:30:00,72.5,72.58,72.25,72.34,39074.0,70.0704,70.1477,69.8288,69.9158,39074.0
2020-01-09 09:40:00,72.33,72.52,72.33,72.45,40664.0,69.9061,70.0897,69.9061,70.0221,40664.0
2020-01-09 09:50:00,72.45,72.54,72.38,72.38,39426.0,70.0221,70.1091,69.9544,69.9544,39426.0
2020-01-09 10:00:00,72.37,72.38,72.22,72.29,24588.0,69.9448,69.9544,69.7998,69.8675,24588.0
2020-01-09 10:10:00,72.29,72.41,72.29,72.4,17310.0,69.8675,69.9834,69.8675,69.9738,17310.0
2020-01-09 10:20:00,72.36,72.4,72.33,72.33,25534.0,69.9351,69.9738,69.9061,69.9061,25534.0
2020-01-09 10:30:00,72.32,72.49,72.31,72.49,27004.0,69.8965,70.0608,69.8868,70.0608,27004.0
2020-01-09 10:40:00,72.5,72.5,72.36,72.39,10062.0,70.0704,70.0704,69.9351,69.9641,10062.0
2020-01-09 10:50:00,72.41,72.44,72.38,72.39,6284.0,69.9834,70.0124,69.9544,69.9641,6284.0
2020-01-09 11:00:00,72.36,72.36,72.3,72.3,2400.0,69.9351,69.9351,69.8771,69.8771,2400.0
2020-01-09 11:10:00,72.3,72.31,72.21,72.21,16660.0,69.8771,69.8868,69.7901,69.7901,16660.0
2020-01-09 11:20:00,72.19,72.19,72.02,72.05,46576.0,69.7708,69.7708,69.6065,69.6355,46576.0
2020-01-09 11:30:00,72.06,72.12,72.06,72.1,19668.0,69.6452,69.7032,69.6452,69.6838,19668.0
2020-01-09 11:40:00,72.1,72.11,72.07,72.11,17538.0,69.6838,69.6935,69.6548,69.6935,17538.0
2020-01-09 11:50:00,72.1,72.11,72.0,72.04,20598.0,69.6838,69.6935,69.5872,69.6258,20598.0
2020-01-09 12:00:00,72.04,72.05,72.02,72.04,10616.0,69.6258,69.6355,69.6065,69.6258,10616.0
2020-01-09 12:10:00,72.03,72.05,72.0,72.01,15860.0,69.6162,69.6355,69.5872,69.5968,15860.0
2020-01-09 12:20:00,71.97,71.97,71.79,71.81,23400.0,69.5582,69.5582,69.3842,69.4035,23400.0
2020-01-09 12:30:00,71.79,71.81,71.6,71.62,42050.0,69.3842,69.4035,69.2006,69.2199,42050.0
2020-01-09 12:40:00,71.59,71.62,71.45,71.62,41172.0,69.1909,69.2199,69.0556,69.2199,41172.0
2020-01-09 12:50:00,71.64,71.72,71.64,71.71,32548.0,69.2392,69.3166,69.2392,69.3069,32548.0
2020-01-09 13:00:00,71.71,71.72,71.64,71.66,14512.0,69.3069,69.3166,69.2392,69.2586,14512.0
2020-01-09 13:10:00,71.66,71.75,71.66,71.71,8776.0,69.2586,69.3456,69.2586,69.3069,8776.0
2020-01-09 13:20:00,71.63,71.73,71.63,71.73,8400.0,69.2296,69.3262,69.2296,69.3262,8400.0
2020-01-09 13:30:00,71.71,71.71,71.71,71.71,200.0,69.3069,69.3069,69.3069,69.3069,200.0
2020-01-09 13:40:00,71.72,71.82,71.72,71.81,8560.0,69.3166,69.4132,69.3166,69.4035,8560.0
2020-01-09 13:50:00,71.81,71.87,71.81,71.85,16650.0,69.4035,69.4615,69.4035,69.4422,16650.0
2020-01-09 14:00:00,71.88,71.89,71.85,71.88,8230.0,69.4712,69.4809,69.4422,69.4712,8230.0
2020-01-09 14:10:00,71.89,71.91,71.86,71.91,6448.0,69.4809,69.5002,69.4519,69.5002,6448.0
2020-01-09 14:20:00,71.91,71.92,71.89,71.92,6200.0,69.5002,69.5099,69.4809,69.5099,6200.0
2020-01-09 14:30:00,71.95,72.05,71.95,72.01,9400.0,69.5389,69.6355,69.5389,69.5968,9400.0
2020-01-09 14:40:00,72.0,72.05,71.96,71.98,10014.0,69.5872,69.6355,69.5485,69.5678,10014.0
2020-01-09 14:50:00,71.97,71.99,71.92,71.93,7554.0,69.5582,69.5775,69.5099,69.5195,7554.0
2020-01-09 15:00:00,71.93,71.94,71.92,71.92,6924.0,69.5195,69.5292,69.5099,69.5099,6924.0
2020-01-09 15:10:00,71.92,71.92,71.88,71.91,32784.0,69.5099,69.5099,69.4712,69.5002,32784.0
2020-01-09 15:20:00,71.92,71.95,71.87,71.95,11436.0,69.5099,69.5389,69.4615,69.5389,11436.0
2020-01-09 15:30:00,71.97,72.01,71.97,71.98,12646.0,69.5582,69.5968,69.5582,69.5678,12646.0
2020-01-09 15:40:00,71.99,72.02,71.94,71.95,18496.0,69.5775,69.6065,69.5292,69.5389,18496.0
2020-01-09 15:50:00,71.95,72.11,71.95,72.1,49108.0,69.5389,69.6935,69.5389,69.6838,49108.0
2020-01-10 09:30:00,72.39,72.42,72.14,72.14,37802.0,69.9641,69.9931,69.7225,69.7225,37802.0
2020-01-10 09:40:00,72.14,72.3,72.14,72.25,12102.0,69.7225,69.8771,69.7225,69.8288,12102.0
2020-01-10 09:50:00,72.24,72.25,72.08,72.17,40438.0,69.8191,69.8288,69.6645,69.7515,40438.0
2020-01-10 10:00:00,72.17,72.27,72.17,72.26,8850.0,69.7515,69.8481,69.7515,69.8385,8850.0
2020-01-10 10:10:00,72.25,72.25,72.11,72.11,24516.0,69.8288,69.8288,69.6935,69.6935,24516.0
2020-01-10 10:20:00,72.12,72.16,72.06,72.14,8700.0,69.7032,69.7418,69.6452,69.7225,8700.0
2020-01-10 10:30:00,72.18,72.22,72.17,72.22,8694.0,69.7611,69.7998,69.7515,69.7998,8694.0
2020-01-10 10:40:00,72.25,72.27,72.11,72.11,15036.0,69.8288,69.8481,69.6935,69.6935,15036.0
2020-01-10 10:50:00,72.06,72.12,72.05,72.12,8816.0,69.6452,69.7032,69.6355,69.7032,8816.0
2020-01-10 11:00:00,72.15,72.17,72.12,72.17,6598.0,69.7321,69.7515,69.7032,69.7515,6598.0
2020-01-10 11:10:00,72.16,72.16,72.05,72.08,5578.0,69.7418,69.7418,69.6355,69.6645,5578.0
2020-01-10 11:20:00,72.09,72.09,71.96,71.97,14948.0,69.6742,69.6742,69.5485,69.5582,14948.0
2020-01-10 11:30:00,71.96,71.97,71.85,71.96,26750.0,69.5485,69.5582,69.4422,69.5485,26750.0
2020-01-10 11:40:00,71.95,71.96,71.83,71.83,20588.0,69.5389,69.5485,69.4229,69.4229,20588.0
2020-01-10 11:50:00,71.83,71.94,71.83,71.91,9500.0,69.4229,69.5292,69.4229,69.5002,9500.0
2020-01-10 12:00:00,71.86,71.86,71.69,71.69,13750.0,69.4519,69.4519,69.2876,69.2876,13750.0
2020-01-10 12:10:00,71.64,71.73,71.57,71.57,39368.0,69.2392,69.3262,69.1716,69.1716,39368.0
2020-01-10 12:20:00,71.57,71.68,71.52,71.68,26640.0,69.1716,69.2779,69.1233,69.2779,26640.0
2020-01-10 12:30:00,71.67,71.67,71.59,71.64,10650.0,69.2682,69.2682,69.1909,69.2392,10650.0
2020-01-10 12:40:00,71.67,71.71,71.65,71.71,22852.0,69.2682,69.3069,69.2489,69.3069,22852.0
2020-01-10 12:50:00,71.71,71.73,71.68,71.69,15192.0,69.3069,69.3262,69.2779,69.2876,15192.0
2020-01-10 13:00:00,71.7,71.8,71.7,71.8,9318.0,69.2972,69.3939,69.2972,69.3939,9318.0
2020-01-10 13:10:00,71.8,71.86,71.78,71.84,11314.0,69.3939,69.4519,69.3745,69.4325,11314.0
2020-01-10 13:20:00,71.85,71.86,71.83,71.86,2600.0,69.4422,69.4519,69.4229,69.4519,2600.0
2020-01-10 13:30:00,71.83,71.87,71.83,71.85,2400.0,69.4229,69.4615,69.4229,69.4422,2400.0
2020-01-10 13:40:00,71.82,71.89,71.82,71.87,6400.0,69.4132,69.4809,69.4132,69.4615,6400.0
2020-01-10 13:50:00,71.88,71.88,71.85,71.85,1200.0,69.4712,69.4712,69.4422,69.4422,1200.0
2020-01-10 14:00:00,71.8,71.82,71.77,71.78,5820.0,69.3939,69.4132,69.3649,69.3745,5820.0
2020-01-10 14:10:00,71.77,71.77,71.7,71.75,11152.0,69.3649,69.3649,69.2972,69.3456,11152.0
2020-01-10 14:20:00,71.73,71.74,71.69,71.7,5600.0,69.3262,69.3359,69.2876,69.2972,5600.0
2020-01-10 14:30:00,71.7,71.7,71.65,71.66,29024.0,69.2972,69.2972,69.2489,69.2586,29024.0
2020-01-10 14:40:00,71.64,71.66,71.58,71.64,19752.0,69.2392,69.2586,69.1812,69.2392,19752.0
2020-01-10 14:50:00,71.65,71.69,71.62,71.68,35472.0,69.2489,69.2876,69.2199,69.2779,35472.0
2020-01-10 15:00:00,71.68,71.69,71.54,71.54,118484.0,69.2779,69.2876,69.1426,69.1426,118484.0
2020-01-10 15:10:00,71.53,71.57,71.52,71.55,112854.0,69.1329,69.1716,69.1233,69.1523,112854.0
2020-01-10 15:20:00,71.55,71.58,71.53,71.53,31622.0,69.1523,69.1812,69.1329,69.1329,31622.0
2020-01-10 15:30:00,71.53,71.53,71.44,71.44,9410.0,69.1329,69.1329,69.0459,69.0459,9410.0
2020-01-10 15:40:00,71.46,71.51,71.37,71.43,20704.0,69.0653,69.1136,68.9783,69.0363,20704.0
2020-01-10 15:50:00,71.41,71.58,71.4,71.53,80410.0,69.0169,69.1812,69.0073,69.1329,80410.0
2020-01-13 09:30:00,72.1,72.21,71.84,72.18,47114.0,69.6838,69.7901,69.4325,69.7611,47114.0
2020-01-13 09:40:00,72.16,72.23,72.05,72.21,40228.0,69.7418,69.8095,69.6355,69.7901,40228.0
2020-01-13 09:50:00,72.2,72.46,72.2,72.42,43106.0,69.7805,70.0318,69.7805,69.9931,43106.0
2020-01-13 10:00:00,72.42,72.45,72.36,72.36,75874.0,69.9931,70.0221,69.9351,69.9351,75874.0
2020-01-13 10:10:00,72.35,72.41,72.31,72.35,47080.0,69.9254,69.9834,69.8868,69.9254,47080.0
2020-01-13 10:20:00,72.35,72.46,72.3,72.41,48858.0,69.9254,70.0318,69.8771,69.9834,48858.0
2020-01-13 10:30:00,72.41,72.41,72.31,72.36,11532.0,69.9834,69.9834,69.8868,69.9351,11532.0
2020-01-13 10:40:00,72.36,72.41,72.32,72.41,19228.0,69.9351,69.9834,69.8965,69.9834,19228.0
2020-01-13 10:50:00,72.42,72.42,72.34,72.34,2042.0,69.9931,69.9931,69.9158,69.9158,2042.0
2020-01-13 11:00:00,72.36,72.38,72.29,72.29,25368.0,69.9351,69.9544,69.8675,69.8675,25368.0
2020-01-13 11:10:00,72.28,72.29,72.25,72.27,5200.0,69.8578,69.8675,69.8288,69.8481,5200.0
2020-01-13 11:20:00,72.26,72.39,72.23,72.33,46474.0,69.8385,69.9641,69.8095,69.9061,46474.0
2020-01-13 11:30:00,72.36,72.37,72.28,72.32,5600.0,69.9351,69.9448,69.8578,69.8965,5600.0
2020-01-13 11:40:00,72.33,72.36,72.28,72.36,1800.0,69.9061,69.9351,69.8578,69.9351,1800.0
2020-01-13 11:50:00,72.36,72.36,72.31,72.36,12094.0,69.9351,69.9351,69.8868,69.9351,12094.0
2020-01-13 12:00:00,72.39,72.39,72.36,72.36,6882.0,69.9641,69.9641,69.9351,69.9351,6882.0
2020-01-13 12:10:00,72.37,72.44,72.37,72.41,9774.0,69.9448,70.0124,69.9448,69.9834,9774.0
2020-01-13 12:20:00,72.42,72.43,72.38,72.39,2600.0,69.9931,70.0028,69.9544,69.9641,2600.0
2020-01-13 12:30:00,72.41,72.44,72.38,72.39,10796.0,69.9834,70.0124,69.9544,69.9641,10796.0
2020-01-13 12:40:00,72.38,72.41,72.38,72.38,3212.0,69.9544,69.9834,69.9544,69.9544,3212.0
2020-01-13 12:50:00,72.36,72.38,72.35,72.35,6200.0,69.9351,69.9544,69.9254,69.9254,6200.0
2020-01-13 13:00:00,72.36,72.38,72.33,72.38,4544.0,69.9351,69.9544,69.9061,69.9544,4544.0
2020-01-13 13:10:00,72.38,72.42,72.37,72.41,59370.0,69.9544,69.9931,69.9448,69.9834,59370.0
2020-01-13 13:20:00,72.41,72.42,72.39,72.41,9424.0,69.9834,69.9931,69.9641,69.9834,9424.0
2020-01-13 13:30:00,72.41,72.42,72.39,72.42,12154.0,69.9834,69.9931,69.9641,69.9931,12154.0
2020-01-13 13:40:00,72.41,72.42,72.37,72.37,7642.0,69.9834,69.9931,69.9448,69.9448,7642.0
2020-01-13 13:50:00,72.38,72.39,72.36,72.36,8800.0,69.9544,69.9641,69.9351,69.9351,8800.0
2020-01-13 14:00:00,72.36,72.41,72.35,72.41,5378.0,69.9351,69.9834,69.9254,69.9834,5378.0
2020-01-13 14:10:00,72.4,72.41,72.39,72.39,6600.0,69.9738,69.9834,69.9641,69.9641,6600.0
2020-01-13 14:20:00,72.42,72.46,72.42,72.45,3800.0,69.9931,70.0318,69.9931,70.0221,3800.0
2020-01-13 14:30:00,72.47,72.49,72.46,72.47,2800.0,70.0414,70.0608,70.0318,70.0414,2800.0
2020-01-13 14:40:00,72.46,72.48,72.42,72.42,9754.0,70.0318,70.0511,69.9931,69.9931,9754.0
2020-01-13 14:50:00,72.42,72.45,72.41,72.44,11960.0,69.9931,70.0221,69.9834,70.0124,11960.0
2020-01-13 15:00:00,72.45,72.46,72.42,72.42,5800.0,70.0221,70.0318,69.9931,69.9931,5800.0
2020-01-13 15:10:00,72.44,72.45,72.37,72.37,8800.0,70.0124,70.0221,69.9448,69.9448,8800.0
2020-01-13 15:20:00,72.37,72.4,72.37,72.38,3872.0,69.9448,69.9738,69.9448,69.9544,3872.0
2020-01-13 15:30:00,72.38,72.46,72.38,72.46,27966.0,69.9544,70.0318,69.9544,70.0318,27966.0
2020-01-13 15:40:00,72.46,72.47,72.44,72.46,11648.0,70.0318,70.0414,70.0124,70.0318,11648.0
2020-01-13 15:50:00,72.46,72.53,72.44,72.5,59104.0,70.0318,70.0994,70.0124,70.0704,59104.0
2020-01-14 09:30:00,72.5,72.77,72.49,72.7,42288.0,70.0704,70.3314,70.0608,70.2637,42288.0
2020-01-14 09:40:00,72.58,72.58,72.4,72.4,21744.0,70.1477,70.1477,69.9738,69.9738,21744.0
2020-01-14 09:50:00,72.39,72.41,72.22,72.26,29200.0,69.9641,69.9834,69.7998,69.8385,29200.0
2020-01-14 10:00:00,72.21,72.4,72.21,72.4,35534.0,69.7901,69.9738,69.7901,69.9738,35534.0
2020-01-14 10:10:00,72.42,72.46,72.38,72.42,34990.0,69.9931,70.0318,69.9544,69.9931,34990.0
2020-01-14 10:20:00,72.41,72.44,72.36,72.41,14214.0,69.9834,70.0124,69.9351,69.9834,14214.0
2020-01-14 10:30:00,72.43,72.53,72.43,72.53,7600.0,70.0028,70.0994,70.0028,70.0994,7600.0
2020-01-14 10:40:00,72.51,72.51,72.36,72.36,37942.0,70.0801,70.0801,69.9351,69.9351,37942.0
2020-01-14 10:50:00,72.36,72.37,72.25,72.35,12518.0,69.9351,69.9448,69.8288,69.9254,12518.0
2020-01-14 11:00:00,72.36,72.46,72.36,72.41,10900.0,69.9351,70.0318,69.9351,69.9834,10900.0
2020-01-14 11:10:00,72.39,72.43,72.36,72.39,14110.0,69.9641,70.0028,69.9351,69.9641,14110.0
2020-01-14 11:20:00,72.39,72.44,72.33,72.4,11800.0,69.9641,70.0124,69.9061,69.9738,11800.0
2020-01-14 11:30:00,72.36,72.38,72.36,72.38,1800.0,69.9351,69.9544,69.9351,69.9544,1800.0
2020-01-14 11:40:00,72.39,72.44,72.39,72.42,15600.0,69.9641,70.0124,69.9641,69.9931,15600.0
2020-01-14 11:50:00,72.42,72.57,72.42,72.57,5688.0,69.9931,70.1381,69.9931,70.1381,5688.0
2020-01-14 12:00:00,72.59,72.67,72.58,72.67,13200.0,70.1574,70.2347,70.1477,70.2347,13200.0
2020-01-14 12:10:00,72.68,72.81,72.68,72.81,15842.0,70.2444,70.37,70.2444,70.37,15842.0
2020-01-14 12:20:00,72.83,72.9,72.83,72.9,9848.0,70.3894,70.457,70.3894,70.457,9848.0
2020-01-14 12:30:00,72.9,73.02,72.89,73.02,40248.0,70.457,70.573,70.4473,70.573,40248.0
2020-01-14 12:40:00,73.02,73.08,73.01,73.02,46144.0,70.573,70.631,70.5633,70.573,46144.0
2020-01-14 12:50:00,73.03,73.05,73.01,73.01,20848.0,70.5827,70.602,70.5633,70.5633,20848.0
2020-01-14 13:00:00,73.01,73.07,73.01,73.05,7200.0,70.5633,70.6213,70.5633,70.602,7200.0
2020-01-14 13:10:00,73.06,73.11,73.02,73.08,18350.0,70.6117,70.66,70.573,70.631,18350.0
2020-01-14 13:20:00,73.09,73.13,73.07,73.08,8116.0,70.6406,70.6793,70.6213,70.631,8116.0
2020-01-14 13:30:00,73.08,73.12,72.69,73.06,136266.0,70.631,70.6696,70.2541,70.6117,136266.0
2020-01-14 13:40:00,73.05,73.08,72.64,72.75,49182.0,70.602,70.631,70.2057,70.312,49182.0
2020-01-14 13:50:00,72.78,72.79,72.64,72.64,53418.0,70.341,70.3507,70.2057,70.2057,53418.0
2020-01-14 14:00:00,72.64,72.65,72.5,72.52,30528.0,70.2057,70.2154,70.0704,70.0897,30528.0
2020-01-14 14:10:00,72.54,72.58,72.43,72.58,27104.0,70.1091,70.1477,70.0028,70.1477,27104.0
2020-01-14 14:20:00,72.49,72.72,72.49,72.71,16800.0,70.0608,70.283,70.0608,70.2734,16800.0
2020-01-14 14:30:00,72.71,72.82,72.71,72.79,15070.0,70.2734,70.3797,70.2734,70.3507,15070.0
2020-01-14 14:40:00,72.8,72.83,72.79,72.79,3000.0,70.3604,70.3894,70.3507,70.3507,3000.0
2020-01-14 14:50:00,72.78,72.78,72.7,72.71,6086.0,70.341,70.341,70.2637,70.2734,6086.0
2020-01-14 15:00:00,72.72,72.77,72.67,72.68,4850.0,70.283,70.3314,70.2347,70.2444,4850.0
2020-01-14 15:10:00,72.68,72.7,72.57,72.64,9870.0,70.2444,70.2637,70.1381,70.2057,9870.0
2020-01-14 15:20:00,72.63,72.67,72.54,72.54,11918.0,70.1961,70.2347,70.1091,70.1091,11918.0
2020-01-14 15:30:00,72.55,72.62,72.51,72.61,28868.0,70.1187,70.1864,70.0801,70.1767,28868.0
2020-01-14 15:40:00,72.63,72.73,72.62,72.62,42156.0,70.1961,70.2927,70.1864,70.1864,42156.0
2020-01-14 15:50:00,72.58,72.64,72.49,72.6,88200.0,70.1477,70.2057,70.0608,70.1671,88200.0
2020-01-15 09:30:00,72.33,72.33,72.13,72.13,55926.0,69.9061,69.9061,69.7128,69.7128,55926.0
2020-01-15 09:40:00,72.13,72.16,71.98,72.04,70080.0,69.7128,69.7418,69.5678,69.6258,70080.0
2020-01-15 09:50:00,72.04,72.2,72.01,72.11,27376.0,69.6258,69.7805,69.5968,69.6935,27376.0
2020-01-15 10:00:00,72.07,72.16,72.05,72.16,16056.0,69.6548,69.7418,69.6355,69.7418,16056.0
2020-01-15 10:10:00,72.17,72.17,72.0,72.05,24652.0,69.7515,69.7515,69.5872,69.6355,24652.0
2020-01-15 10:20:00,72.04,72.04,71.85,71.92,40212.0,69.6258,69.6258,69.4422,69.5099,40212.0
2020-01-15 10:30:00,71.94,71.97,71.89,71.97,27260.0,69.5292,69.5582,69.4809,69.5582,27260.0
2020-01-15 10:40:00,71.96,72.03,71.96,71.96,13028.0,69.5485,69.6162,69.5485,69.5485,13028.0
2020-01-15 10:50:00,71.95,72.01,71.94,72.01,9346.0,69.5389,69.5968,69.5292,69.5968,9346.0
2020-01-15 11:00:00,72.01,72.01,71.91,71.92,10716.0,69.5968,69.5968,69.5002,69.5099,10716.0
2020-01-15 11:10:00,71.91,71.95,71.81,71.94,20060.0,69.5002,69.5389,69.4035,69.5292,20060.0
2020-01-15 11:20:00,71.93,71.96,71.89,71.89,6100.0,69.5195,69.5485,69.4809,69.4809,6100.0
2020-01-15 11:30:00,71.89,71.92,71.86,71.92,18938.0,69.4809,69.5099,69.4519,69.5099,18938.0
2020-01-15 11:40:00,71.92,71.94,71.9,71.91,19212.0,69.5099,69.5292,69.4905,69.5002,19212.0
2020-01-15 11:50:00,71.89,71.96,71.83,71.83,7340.0,69.4809,69.5485,69.4229,69.4229,7340.0
2020-01-15 12:00:00,71.84,71.85,71.78,71.84,21200.0,69.4325,69.4422,69.3745,69.4325,21200.0
2020-01-15 12:10:00,71.82,71.86,71.77,71.77,10046.0,69.4132,69.4519,69.3649,69.3649,10046.0
2020-01-15 12:20:00,71.77,71.78,71.7,71.7,39850.0,69.3649,69.3745,69.2972,69.2972,39850.0
2020-01-15 12:30:00,71.71,71.71,71.61,71.65,11368.0,69.3069,69.3069,69.2102,69.2489,11368.0
2020-01-15 12:40:00,71.66,71.7,71.59,71.59,8000.0,69.2586,69.2972,69.1909,69.1909,8000.0
2020-01-15 12:50:00,71.58,71.6,71.52,71.54,13692.0,69.1812,69.2006,69.1233,69.1426,13692.0
2020-01-15 13:00:00,71.51,71.58,71.48,71.53,27612.0,69.1136,69.1812,69.0846,69.1329,27612.0
2020-01-15 13:10:00,71.54,71.65,71.53,71.64,58918.0,69.1426,69.2489,69.1329,69.2392,58918.0
2020-01-15 13:20:00,71.64,71.66,71.56,71.6,11444.0,69.2392,69.2586,69.1619,69.2006,11444.0
2020-01-15 13:30:00,71.61,71.65,71.52,71.58,23014.0,69.2102,69.2489,69.1233,69.1812,23014.0
2020-01-15 13:40:00,71.61,71.63,71.58,71.58,53726.0,69.2102,69.2296,69.1812,69.1812,53726.0
2020-01-15 13:50:00,71.6,71.6,71.47,71.51,46666.0,69.2006,69.2006,69.0749,69.1136,46666.0
2020-01-15 14:00:00,71.51,71.65,71.5,71.65,22262.0,69.1136,69.2489,69.1039,69.2489,22262.0
2020-01-15 14:10:00,71.66,71.74,71.65,71.74,19362.0,69.2586,69.3359,69.2489,69.3359,19362.0
2020-01-15 14:20:00,71.74,71.8,71.74,71.79,9430.0,69.3359,69.3939,69.3359,69.3842,9430.0
2020-01-15 14:30:00,71.82,71.83,71.81,71.83,7000.0,69.4132,69.4229,69.4035,69.4229,7000.0
2020-01-15 14:40:00,71.82,71.84,71.82,71.83,6964.0,69.4132,69.4325,69.4132,69.4229,6964.0
2020-01-15 14:50:00,71.82,71.82,71.73,71.74,5828.0,69.4132,69.4132,69.3262,69.3359,5828.0
2020-01-15 15:00:00,71.73,71.74,71.59,71.59,13158.0,69.3262,69.3359,69.1909,69.1909,13158.0
2020-01-15 15:10:00,71.6,71.64,71.58,71.61,30846.0,69.2006,69.2392,69.1812,69.2102,30846.0
2020-01-15 15:20:00,71.6,71.61,71.43,71.48,39310.0,69.2006,69.2102,69.0363,69.0846,39310.0
2020-01-15 15:30:00,71.49,71.5,71.38,71.44,35360.0,69.0943,69.1039,68.988,69.0459,35360.0
2020-01-15 15:40:00,71.44,71.54,71.4,71.53,53422.0,69.0459,69.1426,69.0073,69.1329,53422.0
2020-01-15 15:50:00,71.56,71.63,71.54,71.61,109216.0,69.1619,69.2296,69.1426,69.2102,109216.0
2020-01-16 09:30:00,72.24,72.48,72.19,72.41,42426.0,69.8191,70.0511,69.7708,69.9834,42426.0
2020-01-16 09:40:00,72.42,72.67,72.42,72.55,31840.0,69.9931,70.2347,69.9931,70.1187,31840.0
2020-01-16 09:50:00,72.54,72.7,72.52,72.62,46908.0,70.1091,70.2637,70.0897,70.1864,46908.0
2020-01-16 10:00:00,72.65,72.73,72.58,72.72,27824.0,70.2154,70.2927,70.1477,70.283,27824.0
2020-01-16 10:10:00,72.7,72.7,72.51,72.53,30650.0,70.2637,70.2637,70.0801,70.0994,30650.0
2020-01-16 10:20:00,72.51,72.54,72.41,72.54,24820.0,70.0801,70.1091,69.9834,70.1091,24820.0
2020-01-16 10:30:00,72.52,72.53,72.39,72.4,11924.0,70.0897,70.0994,69.9641,69.9738,11924.0
2020-01-16 10:40:00,72.4,72.5,72.4,72.43,4400.0,69.9738,70.0704,69.9738,70.0028,4400.0
2020-01-16 10:50:00,72.41,72.41,72.3,72.36,22424.0,69.9834,69.9834,69.8771,69.9351,22424.0
2020-01-16 11:00:00,72.41,72.44,72.36,72.41,4000.0,69.9834,70.0124,69.9351,69.9834,4000.0
2020-01-16 11:10:00,72.39,72.39,72.17,72.17,15750.0,69.9641,69.9641,69.7515,69.7515,15750.0
2020-01-16 11:20:00,72.19,72.26,72.16,72.23,23106.0,69.7708,69.8385,69.7418,69.8095,23106.0
2020-01-16 11:30:00,72.23,72.26,72.17,72.23,6400.0,69.8095,69.8385,69.7515,69.8095,6400.0
2020-01-16 11:40:00,72.22,72.31,72.22,72.31,7424.0,69.7998,69.8868,69.7998,69.8868,7424.0
2020-01-16 11:50:00,72.33,72.39,72.29,72.31,13424.0,69.9061,69.9641,69.8675,69.8868,13424.0
2020-01-16 12:00:00,72.31,72.38,72.3,72.38,14568.0,69.8868,69.9544,69.8771,69.9544,14568.0
2020-01-16 12:10:00,72.38,72.41,72.33,72.4,12600.0,69.9544,69.9834,69.9061,69.9738,12600.0
2020-01-16 12:20:00,72.36,72.36,72.32,72.33,16200.0,69.9351,69.9351,69.8965,69.9061,16200.0
2020-01-16 12:30:00,72.33,72.42,72.33,72.39,8920.0,69.9061,69.9931,69.9061,69.9641,8920.0
2020-01-16 12:40:00,72.39,72.39,72.32,72.39,7878.0,69.9641,69.9641,69.8965,69.9641,7878.0
2020-01-16 12:50:00,72.39,72.39,72.31,72.33,12384.0,69.9641,69.9641,69.8868,69.9061,12384.0
2020-01-16 13:00:00,72.33,72.36,72.32,72.32,8600.0,69.9061,69.9351,69.8965,69.8965,8600.0
2020-01-16 13:10:00,72.32,72.32,72.21,72.21,12000.0,69.8965,69.8965,69.7901,69.7901,12000.0
2020-01-16 13:20:00,72.22,72.25,72.22,72.24,7200.0,69.7998,69.8288,69.7998,69.8191,7200.0
2020-01-16 13:30:00,72.25,72.41,72.24,72.4,11000.0,69.8288,69.9834,69.8191,69.9738,11000.0
2020-01-16 13:40:00,72.42,72.44,72.39,72.39,9600.0,69.9931,70.0124,69.9641,69.9641,9600.0
2020-01-16 13:50:00,72.41,72.41,72.36,72.39,6400.0,69.9834,69.9834,69.9351,69.9641,6400.0
2020-01-16 14:00:00,72.39,72.42,72.38,72.39,8832.0,69.9641,69.9931,69.9544,69.9641,8832.0
2020-01-16 14:10:00,72.38,72.42,72.36,72.42,7248.0,69.9544,69.9931,69.9351,69.9931,7248.0
2020-01-16 14:20:00,72.42,72.46,72.41,72.45,9000.0,69.9931,70.0318,69.9834,70.0221,9000.0
2020-01-16 14:30:00,72.43,72.43,72.39,72.42,8364.0,70.0028,70.0028,69.9641,69.9931,8364.0
2020-01-16 14:40:00,72.44,72.44,72.36,72.4,5400.0,70.0124,70.0124,69.9351,69.9738,5400.0
2020-01-16 14:50:00,72.41,72.42,72.39,72.4,5200.0,69.9834,69.9931,69.9641,69.9738,5200.0
2020-01-16 15:00:00,72.39,72.42,72.38,72.42,11300.0,69.9641,69.9931,69.9544,69.9931,11300.0
2020-01-16 15:10:00,72.42,72.46,72.41,72.46,13900.0,69.9931,70.0318,69.9834,70.0318,13900.0
2020-01-16 15:20:00,72.46,72.51,72.46,72.49,18888.0,70.0318,70.0801,70.0318,70.0608,18888.0
2020-01-16 15:30:00,72.48,72.61,72.48,72.6,118652.0,70.0511,70.1767,70.0511,70.1671,118652.0
2020-01-16 15:40:00,72.6,72.65,72.58,72.61,106306.0,70.1671,70.2154,70.1477,70.1767,106306.0
2020-01-16 15:50:00,72.62,72.7,72.58,72.69,147596.0,70.1864,70.2637,70.1477,70.2541,147596.0
2020-01-17 09:30:00,73.0,73.0,72.61,72.64,30528.0,70.5537,70.5537,70.1767,70.2057,30528.0
2020-01-17 09:40:00,72.63,72.72,72.61,72.67,15028.0,70.1961,70.283,70.1767,70.2347,15028.0
2020-01-17 09:50:00,72.76,72.77,72.69,72.75,22120.0,70.3217,70.3314,70.2541,70.312,22120.0
2020-01-17 10:00:00,72.7,72.83,72.69,72.81,46896.0,70.2637,70.3894,70.2541,70.37,46896.0
2020-01-17 10:10:00,72.79,72.8,72.72,72.8,19516.0,70.3507,70.3604,70.283,70.3604,19516.0
2020-01-17 10:20:00,72.81,72.91,72.79,72.91,23660.0,70.37,70.4667,70.3507,70.4667,23660.0
2020-01-17 10:30:00,72.94,72.94,72.77,72.78,22380.0,70.4957,70.4957,70.3314,70.341,22380.0
2020-01-17 10:40:00,72.78,72.79,72.71,72.73,16730.0,70.341,70.3507,70.2734,70.2927,16730.0
2020-01-17 10:50:00,72.73,72.76,72.69,72.75,20862.0,70.2927,70.3217,70.2541,70.312,20862.0
2020-01-17 11:00:00,72.77,72.83,72.74,72.74,11350.0,70.3314,70.3894,70.3024,70.3024,11350.0
2020-01-17 11:10:00,72.7,72.71,72.52,72.55,32742.0,70.2637,70.2734,70.0897,70.1187,32742.0
2020-01-17 11:20:00,72.56,72.61,72.52,72.61,4000.0,70.1284,70.1767,70.0897,70.1767,4000.0
2020-01-17 11:30:00,72.63,72.75,72.63,72.72,21274.0,70.1961,70.312,70.1961,70.283,21274.0
2020-01-17 11:40:00,72.72,72.73,72.67,72.73,5250.0,70.283,70.2927,70.2347,70.2927,5250.0
2020-01-17 11:50:00,72.74,72.77,72.74,72.75,6228.0,70.3024,70.3314,70.3024,70.312,6228.0
2020-01-17 12:00:00,72.78,72.79,72.77,72.78,1800.0,70.341,70.3507,70.3314,70.341,1800.0
2020-01-17 12:10:00,72.78,72.83,72.78,72.81,6750.0,70.341,70.3894,70.341,70.37,6750.0
2020-01-17 12:20:00,72.83,72.83,72.8,72.83,13800.0,70.3894,70.3894,70.3604,70.3894,13800.0
2020-01-17 12:30:00,72.85,72.86,72.83,72.86,2400.0,70.4087,70.4184,70.3894,70.4184,2400.0
2020-01-17 12:40:00,72.87,72.88,72.86,72.86,1200.0,70.428,70.4377,70.4184,70.4184,1200.0
2020-01-17 12:50:00,72.86,72.86,72.86,72.86,2200.0,70.4184,70.4184,70.4184,70.4184,2200.0
2020-01-17 13:00:00,72.86,72.92,72.86,72.92,1200.0,70.4184,70.4763,70.4184,70.4763,1200.0
2020-01-17 13:10:00,72.94,72.94,72.89,72.91,6636.0,70.4957,70.4957,70.4473,70.4667,6636.0
2020-01-17 13:20:00,72.89,72.92,72.89,72.9,4600.0,70.4473,70.4763,70.4473,70.457,4600.0
2020-01-17 13:30:00,72.89,72.91,72.89,72.89,2978.0,70.4473,70.4667,70.4473,70.4473,2978.0
2020-01-17 13:40:00,72.89,72.91,72.88,72.91,4200.0,70.4473,70.4667,70.4377,70.4667,4200.0
2020-01-17 13:50:00,72.92,72.96,72.92,72.92,5936.0,70.4763,70.515,70.4763,70.4763,5936.0
2020-01-17 14:00:00,72.89,72.9,72.88,72.89,5800.0,70.4473,70.457,70.4377,70.4473,5800.0
2020-01-17 14:10:00,72.89,72.89,72.86,72.89,15958.0,70.4473,70.4473,70.4184,70.4473,15958.0
2020-01-17 14:20:00,72.89,72.89,72.88,72.88,2636.0,70.4473,70.4473,70.4377,70.4377,2636.0
2020-01-17 14:30:00,72.86,72.86,72.79,72.83,3600.0,70.4184,70.4184,70.3507,70.3894,3600.0
2020-01-17 14:40:00,72.83,72.83,72.79,72.81,2600.0,70.3894,70.3894,70.3507,70.37,2600.0
2020-01-17 14:50:00,72.8,72.83,72.79,72.83,6794.0,70.3604,70.3894,70.3507,70.3894,6794.0
2020-01-17 15:00:00,72.86,72.87,72.75,72.77,13942.0,70.4184,70.428,70.312,70.3314,13942.0
2020-01-17 15:10:00,72.77,72.82,72.72,72.81,5200.0,70.3314,70.3797,70.283,70.37,5200.0
2020-01-17 15:20:00,72.83,72.88,72.83,72.86,6272.0,70.3894,70.4377,70.3894,70.4184,6272.0
2020-01-17 15:30:00,72.87,72.9,72.83,72.83,30680.0,70.428,70.457,70.3894,70.3894,30680.0
2020-01-17 15:40:00,72.81,72.92,72.81,72.92,24756.0,70.37,70.4763,70.37,70.4763,24756.0
2020-01-17 15:50:00,72.92,73.05,72.92,73.0,102492.0,70.4763,70.602,70.4763,70.5537,102492.0
2020-01-21 09:30:00,72.78,72.94,72.74,72.86,27970.0,70.341,70.4957,70.3024,70.4184,27970.0
2020-01-21 09:40:00,72.85,73.02,72.85,72.97,34412.0,70.4087,70.573,70.4087,70.5247,34412.0
2020-01-21 09:50:00,73.01,73.09,72.99,73.06,30470.0,70.5633,70.6406,70.544,70.6117,30470.0
2020-01-21 10:00:00,73.05,73.16,73.02,73.06,28160.0,70.602,70.7083,70.573,70.6117,28160.0
2020-01-21 10:10:00,73.06,73.11,72.97,72.99,33562.0,70.6117,70.66,70.5247,70.544,33562.0
2020-01-21 10:20:00,72.98,73.1,72.98,73.07,39302.0,70.5343,70.6503,70.5343,70.6213,39302.0
2020-01-21 10:30:00,73.05,73.15,73.03,73.08,7400.0,70.602,70.6986,70.5827,70.631,7400.0
2020-01-21 10:40:00,73.06,73.16,73.06,73.16,14906.0,70.6117,70.7083,70.6117,70.7083,14906.0
2020-01-21 10:50:00,73.17,73.25,73.14,73.19,13260.0,70.718,70.7953,70.689,70.7373,13260.0
2020-01-21 11:00:00,73.16,73.26,73.16,73.25,4604.0,70.7083,70.805,70.7083,70.7953,4604.0
2020-01-21 11:10:00,73.24,73.31,73.22,73.28,16442.0,70.7856,70.8533,70.7663,70.8243,16442.0
2020-01-21 11:20:00,73.28,73.32,73.21,73.24,9832.0,70.8243,70.8629,70.7566,70.7856,9832.0
2020-01-21 11:30:00,73.26,73.3,73.26,73.27,5230.0,70.805,70.8436,70.805,70.8146,5230.0
2020-01-21 11:40:00,73.33,73.38,73.32,73.33,22924.0,70.8726,70.9209,70.8629,70.8726,22924.0
2020-01-21 11:50:00,73.32,73.35,73.31,73.31,11096.0,70.8629,70.8919,70.8533,70.8533,11096.0
2020-01-21 12:00:00,73.32,73.37,73.29,73.36,24246.0,70.8629,70.9113,70.8339,70.9016,24246.0
2020-01-21 12:10:00,73.37,73.41,73.35,73.35,6198.0,70.9113,70.9499,70.8919,70.8919,6198.0
2020-01-21 12:20:00,73.38,73.39,73.37,73.37,12738.0,70.9209,70.9306,70.9113,70.9113,12738.0
2020-01-21 12:30:00,73.38,73.38,73.33,73.36,7948.0,70.9209,70.9209,70.8726,70.9016,7948.0
2020-01-21 12:40:00,73.36,73.39,73.36,73.38,10010.0,70.9016,70.9306,70.9016,70.9209,10010.0
2020-01-21 12:50:00,73.36,73.38,73.35,73.36,13552.0,70.9016,70.9209,70.8919,70.9016,13552.0
2020-01-21 13:00:00,73.36,73.36,73.31,73.31,31930.0,70.9016,70.9016,70.8533,70.8533,31930.0
2020-01-21 13:10:00,73.32,73.32,73.25,73.25,5200.0,70.8629,70.8629,70.7953,70.7953,5200.0
2020-01-21 13:20:00,73.13,73.13,73.08,73.12,6534.0,70.6793,70.6793,70.631,70.6696,6534.0
2020-01-21 13:30:00,73.17,73.17,72.97,73.01,27548.0,70.718,70.718,70.5247,70.5633,27548.0
2020-01-21 13:40:00,73.02,73.07,73.01,73.03,8438.0,70.573,70.6213,70.5633,70.5827,8438.0
2020-01-21 13:50:00,73.01,73.01,72.91,72.91,4558.0,70.5633,70.5633,70.4667,70.4667,4558.0
2020-01-21 14:00:00,72.89,72.96,72.86,72.94,15100.0,70.4473,70.515,70.4184,70.4957,15100.0
2020-01-21 14:10:00,72.93,73.0,72.93,72.98,8046.0,70.486,70.5537,70.486,70.5343,8046.0
2020-01-21 14:20:00,72.99,72.99,72.92,72.94,6000.0,70.544,70.544,70.4763,70.4957,6000.0
2020-01-21 14:30:00,72.92,72.94,72.92,72.92,18872.0,70.4763,70.4957,70.4763,70.4763,18872.0
2020-01-21 14:40:00,72.95,72.99,72.92,72.96,18090.0,70.5053,70.544,70.4763,70.515,18090.0
2020-01-21 14:50:00,72.96,73.08,72.92,73.06,36508.0,70.515,70.631,70.4763,70.6117,36508.0
2020-01-21 15:00:00,73.08,73.22,73.08,73.21,25964.0,70.631,70.7663,70.631,70.7566,25964.0
2020-01-21 15:10:00,73.23,73.24,73.19,73.22,9566.0,70.776,70.7856,70.7373,70.7663,9566.0
2020-01-21 15:20:00,73.22,73.22,73.17,73.2,16200.0,70.7663,70.7663,70.718,70.747,16200.0
2020-01-21 15:30:00,73.19,73.24,73.1,73.11,27088.0,70.7373,70.7856,70.6503,70.66,27088.0
2020-01-21 15:40:00,73.11,73.14,73.08,73.08,28288.0,70.66,70.689,70.631,70.631,28288.0
2020-01-21 15:50:00,73.02,73.04,72.97,73.04,104146.0,70.573,70.5923,70.5247,70.5923,104146.0
2020-01-22 09:30:00,73.64,73.91,73.64,73.89,42882.0,71.1722,71.4332,71.1722,71.4138,42882.0
2020-01-22 09:40:00,73.86,73.9,73.68,73.74,47532.0,71.3848,71.4235,71.2109,71.2689,47532.0
2020-01-22 09:50:00,73.76,73.87,73.69,73.86,18198.0,71.2882,71.3945,71.2205,71.3848,18198.0
2020-01-22 10:00:00,73.86,73.92,73.75,73.84,50980.0,71.3848,71.4428,71.2785,71.3655,50980.0
2020-01-22 10:10:00,73.84,73.91,73.8,73.84,44080.0,71.3655,71.4332,71.3269,71.3655,44080.0
2020-01-22 10:20:00,73.9,74.11,73.9,74.06,26582.0,71.4235,71.6265,71.4235,71.5781,26582.0
2020-01-22 10:30:00,74.07,74.14,74.04,74.12,29284.0,71.5878,71.6555,71.5588,71.6361,29284.0
2020-01-22 10:40:00,74.11,74.24,74.11,74.14,24320.0,71.6265,71.7521,71.6265,71.6555,24320.0
2020-01-22 10:50:00,74.14,74.16,74.1,74.1,9568.0,71.6555,71.6748,71.6168,71.6168,9568.0
2020-01-22 11:00:00,74.07,74.12,74.03,74.08,10530.0,71.5878,71.6361,71.5491,71.5975,10530.0
2020-01-22 11:10:00,74.08,74.11,73.95,74.02,33354.0,71.5975,71.6265,71.4718,71.5395,33354.0
2020-01-22 11:20:00,74.02,74.17,73.99,74.16,15792.0,71.5395,71.6845,71.5105,71.6748,15792.0
2020-01-22 11:30:00,74.16,74.29,74.16,74.29,75094.0,71.6748,71.8004,71.6748,71.8004,75094.0
2020-01-22 11:40:00,74.29,74.31,74.21,74.21,21308.0,71.8004,71.8198,71.7231,71.7231,21308.0
2020-01-22 11:50:00,74.19,74.21,74.08,74.11,44314.0,71.7038,71.7231,71.5975,71.6265,44314.0
2020-01-22 12:00:00,74.11,74.11,73.98,74.05,23752.0,71.6265,71.6265,71.5008,71.5685,23752.0
2020-01-22 12:10:00,74.07,74.12,74.01,74.03,9160.0,71.5878,71.6361,71.5298,71.5491,9160.0
2020-01-22 12:20:00,74.01,74.01,73.92,73.98,19912.0,71.5298,71.5298,71.4428,71.5008,19912.0
2020-01-22 12:30:00,73.98,74.05,73.97,74.01,10542.0,71.5008,71.5685,71.4912,71.5298,10542.0
2020-01-22 12:40:00,74.02,74.1,74.01,74.04,7000.0,71.5395,71.6168,71.5298,71.5588,7000.0
2020-01-22 12:50:00,74.04,74.08,74.01,74.03,36512.0,71.5588,71.5975,71.5298,71.5491,36512.0
2020-01-22 13:00:00,74.04,74.04,74.0,74.02,4800.0,71.5588,71.5588,71.5202,71.5395,4800.0
2020-01-22 13:10:00,74.01,74.08,74.0,74.05,9348.0,71.5298,71.5975,71.5202,71.5685,9348.0
2020-01-22 13:20:00,74.07,74.1,74.05,74.05,6200.0,71.5878,71.6168,71.5685,71.5685,6200.0
2020-01-22 13:30:00,74.04,74.07,74.0,74.05,21920.0,71.5588,71.5878,71.5202,71.5685,21920.0
2020-01-22 13:40:00,74.06,74.07,74.01,74.05,14322.0,71.5781,71.5878,71.5298,71.5685,14322.0
2020-01-22 13:50:00,74.04,74.04,73.8,73.8,14974.0,71.5588,71.5588,71.3269,71.3269,14974.0
2020-01-22 14:00:00,73.8,73.86,73.8,73.82,20708.0,71.3269,71.3848,71.3269,71.3462,20708.0
2020-01-22 14:10:00,73.82,73.84,73.79,73.8,24698.0,71.3462,71.3655,71.3172,71.3269,24698.0
2020-01-22 14:20:00,73.8,73.84,73.79,73.83,35516.0,71.3269,71.3655,71.3172,71.3558,35516.0
2020-01-22 14:30:00,73.82,73.82,73.78,73.78,18050.0,71.3462,71.3462,71.3075,71.3075,18050.0
2020-01-22 14:40:00,73.78,73.78,73.7,73.71,37490.0,71.3075,71.3075,71.2302,71.2399,37490.0
2020-01-22 14:50:00,73.71,73.79,73.71,73.76,56692.0,71.2399,71.3172,71.2399,71.2882,56692.0
2020-01-22 15:00:00,73.76,73.77,73.64,73.72,123256.0,71.2882,71.2979,71.1722,71.2495,123256.0
2020-01-22 15:10:00,73.72,73.73,73.54,73.6,47718.0,71.2495,71.2592,71.0756,71.1336,47718.0
2020-01-22 15:20:00,73.59,73.59,73.5,73.55,87354.0,71.1239,71.1239,71.0369,71.0852,87354.0
2020-01-22 15:30:00,73.56,73.72,73.56,73.69,52364.0,71.0949,71.2495,71.0949,71.2205,52364.0
2020-01-22 15:40:00,73.69,73.76,73.64,73.72,55536.0,71.2205,71.2882,71.1722,71.2495,55536.0
2020-01-22 15:50:00,73.73,73.74,73.64,73.74,115718.0,71.2592,71.2689,71.1722,71.2689,115718.0
2020-01-23 09:30:00,73.9,73.98,73.54,73.64,75610.0,71.4235,71.5008,71.0756,71.1722,75610.0
2020-01-23 09:40:00,73.61,73.64,73.33,73.44,100386.0,71.1432,71.1722,70.8726,70.9789,100386.0
2020-01-23 09:50:00,73.4,73.64,73.3,73.61,61590.0,70.9403,71.1722,70.8436,71.1432,61590.0
2020-01-23 10:00:00,73.61,73.67,73.45,73.6,39008.0,71.1432,71.2012,70.9886,71.1336,39008.0
2020-01-23 10:10:00,73.6,73.69,73.56,73.63,30718.0,71.1336,71.2205,71.0949,71.1626,30718.0
2020-01-23 10:20:00,73.66,73.81,73.5,73.78,111970.0,71.1915,71.3365,71.0369,71.3075,111970.0
2020-01-23 10:30:00,73.81,73.95,73.73,73.73,148432.0,71.3365,71.4718,71.2592,71.2592,148432.0
2020-01-23 10:40:00,73.75,73.77,73.63,73.63,84216.0,71.2785,71.2979,71.1626,71.1626,84216.0
2020-01-23 10:50:00,73.69,73.71,73.58,73.64,20900.0,71.2205,71.2399,71.1142,71.1722,20900.0
2020-01-23 11:00:00,73.61,73.64,73.57,73.58,11898.0,71.1432,71.1722,71.1046,71.1142,11898.0
2020-01-23 11:10:00,73.57,73.61,73.5,73.55,26018.0,71.1046,71.1432,71.0369,71.0852,26018.0
2020-01-23 11:20:00,73.54,73.64,73.42,73.44,35840.0,71.0756,71.1722,70.9596,70.9789,35840.0
2020-01-23 11:30:00,73.45,73.66,73.45,73.63,29664.0,70.9886,71.1915,70.9886,71.1626,29664.0
2020-01-23 11:40:00,73.61,73.71,73.61,73.64,54648.0,71.1432,71.2399,71.1432,71.1722,54648.0
2020-01-23 11:50:00,73.65,73.74,73.63,73.74,24402.0,71.1819,71.2689,71.1626,71.2689,24402.0
2020-01-23 12:00:00,73.74,73.74,73.64,73.74,7000.0,71.2689,71.2689,71.1722,71.2689,7000.0
2020-01-23 12:10:00,73.78,73.83,73.77,73.81,4856.0,71.3075,71.3558,71.2979,71.3365,4856.0
2020-01-23 12:20:00,73.87,73.92,73.86,73.92,9984.0,71.3945,71.4428,71.3848,71.4428,9984.0
2020-01-23 12:30:00,73.9,73.9,73.83,73.83,29600.0,71.4235,71.4235,71.3558,71.3558,29600.0
2020-01-23 12:40:00,73.82,73.84,73.77,73.81,35156.0,71.3462,71.3655,71.2979,71.3365,35156.0
2020-01-23 12:50:00,73.81,73.83,73.56,73.61,180314.0,71.3365,71.3558,71.0949,71.1432,180314.0
2020-01-23 13:00:00,73.63,73.64,73.58,73.6,21798.0,71.1626,71.1722,71.1142,71.1336,21798.0
2020-01-23 13:10:00,73.62,73.68,73.58,73.68,47256.0,71.1529,71.2109,71.1142,71.2109,47256.0
2020-01-23 13:20:00,73.7,73.88,73.69,73.71,74238.0,71.2302,71.4042,71.2205,71.2399,74238.0
2020-01-23 13:30:00,73.71,73.74,73.71,73.72,14600.0,71.2399,71.2689,71.2399,71.2495,14600.0
2020-01-23 13:40:00,73.74,73.86,73.74,73.85,14644.0,71.2689,71.3848,71.2689,71.3752,14644.0
2020-01-23 13:50:00,73.86,73.89,73.85,73.86,4628.0,71.3848,71.4138,71.3752,71.3848,4628.0
2020-01-23 14:00:00,73.87,73.94,73.87,73.94,10442.0,71.3945,71.4622,71.3945,71.4622,10442.0
2020-01-23 14:10:00,73.96,73.99,73.89,73.98,62894.0,71.4815,71.5105,71.4138,71.5008,62894.0
2020-01-23 14:20:00,73.97,74.0,73.95,73.98,8198.0,71.4912,71.5202,71.4718,71.5008,8198.0
2020-01-23 14:30:00,74.01,74.04,74.0,74.01,24786.0,71.5298,71.5588,71.5202,71.5298,24786.0
2020-01-23 14:40:00,74.01,74.01,73.91,73.91,6020.0,71.5298,71.5298,71.4332,71.4332,6020.0
2020-01-23 14:50:00,73.93,74.08,73.93,74.08,7678.0,71.4525,71.5975,71.4525,71.5975,7678.0
2020-01-23 15:00:00,74.11,74.11,74.02,74.08,25972.0,71.6265,71.6265,71.5395,71.5975,25972.0
2020-01-23 15:10:00,74.07,74.13,74.07,74.13,11620.0,71.5878,71.6458,71.5878,71.6458,11620.0
2020-01-23 15:20:00,74.1,74.11,74.02,74.08,11104.0,71.6168,71.6265,71.5395,71.5975,11104.0
2020-01-23 15:30:00,74.1,74.11,74.05,74.07,12550.0,71.6168,71.6265,71.5685,71.5878,12550.0
2020-01-23 15:40:00,74.07,74.08,74.02,74.04,30892.0,71.5878,71.5975,71.5395,71.5588,30892.0
2020-01-23 15:50:00,74.04,74.14,74.02,74.13,118370.0,71.5588,71.6555,71.5395,71.6458,118370.0
2020-01-24 09:30:00,75.21,75.35,74.98,75.07,466338.0,72.6896,72.8249,72.4673,72.5543,466338.0
2020-01-24 09:40:00,75.18,75.18,74.86,74.88,142380.0,72.6606,72.6606,72.3513,72.3707,142380.0
2020-01-24 09:50:00,74.83,74.98,74.72,74.82,97752.0,72.3223,72.4673,72.216,72.3127,97752.0
2020-01-24 10:00:00,74.83,74.85,74.65,74.69,105804.0,72.3223,72.3417,72.1484,72.187,105804.0
2020-01-24 10:10:00,74.72,74.78,74.54,74.54,38120.0,72.216,72.274,72.0421,72.0421,38120.0
2020-01-24 10:20:00,74.53,74.58,74.31,74.31,61568.0,72.0324,72.0807,71.8198,71.8198,61568.0
2020-01-24 10:30:00,74.33,74.58,74.33,74.53,11890.0,71.8391,72.0807,71.8391,72.0324,11890.0
2020-01-24 10:40:00,74.56,74.58,74.39,74.48,23574.0,72.0614,72.0807,71.8971,71.9841,23574.0
2020-01-24 10:50:00,74.47,74.64,74.46,74.64,13744.0,71.9744,72.1387,71.9647,72.1387,13744.0
2020-01-24 11:00:00,74.63,74.74,74.59,74.72,12600.0,72.129,72.2354,72.0904,72.216,12600.0
2020-01-24 11:10:00,74.71,74.79,74.47,74.6,19834.0,72.2064,72.2837,71.9744,72.1,19834.0
2020-01-24 11:20:00,74.54,74.56,74.47,74.55,61746.0,72.0421,72.0614,71.9744,72.0517,61746.0
2020-01-24 11:30:00,74.53,74.66,74.42,74.62,12428.0,72.0324,72.158,71.9261,72.1194,12428.0
2020-01-24 11:40:00,74.58,74.61,74.49,74.53,9000.0,72.0807,72.1097,71.9937,72.0324,9000.0
2020-01-24 11:50:00,74.51,74.56,74.42,74.42,6000.0,72.0131,72.0614,71.9261,71.9261,6000.0
2020-01-24 12:00:00,74.33,74.33,74.03,74.08,18836.0,71.8391,71.8391,71.5491,71.5975,18836.0
2020-01-24 12:10:00,74.04,74.11,73.83,73.86,63196.0,71.5588,71.6265,71.3558,71.3848,63196.0
2020-01-24 12:20:00,73.88,74.08,73.88,74.0,27790.0,71.4042,71.5975,71.4042,71.5202,27790.0
2020-01-24 12:30:00,74.0,74.25,74.0,74.21,19626.0,71.5202,71.7618,71.5202,71.7231,19626.0
2020-01-24 12:40:00,74.28,74.39,74.23,74.31,25518.0,71.7908,71.8971,71.7424,71.8198,25518.0
2020-01-24 12:50:00,74.31,74.31,74.21,74.29,79014.0,71.8198,71.8198,71.7231,71.8004,79014.0
2020-01-24 13:00:00,74.27,74.27,74.1,74.17,5174.0,71.7811,71.7811,71.6168,71.6845,5174.0
2020-01-24 13:10:00,74.2,74.2,74.03,74.03,27950.0,71.7134,71.7134,71.5491,71.5491,27950.0
2020-01-24 13:20:00,73.99,74.05,73.88,73.88,37022.0,71.5105,71.5685,71.4042,71.4042,37022.0
2020-01-24 13:30:00,73.83,73.89,73.79,73.86,26300.0,71.3558,71.4138,71.3172,71.3848,26300.0
2020-01-24 13:40:00,73.83,73.83,73.65,73.65,19942.0,71.3558,71.3558,71.1819,71.1819,19942.0
2020-01-24 13:50:00,73.65,73.76,73.58,73.76,10332.0,71.1819,71.2882,71.1142,71.2882,10332.0
2020-01-24 14:00:00,73.77,73.79,73.59,73.67,9074.0,71.2979,71.3172,71.1239,71.2012,9074.0
2020-01-24 14:10:00,73.66,73.66,73.42,73.43,44224.0,71.1915,71.1915,70.9596,70.9693,44224.0
2020-01-24 14:20:00,73.44,73.52,73.29,73.39,44948.0,70.9789,71.0562,70.8339,70.9306,44948.0
2020-01-24 14:30:00,73.42,73.56,73.39,73.48,24880.0,70.9596,71.0949,70.9306,71.0176,24880.0
2020-01-24 14:40:00,73.5,73.52,73.3,73.5,38030.0,71.0369,71.0562,70.8436,71.0369,38030.0
2020-01-24 14:50:00,73.49,73.72,73.44,73.72,43840.0,71.0272,71.2495,70.9789,71.2495,43840.0
2020-01-24 15:00:00,73.71,73.83,73.64,73.8,65656.0,71.2399,71.3558,71.1722,71.3269,65656.0
2020-01-24 15:10:00,73.82,73.92,73.78,73.88,51034.0,71.3462,71.4428,71.3075,71.4042,51034.0
2020-01-24 15:20:00,73.86,73.86,73.72,73.86,55448.0,71.3848,71.3848,71.2495,71.3848,55448.0
2020-01-24 15:30:00,73.86,73.88,73.57,73.57,68870.0,71.3848,71.4042,71.1046,71.1046,68870.0
2020-01-24 15:40:00,73.58,73.7,73.48,73.7,58862.0,71.1142,71.2302,71.0176,71.2302,58862.0
2020-01-24 15:50:00,73.68,73.86,73.61,73.8,195480.0,71.2109,71.3848,71.1432,71.3269,195480.0
2020-01-27 09:30:00,71.47,71.62,70.69,71.5,277068.0,69.0749,69.2199,68.3211,69.1039,277068.0
2020-01-27 09:40:00,71.51,71.67,71.4,71.51,71136.0,69.1136,69.2682,69.0073,69.1136,71136.0
2020-01-27 09:50:00,71.54,71.75,71.46,71.56,120656.0,69.1426,69.3456,69.0653,69.1619,120656.0
2020-01-27 10:00:00,71.49,71.49,71.22,71.41,48524.0,69.0943,69.0943,68.8333,69.0169,48524.0
2020-01-27 10:10:00,71.41,71.42,71.1,71.22,74762.0,69.0169,69.0266,68.7173,68.8333,74762.0
2020-01-27 10:20:00,71.25,71.58,71.24,71.49,30800.0,68.8623,69.1812,68.8526,69.0943,30800.0
2020-01-27 10:30:00,71.51,71.53,71.35,71.38,26566.0,69.1136,69.1329,68.959,68.988,26566.0
2020-01-27 10:40:00,71.36,71.37,71.17,71.2,84782.0,68.9686,68.9783,68.785,68.814,84782.0
2020-01-27 10:50:00,71.2,71.2,70.97,71.04,102640.0,68.814,68.814,68.5917,68.6593,102640.0
2020-01-27 11:00:00,71.04,71.1,70.99,71.07,51906.0,68.6593,68.7173,68.611,68.6883,51906.0
2020-01-27 11:10:00,71.05,71.07,70.78,70.78,90370.0,68.669,68.6883,68.4081,68.4081,90370.0
2020-01-27 11:20:00,70.76,70.99,70.73,70.99,24790.0,68.3887,68.611,68.3597,68.611,24790.0
2020-01-27 11:30:00,70.99,71.16,70.96,71.12,15008.0,68.611,68.7753,68.582,68.7367,15008.0
2020-01-27 11:40:00,71.11,71.16,71.07,71.11,10000.0,68.727,68.7753,68.6883,68.727,10000.0
2020-01-27 11:50:00,71.13,71.19,71.11,71.12,16746.0,68.7463,68.8043,68.727,68.7367,16746.0
2020-01-27 12:00:00,71.1,71.2,71.0,71.2,10634.0,68.7173,68.814,68.6207,68.814,10634.0
2020-01-27 12:10:00,71.22,71.32,71.21,71.25,11600.0,68.8333,68.93,68.8236,68.8623,11600.0
2020-01-27 12:20:00,71.26,71.38,71.26,71.35,24896.0,68.872,68.988,68.872,68.959,24896.0
2020-01-27 12:30:00,71.37,71.41,71.32,71.36,29358.0,68.9783,69.0169,68.93,68.9686,29358.0
2020-01-27 12:40:00,71.36,71.44,71.35,71.42,13128.0,68.9686,69.0459,68.959,69.0266,13128.0
2020-01-27 12:50:00,71.41,71.42,71.29,71.3,31768.0,69.0169,69.0266,68.901,68.9106,31768.0
2020-01-27 13:00:00,71.3,71.37,71.23,71.24,30588.0,68.9106,68.9783,68.843,68.8526,30588.0
2020-01-27 13:10:00,71.24,71.35,71.21,71.33,28106.0,68.8526,68.959,68.8236,68.9396,28106.0
2020-01-27 13:20:00,71.34,71.4,71.33,71.39,22042.0,68.9493,69.0073,68.9396,68.9976,22042.0
2020-01-27 13:30:00,71.37,71.46,71.37,71.44,18756.0,68.9783,69.0653,68.9783,69.0459,18756.0
2020-01-27 13:40:00,71.45,71.45,71.36,71.39,51416.0,69.0556,69.0556,68.9686,68.9976,51416.0
2020-01-27 13:50:00,71.39,71.39,71.29,71.36,37002.0,68.9976,68.9976,68.901,68.9686,37002.0
2020-01-27 14:00:00,71.37,71.37,71.24,71.28,36186.0,68.9783,68.9783,68.8526,68.8913,36186.0
2020-01-27 14:10:00,71.31,71.41,71.31,71.39,52574.0,68.9203,69.0169,68.9203,68.9976,52574.0
2020-01-27 14:20:00,71.39,71.41,71.28,71.41,36340.0,68.9976,69.0169,68.8913,69.0169,36340.0
2020-01-27 14:30:00,71.41,71.45,71.33,71.36,29296.0,69.0169,69.0556,68.9396,68.9686,29296.0
2020-01-27 14:40:00,71.37,71.39,71.13,71.13,21152.0,68.9783,68.9976,68.7463,68.7463,21152.0
2020-01-27 14:50:00,71.09,71.16,70.98,71.08,93886.0,68.7077,68.7753,68.6014,68.698,93886.0
2020-01-27 15:00:00,71.08,71.11,71.03,71.03,97912.0,68.698,68.727,68.6497,68.6497,97912.0
2020-01-27 15:10:00,71.03,71.09,70.91,71.07,163288.0,68.6497,68.7077,68.5337,68.6883,163288.0
2020-01-27 15:20:00,71.07,71.11,71.02,71.04,85894.0,68.6883,68.727,68.64,68.6593,85894.0
2020-01-27 15:30:00,71.01,71.01,70.85,70.9,85542.0,68.6304,68.6304,68.4757,68.524,85542.0
2020-01-27 15:40:00,70.9,71.01,70.84,70.85,79126.0,68.524,68.6304,68.466,68.4757,79126.0
2020-01-27 15:50:00,70.85,70.94,70.82,70.86,176276.0,68.4757,68.5627,68.4467,68.4854,176276.0
2020-01-28 09:30:00,71.63,71.86,71.43,71.44,81198.0,69.2296,69.4519,69.0363,69.0459,81198.0
2020-01-28 09:40:00,71.39,71.42,71.23,71.42,129040.0,68.9976,69.0266,68.843,69.0266,129040.0
2020-01-28 09:50:00,71.41,71.64,71.39,71.64,20792.0,69.0169,69.2392,68.9976,69.2392,20792.0
2020-01-28 10:00:00,71.65,71.84,71.6,71.84,34686.0,69.2489,69.4325,69.2006,69.4325,34686.0
2020-01-28 10:10:00,71.84,71.96,71.82,71.96,33624.0,69.4325,69.5485,69.4132,69.5485,33624.0
2020-01-28 10:20:00,71.95,72.12,71.88,72.05,34010.0,69.5389,69.7032,69.4712,69.6355,34010.0
2020-01-28 10:30:00,72.0,72.12,72.0,72.11,51860.0,69.5872,69.7032,69.5872,69.6935,51860.0
2020-01-28 10:40:00,72.11,72.24,72.11,72.19,102972.0,69.6935,69.8191,69.6935,69.7708,102972.0
2020-01-28 10:50:00,72.19,72.29,72.17,72.26,76428.0,69.7708,69.8675,69.7515,69.8385,76428.0
2020-01-28 11:00:00,72.26,72.26,72.06,72.07,6204.0,69.8385,69.8385,69.6452,69.6548,6204.0
2020-01-28 11:10:00,72.05,72.21,72.05,72.21,22654.0,69.6355,69.7901,69.6355,69.7901,22654.0
2020-01-28 11:20:00,72.18,72.3,72.17,72.3,13378.0,69.7611,69.8771,69.7515,69.8771,13378.0
2020-01-28 11:30:00,72.27,72.33,72.26,72.3,10772.0,69.8481,69.9061,69.8385,69.8771,10772.0
2020-01-28 11:40:00,72.34,72.34,72.26,72.3,8366.0,69.9158,69.9158,69.8385,69.8771,8366.0
2020-01-28 11:50:00,72.35,72.4,72.34,72.4,20084.0,69.9254,69.9738,69.9158,69.9738,20084.0
2020-01-28 12:00:00,72.36,72.39,72.36,72.39,2206.0,69.9351,69.9641,69.9351,69.9641,2206.0
2020-01-28 12:10:00,72.41,72.52,72.41,72.52,9092.0,69.9834,70.0897,69.9834,70.0897,9092.0
2020-01-28 12:20:00,72.54,72.54,72.48,72.48,16140.0,70.1091,70.1091,70.0511,70.0511,16140.0
2020-01-28 12:30:00,72.45,72.5,72.44,72.45,3322.0,70.0221,70.0704,70.0124,70.0221,3322.0
2020-01-28 12:40:00,72.45,72.49,72.41,72.46,8832.0,70.0221,70.0608,69.9834,70.0318,8832.0
2020-01-28 12:50:00,72.48,72.48,72.41,72.41,10400.0,70.0511,70.0511,69.9834,69.9834,10400.0
2020-01-28 13:00:00,72.36,72.36,72.3,72.3,9314.0,69.9351,69.9351,69.8771,69.8771,9314.0
2020-01-28 13:10:00,72.3,72.37,72.3,72.33,17142.0,69.8771,69.9448,69.8771,69.9061,17142.0
2020-01-28 13:20:00,72.36,72.4,72.36,72.36,8068.0,69.9351,69.9738,69.9351,69.9351,8068.0
2020-01-28 13:30:00,72.36,72.37,72.3,72.3,12854.0,69.9351,69.9448,69.8771,69.8771,12854.0
2020-01-28 13:40:00,72.33,72.38,72.33,72.38,4606.0,69.9061,69.9544,69.9061,69.9544,4606.0
2020-01-28 13:50:00,72.39,72.45,72.39,72.45,15004.0,69.9641,70.0221,69.9641,70.0221,15004.0
2020-01-28 14:00:00,72.49,72.52,72.49,72.5,4658.0,70.0608,70.0897,70.0608,70.0704,4658.0
2020-01-28 14:10:00,72.5,72.56,72.48,72.55,18900.0,70.0704,70.1284,70.0511,70.1187,18900.0
2020-01-28 14:20:00,72.57,72.58,72.56,72.56,4392.0,70.1381,70.1477,70.1284,70.1284,4392.0
2020-01-28 14:30:00,72.56,72.67,72.56,72.66,16386.0,70.1284,70.2347,70.1284,70.2251,16386.0
2020-01-28 14:40:00,72.66,72.69,72.64,72.64,20754.0,70.2251,70.2541,70.2057,70.2057,20754.0
2020-01-28 14:50:00,72.63,72.67,72.58,72.66,23748.0,70.1961,70.2347,70.1477,70.2251,23748.0
2020-01-28 15:00:00,72.64,72.67,72.61,72.63,18202.0,70.2057,70.2347,70.1767,70.1961,18202.0
2020-01-28 15:10:00,72.63,72.67,72.6,72.67,28588.0,70.1961,70.2347,70.1671,70.2347,28588.0
2020-01-28 15:20:00,72.67,72.77,72.66,72.77,24956.0,70.2347,70.3314,70.2251,70.3314,24956.0
2020-01-28 15:30:00,72.78,72.79,72.65,72.65,29696.0,70.341,70.3507,70.2154,70.2154,29696.0
2020-01-28 15:40:00,72.65,72.71,72.64,72.67,52768.0,70.2154,70.2734,70.2057,70.2347,52768.0
2020-01-28 15:50:00,72.67,72.69,72.56,72.6,116318.0,70.2347,70.2541,70.1284,70.1671,116318.0
2020-01-29 09:30:00,72.33,72.49,72.17,72.3,18304.0,69.9061,70.0608,69.7515,69.8771,18304.0
2020-01-29 09:40:00,72.33,72.54,72.25,72.37,20684.0,69.9061,70.1091,69.8288,69.9448,20684.0
2020-01-29 09:50:00,72.32,72.34,71.96,71.98,62828.0,69.8965,69.9158,69.5485,69.5678,62828.0
2020-01-29 10:00:00,71.95,71.95,71.5,71.71,80182.0,69.5389,69.5389,69.1039,69.3069,80182.0
2020-01-29 10:10:00,71.74,71.85,71.67,71.69,52784.0,69.3359,69.4422,69.2682,69.2876,52784.0
2020-01-29 10:20:00,71.75,71.97,71.75,71.92,7050.0,69.3456,69.5582,69.3456,69.5099,7050.0
2020-01-29 10:30:00,71.94,71.94,71.85,71.92,25380.0,69.5292,69.5292,69.4422,69.5099,25380.0
2020-01-29 10:40:00,71.92,71.95,71.86,71.88,70138.0,69.5099,69.5389,69.4519,69.4712,70138.0
2020-01-29 10:50:00,71.83,71.85,71.75,71.75,16576.0,69.4229,69.4422,69.3456,69.3456,16576.0
2020-01-29 11:00:00,71.76,71.79,71.64,71.64,22150.0,69.3552,69.3842,69.2392,69.2392,22150.0
2020-01-29 11:10:00,71.63,71.71,71.56,71.65,23776.0,69.2296,69.3069,69.1619,69.2489,23776.0
2020-01-29 11:20:00,71.58,71.68,71.58,71.65,11256.0,69.1812,69.2779,69.1812,69.2489,11256.0
2020-01-29 11:30:00,71.64,71.64,71.42,71.42,35092.0,69.2392,69.2392,69.0266,69.0266,35092.0
2020-01-29 11:40:00,71.46,71.56,71.41,71.54,4236.0,69.0653,69.1619,69.0169,69.1426,4236.0
2020-01-29 11:50:00,71.53,71.67,71.51,71.66,25416.0,69.1329,69.2682,69.1136,69.2586,25416.0
2020-01-29 12:00:00,71.64,71.67,71.63,71.67,2400.0,69.2392,69.2682,69.2296,69.2682,2400.0
2020-01-29 12:10:00,71.69,71.78,71.69,71.78,7644.0,69.2876,69.3745,69.2876,69.3745,7644.0
2020-01-29 12:20:00,71.77,71.8,71.77,71.79,5400.0,69.3649,69.3939,69.3649,69.3842,5400.0
2020-01-29 12:30:00,71.83,71.83,71.73,71.82,12500.0,69.4229,69.4229,69.3262,69.4132,12500.0
2020-01-29 12:40:00,71.83,71.87,71.81,71.85,16900.0,69.4229,69.4615,69.4035,69.4422,16900.0
2020-01-29 12:50:00,71.86,71.92,71.8,71.83,13020.0,69.4519,69.5099,69.3939,69.4229,13020.0
2020-01-29 13:00:00,71.83,71.83,71.73,71.73,12756.0,69.4229,69.4229,69.3262,69.3262,12756.0
2020-01-29 13:10:00,71.74,71.89,71.74,71.89,10002.0,69.3359,69.4809,69.3359,69.4809,10002.0
2020-01-29 13:20:00,71.91,71.95,71.91,71.93,12210.0,69.5002,69.5389,69.5002,69.5195,12210.0
2020-01-29 13:30:00,71.95,71.95,71.9,71.94,18536.0,69.5389,69.5389,69.4905,69.5292,18536.0
2020-01-29 13:40:00,71.91,71.91,71.78,71.81,17000.0,69.5002,69.5002,69.3745,69.4035,17000.0
2020-01-29 13:50:00,71.8,71.84,71.77,71.82,13134.0,69.3939,69.4325,69.3649,69.4132,13134.0
2020-01-29 14:00:00,71.82,71.98,71.78,71.91,28728.0,69.4132,69.5678,69.3745,69.5002,28728.0
2020-01-29 14:10:00,71.91,71.93,71.88,71.92,10524.0,69.5002,69.5195,69.4712,69.5099,10524.0
2020-01-29 14:20:00,71.97,71.98,71.86,71.92,15758.0,69.5582,69.5678,69.4519,69.5099,15758.0
2020-01-29 14:30:00,71.92,71.99,71.91,71.94,8556.0,69.5099,69.5775,69.5002,69.5292,8556.0
2020-01-29 14:40:00,71.94,71.94,71.86,71.89,9464.0,69.5292,69.5292,69.4519,69.4809,9464.0
2020-01-29 14:50:00,71.89,71.92,71.83,71.83,5418.0,69.4809,69.5099,69.4229,69.4229,5418.0
2020-01-29 15:00:00,71.83,71.87,71.74,71.77,7398.0,69.4229,69.4615,69.3359,69.3649,7398.0
2020-01-29 15:10:00,71.78,71.78,71.59,71.64,6910.0,69.3745,69.3745,69.1909,69.2392,6910.0
2020-01-29 15:20:00,71.63,71.71,71.53,71.71,9626.0,69.2296,69.3069,69.1329,69.3069,9626.0
2020-01-29 15:30:00,71.7,71.76,71.68,71.69,12426.0,69.2972,69.3552,69.2779,69.2876,12426.0
2020-01-29 15:40:00,71.64,71.67,71.58,71.63,16418.0,69.2392,69.2682,69.1812,69.2296,16418.0
2020-01-29 15:50:00,71.64,71.66,71.52,71.52,78248.0,69.2392,69.2586,69.1233,69.1233,78248.0
2020-01-30 09:30:00,70.75,71.41,70.73,71.4,108686.0,68.3791,69.0169,68.3597,69.0073,108686.0
2020-01-30 09:40:00,71.38,71.47,71.23,71.31,44066.0,68.988,69.0749,68.843,68.9203,44066.0
2020-01-30 09:50:00,71.3,71.34,70.89,70.89,26412.0,68.9106,68.9493,68.5144,68.5144,26412.0
2020-01-30 10:00:00,70.86,71.1,70.82,71.1,28020.0,68.4854,68.7173,68.4467,68.7173,28020.0
2020-01-30 10:10:00,71.08,71.15,70.7,70.72,38730.0,68.698,68.7657,68.3307,68.3501,38730.0
2020-01-30 10:20:00,70.71,70.74,70.6,70.65,43774.0,68.3404,68.3694,68.2341,68.2824,43774.0
2020-01-30 10:30:00,70.64,70.64,70.38,70.39,23274.0,68.2728,68.2728,68.0215,68.0311,23274.0
2020-01-30 10:40:00,70.38,70.43,70.2,70.3,23782.0,68.0215,68.0698,67.8475,67.9441,23782.0
2020-01-30 10:50:00,70.26,70.29,69.99,70.03,39120.0,67.9055,67.9345,67.6445,67.6832,39120.0
2020-01-30 11:00:00,70.09,70.28,70.09,70.23,60182.0,67.7412,67.9248,67.7412,67.8765,60182.0
2020-01-30 11:10:00,70.23,70.45,70.23,70.44,30028.0,67.8765,68.0891,67.8765,68.0795,30028.0
2020-01-30 11:20:00,70.46,70.67,70.42,70.66,39254.0,68.0988,68.3017,68.0601,68.2921,39254.0
2020-01-30 11:30:00,70.66,70.73,70.61,70.69,18522.0,68.2921,68.3597,68.2438,68.3211,18522.0
2020-01-30 11:40:00,70.68,70.78,70.66,70.75,18862.0,68.3114,68.4081,68.2921,68.3791,18862.0
2020-01-30 11:50:00,70.72,70.87,70.72,70.72,20246.0,68.3501,68.495,68.3501,68.3501,20246.0
2020-01-30 12:00:00,70.7,70.77,70.61,70.61,9668.0,68.3307,68.3984,68.2438,68.2438,9668.0
2020-01-30 12:10:00,70.59,70.63,70.55,70.6,26932.0,68.2244,68.2631,68.1858,68.2341,26932.0
2020-01-30 12:20:00,70.59,70.61,70.39,70.39,7000.0,68.2244,68.2438,68.0311,68.0311,7000.0
2020-01-30 12:30:00,70.39,70.43,70.17,70.22,42154.0,68.0311,68.0698,67.8185,67.8668,42154.0
2020-01-30 12:40:00,70.22,70.3,70.16,70.17,26842.0,67.8668,67.9441,67.8088,67.8185,26842.0
2020-01-30 12:50:00,70.15,70.33,70.15,70.26,17410.0,67.7992,67.9731,67.7992,67.9055,17410.0
2020-01-30 13:00:00,70.27,70.38,70.24,70.27,12884.0,67.9151,68.0215,67.8862,67.9151,12884.0
2020-01-30 13:10:00,70.24,70.33,70.24,70.24,17760.0,67.8862,67.9731,67.8862,67.8862,17760.0
2020-01-30 13:20:00,70.2,70.36,70.2,70.35,35100.0,67.8475,68.0021,67.8475,67.9925,35100.0
2020-01-30 13:30:00,70.33,70.42,70.3,70.32,18342.0,67.9731,68.0601,67.9441,67.9635,18342.0
2020-01-30 13:40:00,70.31,70.41,70.31,70.38,9998.0,67.9538,68.0505,67.9538,68.0215,9998.0
2020-01-30 13:50:00,70.35,70.4,70.3,70.33,8432.0,67.9925,68.0408,67.9441,67.9731,8432.0
2020-01-30 14:00:00,70.35,70.46,70.29,70.46,7400.0,67.9925,68.0988,67.9345,68.0988,7400.0
2020-01-30 14:10:00,70.48,70.71,70.47,70.69,141456.0,68.1181,68.3404,68.1084,68.3211,141456.0
2020-01-30 14:20:00,70.7,70.74,70.63,70.63,21190.0,68.3307,68.3694,68.2631,68.2631,21190.0
2020-01-30 14:30:00,70.6,70.62,70.5,70.56,23800.0,68.2341,68.2534,68.1374,68.1954,23800.0
2020-01-30 14:40:00,70.57,70.97,70.46,70.64,131578.0,68.2051,68.5917,68.0988,68.2728,131578.0
2020-01-30 14:50:00,70.7,70.84,70.51,70.72,26316.0,68.3307,68.466,68.1471,68.3501,26316.0
2020-01-30 15:00:00,70.76,70.89,70.74,70.78,31992.0,68.3887,68.5144,68.3694,68.4081,31992.0
2020-01-30 15:10:00,70.71,70.91,70.7,70.88,29652.0,68.3404,68.5337,68.3307,68.5047,29652.0
2020-01-30 15:20:00,70.89,71.06,70.89,70.98,43588.0,68.5144,68.6787,68.5144,68.6014,43588.0
2020-01-30 15:30:00,70.96,71.02,70.9,70.99,39928.0,68.582,68.64,68.524,68.611,39928.0
2020-01-30 15:40:00,70.99,71.16,70.97,71.14,44144.0,68.611,68.7753,68.5917,68.756,44144.0
2020-01-30 15:50:00,71.16,71.39,71.14,71.36,79802.0,68.7753,68.9976,68.756,68.9686,79802.0
2020-01-31 09:30:00,70.71,70.74,70.1,70.29,62536.0,68.3404,68.3694,67.7508,67.9345,62536.0
2020-01-31 09:40:00,70.2,70.2,69.96,70.05,51650.0,67.8475,67.8475,67.6155,67.7025,51650.0
2020-01-31 09:50:00,70.08,70.1,69.85,70.09,25666.0,67.7315,67.7508,67.5092,67.7412,25666.0
2020-01-31 10:00:00,70.04,70.04,69.6,69.6,204210.0,67.6929,67.6929,67.2676,67.2676,204210.0
2020-01-31 10:10:00,69.6,69.76,69.42,69.52,78840.0,67.2676,67.4222,67.0936,67.1903,78840.0
2020-01-31 10:20:00,69.51,69.61,69.36,69.36,72298.0,67.1806,67.2773,67.0356,67.0356,72298.0
2020-01-31 10:30:00,69.33,69.62,69.33,69.56,35394.0,67.0067,67.2869,67.0067,67.2289,35394.0
2020-01-31 10:40:00,69.52,69.61,69.3,69.33,46882.0,67.1903,67.2773,66.9777,67.0067,46882.0
2020-01-31 10:50:00,69.32,69.4,69.23,69.36,38476.0,66.997,67.0743,66.91,67.0356,38476.0
2020-01-31 11:00:00,69.36,69.54,69.36,69.36,45940.0,67.0356,67.2096,67.0356,67.0356,45940.0
2020-01-31 11:10:00,69.34,69.47,69.06,69.31,57040.0,67.0163,67.142,66.7457,66.9873,57040.0
2020-01-31 11:20:00,69.3,69.39,69.18,69.2,17942.0,66.9777,67.0646,66.8617,66.881,17942.0
2020-01-31 11:30:00,69.18,69.3,69.07,69.2,47328.0,66.8617,66.9777,66.7554,66.881,47328.0
2020-01-31 11:40:00,69.22,69.6,69.22,69.54,79900.0,66.9003,67.2676,66.9003,67.2096,79900.0
2020-01-31 11:50:00,69.54,69.73,69.48,69.73,154974.0,67.2096,67.3932,67.1516,67.3932,154974.0
2020-01-31 12:00:00,69.7,69.7,69.53,69.53,54830.0,67.3643,67.3643,67.1999,67.1999,54830.0
2020-01-31 12:10:00,69.61,69.61,69.38,69.39,41626.0,67.2773,67.2773,67.055,67.0646,41626.0
2020-01-31 12:20:00,69.4,69.5,69.31,69.48,60626.0,67.0743,67.171,66.9873,67.1516,60626.0
2020-01-31 12:30:00,69.41,69.41,69.17,69.22,14868.0,67.084,67.084,66.852,66.9003,14868.0
2020-01-31 12:40:00,69.21,69.47,69.17,69.24,34536.0,66.8907,67.142,66.852,66.9197,34536.0
2020-01-31 12:50:00,69.21,69.36,69.13,69.24,44462.0,66.8907,67.0356,66.8134,66.9197,44462.0
2020-01-31 13:00:00,69.36,69.39,69.24,69.25,35192.0,67.0356,67.0646,66.9197,66.9293,35192.0
2020-01-31 13:10:00,69.25,69.28,69.16,69.24,10850.0,66.9293,66.9583,66.8423,66.9197,10850.0
2020-01-31 13:20:00,69.21,69.38,69.19,69.33,127426.0,66.8907,67.055,66.8713,67.0067,127426.0
2020-01-31 13:30:00,69.3,69.31,69.15,69.17,79686.0,66.9777,66.9873,66.8327,66.852,79686.0
2020-01-31 13:40:00,69.17,69.21,69.02,69.17,22506.0,66.852,66.8907,66.707,66.852,22506.0
2020-01-31 13:50:00,69.17,69.31,69.09,69.28,19406.0,66.852,66.9873,66.7747,66.9583,19406.0
2020-01-31 14:00:00,69.29,69.36,69.25,69.31,10652.0,66.968,67.0356,66.9293,66.9873,10652.0
2020-01-31 14:10:00,69.33,69.34,69.21,69.25,18330.0,67.0067,67.0163,66.8907,66.9293,18330.0
2020-01-31 14:20:00,69.22,69.22,69.05,69.07,53546.0,66.9003,66.9003,66.736,66.7554,53546.0
2020-01-31 14:30:00,69.07,69.28,69.07,69.19,19908.0,66.7554,66.9583,66.7554,66.8713,19908.0
2020-01-31 14:40:00,69.23,69.23,69.07,69.08,10610.0,66.91,66.91,66.7554,66.765,10610.0
2020-01-31 14:50:00,69.09,69.14,69.03,69.03,57486.0,66.7747,66.823,66.7167,66.7167,57486.0
2020-01-31 15:00:00,69.04,69.11,68.9,68.92,69384.0,66.7264,66.794,66.5911,66.6104,69384.0
2020-01-31 15:10:00,68.94,68.94,68.83,68.87,59316.0,66.6297,66.6297,66.5234,66.5621,59316.0
2020-01-31 15:20:00,68.89,68.92,68.79,68.79,39738.0,66.5814,66.6104,66.4847,66.4847,39738.0
2020-01-31 15:30:00,68.77,68.77,68.52,68.53,81112.0,66.4654,66.4654,66.2238,66.2335,81112.0
2020-01-31 15:40:00,68.55,68.86,68.49,68.73,142942.0,66.2528,66.5524,66.1948,66.4268,142942.0
2020-01-31 15:50:00,68.7,68.93,68.69,68.81,210096.0,66.3978,66.6201,66.3881,66.5041,210096.0
2020-02-03 09:30:00,69.01,69.54,69.0,69.46,234622.0,66.6974,67.2096,66.6877,67.1323,234622.0
2020-02-03 09:40:00,69.43,69.47,69.24,69.24,58706.0,67.1033,67.142,66.9197,66.9197,58706.0
2020-02-03 09:50:00,69.27,69.46,69.25,69.39,53222.0,66.9487,67.1323,66.9293,67.0646,53222.0
2020-02-03 10:00:00,69.43,69.65,69.32,69.44,130760.0,67.1033,67.3159,66.997,67.113,130760.0
2020-02-03 10:10:00,69.46,69.54,69.42,69.51,17806.0,67.1323,67.2096,67.0936,67.1806,17806.0
2020-02-03 10:20:00,69.5,69.64,69.45,69.63,31622.0,67.171,67.3063,67.1226,67.2966,31622.0
2020-02-03 10:30:00,69.63,69.79,69.61,69.74,29382.0,67.2966,67.4512,67.2773,67.4029,29382.0
2020-02-03 10:40:00,69.74,69.75,69.61,69.64,52666.0,67.4029,67.4126,67.2773,67.3063,52666.0
2020-02-03 10:50:00,69.58,69.63,69.54,69.62,20416.0,67.2483,67.2966,67.2096,67.2869,20416.0
2020-02-03 11:00:00,69.63,69.79,69.61,69.75,31390.0,67.2966,67.4512,67.2773,67.4126,31390.0
2020-02-03 11:10:00,69.76,69.76,69.59,69.67,15888.0,67.4222,67.4222,67.2579,67.3353,15888.0
2020-02-03 11:20:00,69.69,69.74,69.63,69.63,30594.0,67.3546,67.4029,67.2966,67.2966,30594.0
2020-02-03 11:30:00,69.63,69.66,69.48,69.49,24200.0,67.2966,67.3256,67.1516,67.1613,24200.0
2020-02-03 11:40:00,69.54,69.55,69.42,69.44,51840.0,67.2096,67.2193,67.0936,67.113,51840.0
2020-02-03 11:50:00,69.44,69.55,69.42,69.54,15292.0,67.113,67.2193,67.0936,67.2096,15292.0
2020-02-03 12:00:00,69.53,69.6,69.48,69.51,15862.0,67.1999,67.2676,67.1516,67.1806,15862.0
2020-02-03 12:10:00,69.45,69.61,69.42,69.61,35954.0,67.1226,67.2773,67.0936,67.2773,35954.0
2020-02-03 12:20:00,69.61,69.69,69.61,69.67,38494.0,67.2773,67.3546,67.2773,67.3353,38494.0
2020-02-03 12:30:00,69.64,69.66,69.58,69.6,6000.0,67.3063,67.3256,67.2483,67.2676,6000.0
2020-02-03 12:40:00,69.6,69.69,69.6,69.69,13028.0,67.2676,67.3546,67.2676,67.3546,13028.0
2020-02-03 12:50:00,69.68,69.76,69.67,69.76,8354.0,67.3449,67.4222,67.3353,67.4222,8354.0
2020-02-03 13:00:00,69.76,69.81,69.73,69.73,5690.0,67.4222,67.4706,67.3932,67.3932,5690.0
2020-02-03 13:10:00,69.74,69.76,69.61,69.67,14602.0,67.4029,67.4222,67.2773,67.3353,14602.0
2020-02-03 13:20:00,69.66,69.72,69.61,69.61,20824.0,67.3256,67.3836,67.2773,67.2773,20824.0
2020-02-03 13:30:00,69.61,69.74,69.6,69.74,11430.0,67.2773,67.4029,67.2676,67.4029,11430.0
2020-02-03 13:40:00,69.75,69.75,69.68,69.74,15316.0,67.4126,67.4126,67.3449,67.4029,15316.0
2020-02-03 13:50:00,69.73,69.75,69.67,69.75,18774.0,67.3932,67.4126,67.3353,67.4126,18774.0
2020-02-03 14:00:00,69.74,69.74,69.62,69.62,6530.0,67.4029,67.4029,67.2869,67.2869,6530.0
2020-02-03 14:10:00,69.6,69.61,69.56,69.57,7000.0,67.2676,67.2773,67.2289,67.2386,7000.0
2020-02-03 14:20:00,69.6,69.64,69.59,69.6,13734.0,67.2676,67.3063,67.2579,67.2676,13734.0
2020-02-03 14:30:00,69.61,69.64,69.58,69.64,17670.0,67.2773,67.3063,67.2483,67.3063,17670.0
2020-02-03 14:40:00,69.64,69.76,69.61,69.74,13178.0,67.3063,67.4222,67.2773,67.4029,13178.0
2020-02-03 14:50:00,69.73,69.74,69.7,69.7,11006.0,67.3932,67.4029,67.3643,67.3643,11006.0
2020-02-03 15:00:00,69.71,69.76,69.7,69.74,11828.0,67.3739,67.4222,67.3643,67.4029,11828.0
2020-02-03 15:10:00,69.74,69.75,69.66,69.7,23086.0,67.4029,67.4126,67.3256,67.3643,23086.0
2020-02-03 15:20:00,69.7,69.8,69.7,69.77,19200.0,67.3643,67.4609,67.3643,67.4319,19200.0
2020-02-03 15:30:00,69.78,69.82,69.77,69.77,40558.0,67.4416,67.4802,67.4319,67.4319,40558.0
2020-02-03 15:40:00,69.78,69.79,69.61,69.61,30008.0,67.4416,67.4512,67.2773,67.2773,30008.0
2020-02-03 15:50:00,69.58,69.71,69.58,69.7,135514.0,67.2483,67.3739,67.2483,67.3643,135514.0
2020-02-04 09:30:00,71.72,71.92,71.27,71.3,142996.0,69.3166,69.5099,68.8816,68.9106,142996.0
2020-02-04 09:40:00,71.31,71.78,71.31,71.74,133082.0,68.9203,69.3745,68.9203,69.3359,133082.0
2020-02-04 09:50:00,71.74,71.77,71.51,71.58,116246.0,69.3359,69.3649,69.1136,69.1812,116246.0
2020-02-04 10:00:00,71.61,71.61,71.39,71.52,67692.0,69.2102,69.2102,68.9976,69.1233,67692.0
2020-02-04 10:10:00,71.55,71.58,71.24,71.33,150028.0,69.1523,69.1812,68.8526,68.9396,150028.0
2020-02-04 10:20:00,71.32,71.48,71.28,71.48,106394.0,68.93,69.0846,68.8913,69.0846,106394.0
2020-02-04 10:30:00,71.47,71.56,71.42,71.52,34308.0,69.0749,69.1619,69.0266,69.1233,34308.0
2020-02-04 10:40:00,71.54,71.62,71.5,71.6,38132.0,69.1426,69.2199,69.1039,69.2006,38132.0
2020-02-04 10:50:00,71.61,71.65,71.52,71.56,43254.0,69.2102,69.2489,69.1233,69.1619,43254.0
2020-02-04 11:00:00,71.56,71.6,71.49,71.54,38172.0,69.1619,69.2006,69.0943,69.1426,38172.0
2020-02-04 11:10:00,71.53,71.59,71.46,71.58,52956.0,69.1329,69.1909,69.0653,69.1812,52956.0
2020-02-04 11:20:00,71.58,71.77,71.57,71.75,34600.0,69.1812,69.3649,69.1716,69.3456,34600.0
2020-02-04 11:30:00,71.77,71.98,71.74,71.92,83914.0,69.3649,69.5678,69.3359,69.5099,83914.0
2020-02-04 11:40:00,71.92,71.99,71.89,71.96,63300.0,69.5099,69.5775,69.4809,69.5485,63300.0
2020-02-04 11:50:00,71.95,71.95,71.86,71.94,35100.0,69.5389,69.5389,69.4519,69.5292,35100.0
2020-02-04 12:00:00,71.95,72.0,71.9,71.97,25712.0,69.5389,69.5872,69.4905,69.5582,25712.0
2020-02-04 12:10:00,71.99,72.03,71.89,71.93,61630.0,69.5775,69.6162,69.4809,69.5195,61630.0
2020-02-04 12:20:00,71.95,72.03,71.94,71.99,280238.0,69.5389,69.6162,69.5292,69.5775,280238.0
2020-02-04 12:30:00,71.99,72.0,71.91,71.92,23768.0,69.5775,69.5872,69.5002,69.5099,23768.0
2020-02-04 12:40:00,71.93,71.96,71.89,71.89,24260.0,69.5195,69.5485,69.4809,69.4809,24260.0
2020-02-04 12:50:00,71.9,71.92,71.85,71.86,22072.0,69.4905,69.5099,69.4422,69.4519,22072.0
2020-02-04 13:00:00,71.88,71.88,71.83,71.85,17344.0,69.4712,69.4712,69.4229,69.4422,17344.0
2020-02-04 13:10:00,71.86,71.87,71.82,71.84,23364.0,69.4519,69.4615,69.4132,69.4325,23364.0
2020-02-04 13:20:00,71.86,71.86,71.8,71.83,12134.0,69.4519,69.4519,69.3939,69.4229,12134.0
2020-02-04 13:30:00,71.83,71.88,71.82,71.88,15194.0,69.4229,69.4712,69.4132,69.4712,15194.0
2020-02-04 13:40:00,71.87,71.92,71.85,71.89,21632.0,69.4615,69.5099,69.4422,69.4809,21632.0
2020-02-04 13:50:00,71.89,71.91,71.86,71.89,17376.0,69.4809,69.5002,69.4519,69.4809,17376.0
2020-02-04 14:00:00,71.89,71.91,71.88,71.89,20400.0,69.4809,69.5002,69.4712,69.4809,20400.0
2020-02-04 14:10:00,71.89,71.92,71.84,71.86,25292.0,69.4809,69.5099,69.4325,69.4519,25292.0
2020-02-04 14:20:00,71.86,71.89,71.81,71.83,24836.0,69.4519,69.4809,69.4035,69.4229,24836.0
2020-02-04 14:30:00,71.83,71.91,71.81,71.87,18650.0,69.4229,69.5002,69.4035,69.4615,18650.0
2020-02-04 14:40:00,71.88,71.95,71.88,71.93,23640.0,69.4712,69.5389,69.4712,69.5195,23640.0
2020-02-04 14:50:00,71.93,71.94,71.89,71.9,39890.0,69.5195,69.5292,69.4809,69.4905,39890.0
2020-02-04 15:00:00,71.89,71.94,71.88,71.89,38698.0,69.4809,69.5292,69.4712,69.4809,38698.0
2020-02-04 15:10:00,71.91,71.92,71.86,71.89,37536.0,69.5002,69.5099,69.4519,69.4809,37536.0
2020-02-04 15:20:00,71.89,71.96,71.89,71.94,21708.0,69.4809,69.5485,69.4809,69.5292,21708.0
2020-02-04 15:30:00,71.94,71.98,71.88,71.89,49758.0,69.5292,69.5678,69.4712,69.4809,49758.0
2020-02-04 15:40:00,71.89,71.97,71.86,71.93,36740.0,69.4809,69.5582,69.4519,69.5195,36740.0
2020-02-04 15:50:00,71.88,71.97,71.84,71.97,84268.0,69.4712,69.5582,69.4325,69.5582,84268.0
2020-02-05 09:30:00,73.25,73.55,72.78,72.78,102268.0,70.7953,71.0852,70.341,70.341,102268.0
2020-02-05 09:40:00,72.79,73.15,72.72,73.1,52270.0,70.3507,70.6986,70.283,70.6503,52270.0
2020-02-05 09:50:00,73.08,73.11,72.81,72.89,71636.0,70.631,70.66,70.37,70.4473,71636.0
2020-02-05 10:00:00,72.95,73.02,72.8,72.81,31346.0,70.5053,70.573,70.3604,70.37,31346.0
2020-02-05 10:10:00,72.85,72.89,72.65,72.67,57690.0,70.4087,70.4473,70.2154,70.2347,57690.0
2020-02-05 10:20:00,72.69,72.81,72.54,72.62,64796.0,70.2541,70.37,70.1091,70.1864,64796.0
2020-02-05 10:30:00,72.53,72.69,72.48,72.51,45358.0,70.0994,70.2541,70.0511,70.0801,45358.0
2020-02-05 10:40:00,72.53,72.64,72.48,72.63,27502.0,70.0994,70.2057,70.0511,70.1961,27502.0
2020-02-05 10:50:00,72.63,72.84,72.61,72.8,43776.0,70.1961,70.399,70.1767,70.3604,43776.0
2020-02-05 11:00:00,72.79,72.83,72.73,72.78,24984.0,70.3507,70.3894,70.2927,70.341,24984.0
2020-02-05 11:10:00,72.78,72.85,72.74,72.81,21980.0,70.341,70.4087,70.3024,70.37,21980.0
2020-02-05 11:20:00,72.76,72.84,72.75,72.84,13536.0,70.3217,70.399,70.312,70.399,13536.0
2020-02-05 11:30:00,72.84,72.92,72.74,72.78,56972.0,70.399,70.4763,70.3024,70.341,56972.0
2020-02-05 11:40:00,72.7,72.78,72.61,72.77,15130.0,70.2637,70.341,70.1767,70.3314,15130.0
2020-02-05 11:50:00,72.75,72.91,72.7,72.89,48256.0,70.312,70.4667,70.2637,70.4473,48256.0
2020-02-05 12:00:00,72.88,73.01,72.86,73.01,38554.0,70.4377,70.5633,70.4184,70.5633,38554.0
2020-02-05 12:10:00,73.0,73.07,72.97,73.01,68754.0,70.5537,70.6213,70.5247,70.5633,68754.0
2020-02-05 12:20:00,73.04,73.2,73.03,73.15,21000.0,70.5923,70.747,70.5827,70.6986,21000.0
2020-02-05 12:30:00,73.14,73.23,73.14,73.17,73192.0,70.689,70.776,70.689,70.718,73192.0
2020-02-05 12:40:00,73.17,73.18,73.11,73.11,36834.0,70.718,70.7276,70.66,70.66,36834.0
2020-02-05 12:50:00,73.13,73.23,73.13,73.17,10900.0,70.6793,70.776,70.6793,70.718,10900.0
2020-02-05 13:00:00,73.15,73.17,73.11,73.13,6288.0,70.6986,70.718,70.66,70.6793,6288.0
2020-02-05 13:10:00,73.08,73.15,73.03,73.08,12916.0,70.631,70.6986,70.5827,70.631,12916.0
2020-02-05 13:20:00,73.07,73.12,73.07,73.11,21610.0,70.6213,70.6696,70.6213,70.66,21610.0
2020-02-05 13:30:00,73.11,73.14,73.06,73.06,17966.0,70.66,70.689,70.6117,70.6117,17966.0
2020-02-05 13:40:00,73.06,73.08,73.0,73.04,12316.0,70.6117,70.631,70.5537,70.5923,12316.0
2020-02-05 13:50:00,73.04,73.05,72.98,73.0,24430.0,70.5923,70.602,70.5343,70.5537,24430.0
2020-02-05 14:00:00,73.0,73.0,72.87,72.88,36204.0,70.5537,70.5537,70.428,70.4377,36204.0
2020-02-05 14:10:00,72.87,72.91,72.83,72.88,35840.0,70.428,70.4667,70.3894,70.4377,35840.0
2020-02-05 14:20:00,72.88,73.03,72.88,73.01,35550.0,70.4377,70.5827,70.4377,70.5633,35550.0
2020-02-05 14:30:00,73.0,73.13,72.98,73.11,71644.0,70.5537,70.6793,70.5343,70.66,71644.0
2020-02-05 14:40:00,73.11,73.2,73.1,73.19,61168.0,70.66,70.747,70.6503,70.7373,61168.0
2020-02-05 14:50:00,73.19,73.3,73.19,73.29,64280.0,70.7373,70.8436,70.7373,70.8339,64280.0
2020-02-05 15:00:00,73.3,73.44,73.28,73.41,55596.0,70.8436,70.9789,70.8243,70.9499,55596.0
2020-02-05 15:10:00,73.36,73.39,73.32,73.37,66936.0,70.9016,70.9306,70.8629,70.9113,66936.0
2020-02-05 15:20:00,73.39,73.46,73.31,73.31,83250.0,70.9306,70.9982,70.8533,70.8533,83250.0
2020-02-05 15:30:00,73.31,73.34,73.26,73.32,89360.0,70.8533,70.8823,70.805,70.8629,89360.0
2020-02-05 15:40:00,73.31,73.39,73.28,73.33,118570.0,70.8533,70.9306,70.8243,70.8726,118570.0
2020-02-05 15:50:00,73.33,73.38,73.21,73.38,307798.0,70.8726,70.9209,70.7566,70.9209,307798.0
2020-02-06 09:30:00,73.49,73.49,72.88,72.91,86752.0,71.0272,71.0272,70.4377,70.4667,86752.0
2020-02-06 09:40:00,72.95,72.97,72.6,72.69,85302.0,70.5053,70.5247,70.1671,70.2541,85302.0
2020-02-06 09:50:00,72.76,73.01,72.66,72.99,29042.0,70.3217,70.5633,70.2251,70.544,29042.0
2020-02-06 10:00:00,73.1,73.14,73.04,73.11,61564.0,70.6503,70.689,70.5923,70.66,61564.0
2020-02-06 10:10:00,73.08,73.16,72.86,72.86,40444.0,70.631,70.7083,70.4184,70.4184,40444.0
2020-02-06 10:20:00,72.86,72.96,72.82,72.88,61594.0,70.4184,70.515,70.3797,70.4377,61594.0
2020-02-06 10:30:00,72.89,73.08,72.84,73.07,54298.0,70.4473,70.631,70.399,70.6213,54298.0
2020-02-06 10:40:00,73.06,73.1,72.99,73.01,25306.0,70.6117,70.6503,70.544,70.5633,25306.0
2020-02-06 10:50:00,72.96,72.97,72.85,72.97,13548.0,70.515,70.5247,70.4087,70.5247,13548.0
2020-02-06 11:00:00,72.92,73.04,72.92,73.03,10764.0,70.4763,70.5923,70.4763,70.5827,10764.0
2020-02-06 11:10:00,73.02,73.15,73.02,73.15,23252.0,70.573,70.6986,70.573,70.6986,23252.0
2020-02-06 11:20:00,73.17,73.3,73.17,73.26,8300.0,70.718,70.8436,70.718,70.805,8300.0
2020-02-06 11:30:00,73.3,73.33,73.23,73.33,8298.0,70.8436,70.8726,70.776,70.8726,8298.0
2020-02-06 11:40:00,73.3,73.33,73.26,73.27,10366.0,70.8436,70.8726,70.805,70.8146,10366.0
2020-02-06 11:50:00,73.29,73.29,73.24,73.24,5600.0,70.8339,70.8339,70.7856,70.7856,5600.0
2020-02-06 12:00:00,73.24,73.45,73.24,73.42,8340.0,70.7856,70.9886,70.7856,70.9596,8340.0
2020-02-06 12:10:00,73.4,73.42,73.33,73.42,7762.0,70.9403,70.9596,70.8726,70.9596,7762.0
2020-02-06 12:20:00,73.41,73.47,73.4,73.47,5800.0,70.9499,71.0079,70.9403,71.0079,5800.0
2020-02-06 12:30:00,73.47,73.5,73.45,73.48,3400.0,71.0079,71.0369,70.9886,71.0176,3400.0
2020-02-06 12:40:00,73.49,73.51,73.42,73.42,12030.0,71.0272,71.0466,70.9596,70.9596,12030.0
2020-02-06 12:50:00,73.42,73.45,73.4,73.42,2200.0,70.9596,70.9886,70.9403,70.9596,2200.0
2020-02-06 13:00:00,73.44,73.47,73.39,73.39,3280.0,70.9789,71.0079,70.9306,70.9306,3280.0
2020-02-06 13:10:00,73.41,73.41,73.33,73.4,1600.0,70.9499,70.9499,70.8726,70.9403,1600.0
2020-02-06 13:20:00,73.39,73.39,73.33,73.33,3400.0,70.9306,70.9306,70.8726,70.8726,3400.0
2020-02-06 13:30:00,73.33,73.33,73.28,73.31,9058.0,70.8726,70.8726,70.8243,70.8533,9058.0
2020-02-06 13:40:00,73.29,73.36,73.27,73.36,10864.0,70.8339,70.9016,70.8146,70.9016,10864.0
2020-02-06 13:50:00,73.36,73.4,73.36,73.39,4192.0,70.9016,70.9403,70.9016,70.9306,4192.0
2020-02-06 14:00:00,73.38,73.39,73.34,73.38,13796.0,70.9209,70.9306,70.8823,70.9209,13796.0
2020-02-06 14:10:00,73.39,73.39,73.32,73.32,6500.0,70.9306,70.9306,70.8629,70.8629,6500.0
2020-02-06 14:20:00,73.24,73.32,73.24,73.32,8726.0,70.7856,70.8629,70.7856,70.8629,8726.0
2020-02-06 14:30:00,73.33,73.34,73.32,73.34,6200.0,70.8726,70.8823,70.8629,70.8823,6200.0
2020-02-06 14:40:00,73.33,73.4,73.33,73.4,8130.0,70.8726,70.9403,70.8726,70.9403,8130.0
2020-02-06 14:50:00,73.4,73.41,73.36,73.36,16878.0,70.9403,70.9499,70.9016,70.9016,16878.0
2020-02-06 15:00:00,73.31,73.36,73.3,73.36,7772.0,70.8533,70.9016,70.8436,70.9016,7772.0
2020-02-06 15:10:00,73.35,73.35,73.31,73.31,12612.0,70.8919,70.8919,70.8533,70.8533,12612.0
2020-02-06 15:20:00,73.31,73.33,73.27,73.31,28520.0,70.8533,70.8726,70.8146,70.8533,28520.0
2020-02-06 15:30:00,73.32,73.38,73.31,73.37,7486.0,70.8629,70.9209,70.8533,70.9113,7486.0
2020-02-06 15:40:00,73.38,73.41,73.33,73.35,23350.0,70.9209,70.9499,70.8726,70.8919,23350.0
2020-02-06 15:50:00,73.35,73.48,73.33,73.47,48472.0,70.8919,71.0176,70.8726,71.0079,48472.0
2020-02-07 09:30:00,72.73,72.78,72.33,72.36,85152.0,70.2927,70.341,69.9061,69.9351,85152.0
2020-02-07 09:40:00,72.33,72.49,72.25,72.44,85642.0,69.9061,70.0608,69.8288,70.0124,85642.0
2020-02-07 09:50:00,72.48,72.59,72.29,72.3,46480.0,70.0511,70.1574,69.8675,69.8771,46480.0
2020-02-07 10:00:00,72.31,72.32,72.14,72.21,165088.0,69.8868,69.8965,69.7225,69.7901,165088.0
2020-02-07 10:10:00,72.21,72.27,72.14,72.24,20650.0,69.7901,69.8481,69.7225,69.8191,20650.0
2020-02-07 10:20:00,72.29,72.33,72.23,72.3,19458.0,69.8675,69.9061,69.8095,69.8771,19458.0
2020-02-07 10:30:00,72.3,72.46,72.28,72.43,51996.0,69.8771,70.0318,69.8578,70.0028,51996.0
2020-02-07 10:40:00,72.43,72.57,72.4,72.5,57500.0,70.0028,70.1381,69.9738,70.0704,57500.0
2020-02-07 10:50:00,72.5,72.5,72.42,72.43,10350.0,70.0704,70.0704,69.9931,70.0028,10350.0
2020-02-07 11:00:00,72.39,72.41,72.31,72.35,11802.0,69.9641,69.9834,69.8868,69.9254,11802.0
2020-02-07 11:10:00,72.35,72.36,72.3,72.36,9706.0,69.9254,69.9351,69.8771,69.9351,9706.0
2020-02-07 11:20:00,72.44,72.51,72.42,72.5,12514.0,70.0124,70.0801,69.9931,70.0704,12514.0
2020-02-07 11:30:00,72.48,72.61,72.45,72.45,25916.0,70.0511,70.1767,70.0221,70.0221,25916.0
2020-02-07 11:40:00,72.44,72.46,72.31,72.32,41156.0,70.0124,70.0318,69.8868,69.8965,41156.0
2020-02-07 11:50:00,72.33,72.39,72.3,72.38,14420.0,69.9061,69.9641,69.8771,69.9544,14420.0
2020-02-07 12:00:00,72.39,72.43,72.39,72.39,12624.0,69.9641,70.0028,69.9641,69.9641,12624.0
2020-02-07 12:10:00,72.39,72.42,72.34,72.37,26596.0,69.9641,69.9931,69.9158,69.9448,26596.0
2020-02-07 12:20:00,72.38,72.44,72.38,72.42,10560.0,69.9544,70.0124,69.9544,69.9931,10560.0
2020-02-07 12:30:00,72.4,72.42,72.36,72.39,13570.0,69.9738,69.9931,69.9351,69.9641,13570.0
2020-02-07 12:40:00,72.39,72.4,72.35,72.38,16234.0,69.9641,69.9738,69.9254,69.9544,16234.0
2020-02-07 12:50:00,72.35,72.42,72.33,72.39,12640.0,69.9254,69.9931,69.9061,69.9641,12640.0
2020-02-07 13:00:00,72.4,72.4,72.28,72.28,9902.0,69.9738,69.9738,69.8578,69.8578,9902.0
2020-02-07 13:10:00,72.27,72.3,72.27,72.28,22988.0,69.8481,69.8771,69.8481,69.8578,22988.0
2020-02-07 13:20:00,72.28,72.31,72.27,72.3,25796.0,69.8578,69.8868,69.8481,69.8771,25796.0
2020-02-07 13:30:00,72.3,72.42,72.21,72.24,74266.0,69.8771,69.9931,69.7901,69.8191,74266.0
2020-02-07 13:40:00,72.21,72.26,72.18,72.19,13750.0,69.7901,69.8385,69.7611,69.7708,13750.0
2020-02-07 13:50:00,72.21,72.24,72.08,72.11,39536.0,69.7901,69.8191,69.6645,69.6935,39536.0
2020-02-07 14:00:00,72.1,72.1,71.96,72.0,43552.0,69.6838,69.6838,69.5485,69.5872,43552.0
2020-02-07 14:10:00,72.02,72.02,71.91,71.96,36114.0,69.6065,69.6065,69.5002,69.5485,36114.0
2020-02-07 14:20:00,71.95,72.04,71.91,72.0,50408.0,69.5389,69.6258,69.5002,69.5872,50408.0
2020-02-07 14:30:00,72.02,72.09,71.99,72.02,38086.0,69.6065,69.6742,69.5775,69.6065,38086.0
2020-02-07 14:40:00,71.96,72.11,71.95,71.96,18200.0,69.5485,69.6935,69.5389,69.5485,18200.0
2020-02-07 14:50:00,71.96,72.04,71.91,72.03,29612.0,69.5485,69.6258,69.5002,69.6162,29612.0
2020-02-07 15:00:00,72.04,72.08,72.0,72.04,23820.0,69.6258,69.6645,69.5872,69.6258,23820.0
2020-02-07 15:10:00,72.04,72.04,71.95,71.97,72652.0,69.6258,69.6258,69.5389,69.5582,72652.0
2020-02-07 15:20:00,71.97,71.97,71.88,71.92,67366.0,69.5582,69.5582,69.4712,69.5099,67366.0
2020-02-07 15:30:00,71.91,71.98,71.88,71.9,107652.0,69.5002,69.5678,69.4712,69.4905,107652.0
2020-02-07 15:40:00,71.89,71.97,71.89,71.9,70472.0,69.4809,69.5582,69.4809,69.4905,70472.0
2020-02-07 15:50:00,71.9,71.92,71.74,71.79,287912.0,69.4905,69.5099,69.3359,69.3842,287912.0
2020-02-10 09:30:00,71.3,71.99,71.28,71.9,199582.0,68.9106,69.5775,68.8913,69.4905,199582.0
2020-02-10 09:40:00,71.92,71.97,71.79,71.79,122528.0,69.5099,69.5582,69.3842,69.3842,122528.0
2020-02-10 09:50:00,71.85,72.03,71.78,72.0,94904.0,69.4422,69.6162,69.3745,69.5872,94904.0
2020-02-10 10:00:00,72.01,72.07,71.96,72.07,32834.0,69.5968,69.6548,69.5485,69.6548,32834.0
2020-02-10 10:10:00,72.05,72.05,71.89,71.94,25668.0,69.6355,69.6355,69.4809,69.5292,25668.0
2020-02-10 10:20:00,71.97,72.03,71.94,71.96,10570.0,69.5582,69.6162,69.5292,69.5485,10570.0
2020-02-10 10:30:00,71.96,72.03,71.94,72.02,20116.0,69.5485,69.6162,69.5292,69.6065,20116.0
2020-02-10 10:40:00,72.01,72.11,72.0,72.11,24124.0,69.5968,69.6935,69.5872,69.6935,24124.0
2020-02-10 10:50:00,72.12,72.14,71.96,71.98,16756.0,69.7032,69.7225,69.5485,69.5678,16756.0
2020-02-10 11:00:00,71.98,72.04,71.97,72.02,39700.0,69.5678,69.6258,69.5582,69.6065,39700.0
2020-02-10 11:10:00,72.0,72.08,71.98,72.07,21602.0,69.5872,69.6645,69.5678,69.6548,21602.0
2020-02-10 11:20:00,72.09,72.17,72.08,72.16,15834.0,69.6742,69.7515,69.6645,69.7418,15834.0
2020-02-10 11:30:00,72.17,72.23,72.15,72.23,46950.0,69.7515,69.8095,69.7321,69.8095,46950.0
2020-02-10 11:40:00,72.22,72.35,72.21,72.33,31686.0,69.7998,69.9254,69.7901,69.9061,31686.0
2020-02-10 11:50:00,72.33,72.37,72.29,72.37,36840.0,69.9061,69.9448,69.8675,69.9448,36840.0
2020-02-10 12:00:00,72.36,72.36,72.3,72.31,27076.0,69.9351,69.9351,69.8771,69.8868,27076.0
2020-02-10 12:10:00,72.31,72.34,72.27,72.27,18714.0,69.8868,69.9158,69.8481,69.8481,18714.0
2020-02-10 12:20:00,72.26,72.26,72.23,72.24,6350.0,69.8385,69.8385,69.8095,69.8191,6350.0
2020-02-10 12:30:00,72.24,72.27,72.13,72.19,26370.0,69.8191,69.8481,69.7128,69.7708,26370.0
2020-02-10 12:40:00,72.21,72.22,72.19,72.19,7248.0,69.7901,69.7998,69.7708,69.7708,7248.0
2020-02-10 12:50:00,72.19,72.26,72.17,72.24,19000.0,69.7708,69.8385,69.7515,69.8191,19000.0
2020-02-10 13:00:00,72.24,72.3,72.24,72.3,14684.0,69.8191,69.8771,69.8191,69.8771,14684.0
2020-02-10 13:10:00,72.3,72.31,72.26,72.26,10200.0,69.8771,69.8868,69.8385,69.8385,10200.0
2020-02-10 13:20:00,72.27,72.33,72.27,72.31,8994.0,69.8481,69.9061,69.8481,69.8868,8994.0
2020-02-10 13:30:00,72.31,72.34,72.3,72.31,15056.0,69.8868,69.9158,69.8771,69.8868,15056.0
2020-02-10 13:40:00,72.32,72.33,72.25,72.29,9800.0,69.8965,69.9061,69.8288,69.8675,9800.0
2020-02-10 13:50:00,72.28,72.29,72.26,72.26,43244.0,69.8578,69.8675,69.8385,69.8385,43244.0
2020-02-10 14:00:00,72.25,72.3,72.23,72.29,23068.0,69.8288,69.8771,69.8095,69.8675,23068.0
2020-02-10 14:10:00,72.31,72.36,72.29,72.34,14792.0,69.8868,69.9351,69.8675,69.9158,14792.0
2020-02-10 14:20:00,72.33,72.39,72.33,72.38,15700.0,69.9061,69.9641,69.9061,69.9544,15700.0
2020-02-10 14:30:00,72.38,72.42,72.38,72.38,13608.0,69.9544,69.9931,69.9544,69.9544,13608.0
2020-02-10 14:40:00,72.39,72.42,72.39,72.42,12090.0,69.9641,69.9931,69.9641,69.9931,12090.0
2020-02-10 14:50:00,72.44,72.56,72.44,72.55,20184.0,70.0124,70.1284,70.0124,70.1187,20184.0
2020-02-10 15:00:00,72.56,72.64,72.56,72.64,25638.0,70.1284,70.2057,70.1284,70.2057,25638.0
2020-02-10 15:10:00,72.64,72.72,72.64,72.7,61636.0,70.2057,70.283,70.2057,70.2637,61636.0
2020-02-10 15:20:00,72.7,72.76,72.69,72.75,24522.0,70.2637,70.3217,70.2541,70.312,24522.0
2020-02-10 15:30:00,72.76,72.81,72.7,72.79,43278.0,70.3217,70.37,70.2637,70.3507,43278.0
2020-02-10 15:40:00,72.79,72.81,72.76,72.78,50248.0,70.3507,70.37,70.3217,70.341,50248.0
2020-02-10 15:50:00,72.77,72.91,72.73,72.91,113192.0,70.3314,70.4667,70.2927,70.4667,113192.0
2020-02-11 09:30:00,73.58,74.04,73.58,73.89,162058.0,71.1142,71.5588,71.1142,71.4138,162058.0
2020-02-11 09:40:00,73.86,74.39,73.81,74.38,181944.0,71.3848,71.8971,71.3365,71.8874,181944.0
2020-02-11 09:50:00,74.39,74.46,74.27,74.32,138560.0,71.8971,71.9647,71.7811,71.8294,138560.0
2020-02-11 10:00:00,74.32,74.73,74.32,74.73,100538.0,71.8294,72.2257,71.8294,72.2257,100538.0
2020-02-11 10:10:00,74.71,74.74,74.56,74.57,88960.0,72.2064,72.2354,72.0614,72.0711,88960.0
2020-02-11 10:20:00,74.56,74.61,74.51,74.55,42768.0,72.0614,72.1097,72.0131,72.0517,42768.0
2020-02-11 10:30:00,74.57,74.67,74.56,74.58,21102.0,72.0711,72.1677,72.0614,72.0807,21102.0
2020-02-11 10:40:00,74.61,74.7,74.6,74.7,14764.0,72.1097,72.1967,72.1,72.1967,14764.0
2020-02-11 10:50:00,74.7,74.73,74.61,74.64,19606.0,72.1967,72.2257,72.1097,72.1387,19606.0
2020-02-11 11:00:00,74.64,74.74,74.63,74.66,54424.0,72.1387,72.2354,72.129,72.158,54424.0
2020-02-11 11:10:00,74.66,74.69,74.59,74.67,20174.0,72.158,72.187,72.0904,72.1677,20174.0
2020-02-11 11:20:00,74.67,74.67,74.58,74.63,28452.0,72.1677,72.1677,72.0807,72.129,28452.0
2020-02-11 11:30:00,74.63,74.63,74.36,74.37,26398.0,72.129,72.129,71.8681,71.8778,26398.0
2020-02-11 11:40:00,74.38,74.49,74.34,74.48,56618.0,71.8874,71.9937,71.8488,71.9841,56618.0
2020-02-11 11:50:00,74.47,74.52,74.43,74.44,13100.0,71.9744,72.0227,71.9357,71.9454,13100.0
2020-02-11 12:00:00,74.45,74.54,74.41,74.52,39248.0,71.9551,72.0421,71.9164,72.0227,39248.0
2020-02-11 12:10:00,74.51,74.67,74.51,74.67,29746.0,72.0131,72.1677,72.0131,72.1677,29746.0
2020-02-11 12:20:00,74.67,74.67,74.54,74.56,22600.0,72.1677,72.1677,72.0421,72.0614,22600.0
2020-02-11 12:30:00,74.56,74.58,74.52,74.57,17500.0,72.0614,72.0807,72.0227,72.0711,17500.0
2020-02-11 12:40:00,74.58,74.6,74.54,74.56,12100.0,72.0807,72.1,72.0421,72.0614,12100.0
2020-02-11 12:50:00,74.56,74.67,74.55,74.67,23504.0,72.0614,72.1677,72.0517,72.1677,23504.0
2020-02-11 13:00:00,74.67,74.74,74.64,74.74,32920.0,72.1677,72.2354,72.1387,72.2354,32920.0
2020-02-11 13:10:00,74.71,74.75,74.71,74.73,10608.0,72.2064,72.245,72.2064,72.2257,10608.0
2020-02-11 13:20:00,74.72,74.74,74.67,74.72,22374.0,72.216,72.2354,72.1677,72.216,22374.0
2020-02-11 13:30:00,74.72,74.74,74.5,74.5,21610.0,72.216,72.2354,72.0034,72.0034,21610.0
2020-02-11 13:40:00,74.49,74.64,74.49,74.56,20610.0,71.9937,72.1387,71.9937,72.0614,20610.0
2020-02-11 13:50:00,74.54,74.54,74.25,74.39,104198.0,72.0421,72.0421,71.7618,71.8971,104198.0
2020-02-11 14:00:00,74.39,74.39,74.14,74.27,29092.0,71.8971,71.8971,71.6555,71.7811,29092.0
2020-02-11 14:10:00,74.26,74.33,74.25,74.31,34116.0,71.7714,71.8391,71.7618,71.8198,34116.0
2020-02-11 14:20:00,74.31,74.33,74.18,74.29,31828.0,71.8198,71.8391,71.6941,71.8004,31828.0
2020-02-11 14:30:00,74.31,74.36,74.29,74.35,31164.0,71.8198,71.8681,71.8004,71.8584,31164.0
2020-02-11 14:40:00,74.36,74.48,74.33,74.47,18872.0,71.8681,71.9841,71.8391,71.9744,18872.0
2020-02-11 14:50:00,74.48,74.53,74.36,74.37,36970.0,71.9841,72.0324,71.8681,71.8778,36970.0
2020-02-11 15:00:00,74.39,74.46,74.23,74.23,29562.0,71.8971,71.9647,71.7424,71.7424,29562.0
2020-02-11 15:10:00,74.25,74.27,74.04,74.04,87432.0,71.7618,71.7811,71.5588,71.5588,87432.0
2020-02-11 15:20:00,74.04,74.19,74.01,74.18,73472.0,71.5588,71.7038,71.5298,71.6941,73472.0
2020-02-11 15:30:00,74.19,74.31,74.18,74.3,64348.0,71.7038,71.8198,71.6941,71.8101,64348.0
2020-02-11 15:40:00,74.29,74.4,74.29,74.34,83426.0,71.8004,71.9067,71.8004,71.8488,83426.0
2020-02-11 15:50:00,74.33,74.51,74.31,74.44,184550.0,71.8391,72.0131,71.8198,71.9454,184550.0
2020-02-12 09:30:00,75.33,75.5,75.24,75.38,113226.0,72.8056,72.9699,72.7186,72.8539,113226.0
2020-02-12 09:40:00,75.36,75.44,75.28,75.38,71440.0,72.8346,72.9119,72.7573,72.8539,71440.0
2020-02-12 09:50:00,75.35,75.43,75.27,75.43,37800.0,72.8249,72.9022,72.7476,72.9022,37800.0
2020-02-12 10:00:00,75.49,75.57,75.22,75.31,35604.0,72.9602,73.0375,72.6993,72.7863,35604.0
2020-02-12 10:10:00,75.3,75.41,75.25,75.33,38522.0,72.7766,72.8829,72.7283,72.8056,38522.0
2020-02-12 10:20:00,75.38,75.42,75.23,75.28,33638.0,72.8539,72.8926,72.7089,72.7573,33638.0
2020-02-12 10:30:00,75.26,75.33,75.23,75.25,16096.0,72.7379,72.8056,72.7089,72.7283,16096.0
2020-02-12 10:40:00,75.26,75.33,75.2,75.29,18122.0,72.7379,72.8056,72.6799,72.7669,18122.0
2020-02-12 10:50:00,75.31,75.36,75.24,75.24,20506.0,72.7863,72.8346,72.7186,72.7186,20506.0
2020-02-12 11:00:00,75.25,75.33,75.24,75.33,31960.0,72.7283,72.8056,72.7186,72.8056,31960.0
2020-02-12 11:10:00,75.33,75.44,75.33,75.44,22220.0,72.8056,72.9119,72.8056,72.9119,22220.0
2020-02-12 11:20:00,75.42,75.47,75.39,75.44,22800.0,72.8926,72.9409,72.8636,72.9119,22800.0
2020-02-12 11:30:00,75.38,75.41,75.34,75.41,18992.0,72.8539,72.8829,72.8152,72.8829,18992.0
2020-02-12 11:40:00,75.4,75.41,75.26,75.33,25256.0,72.8732,72.8829,72.7379,72.8056,25256.0
2020-02-12 11:50:00,75.33,75.35,75.28,75.3,8552.0,72.8056,72.8249,72.7573,72.7766,8552.0
2020-02-12 12:00:00,75.3,75.41,75.3,75.39,12268.0,72.7766,72.8829,72.7766,72.8636,12268.0
2020-02-12 12:10:00,75.33,75.33,75.18,75.3,32306.0,72.8056,72.8056,72.6606,72.7766,32306.0
2020-02-12 12:20:00,75.31,75.33,75.3,75.33,11834.0,72.7863,72.8056,72.7766,72.8056,11834.0
2020-02-12 12:30:00,75.34,75.43,75.33,75.39,6922.0,72.8152,72.9022,72.8056,72.8636,6922.0
2020-02-12 12:40:00,75.39,75.46,75.39,75.45,68466.0,72.8636,72.9312,72.8636,72.9216,68466.0
2020-02-12 12:50:00,75.44,75.48,75.37,75.44,26200.0,72.9119,72.9506,72.8442,72.9119,26200.0
2020-02-12 13:00:00,75.42,75.47,75.42,75.46,15370.0,72.8926,72.9409,72.8926,72.9312,15370.0
2020-02-12 13:10:00,75.46,75.47,75.38,75.46,12658.0,72.9312,72.9409,72.8539,72.9312,12658.0
2020-02-12 13:20:00,75.44,75.44,75.37,75.42,4820.0,72.9119,72.9119,72.8442,72.8926,4820.0
2020-02-12 13:30:00,75.42,75.49,75.42,75.48,36768.0,72.8926,72.9602,72.8926,72.9506,36768.0
2020-02-12 13:40:00,75.47,75.5,75.44,75.45,5126.0,72.9409,72.9699,72.9119,72.9216,5126.0
2020-02-12 13:50:00,75.38,75.38,75.33,75.38,4264.0,72.8539,72.8539,72.8056,72.8539,4264.0
2020-02-12 14:00:00,75.37,75.41,75.36,75.4,12258.0,72.8442,72.8829,72.8346,72.8732,12258.0
2020-02-12 14:10:00,75.42,75.42,75.37,75.39,5816.0,72.8926,72.8926,72.8442,72.8636,5816.0
2020-02-12 14:20:00,75.39,75.43,75.39,75.42,20400.0,72.8636,72.9022,72.8636,72.8926,20400.0
2020-02-12 14:30:00,75.42,75.42,75.39,75.39,6744.0,72.8926,72.8926,72.8636,72.8636,6744.0
2020-02-12 14:40:00,75.41,75.5,75.4,75.48,34006.0,72.8829,72.9699,72.8732,72.9506,34006.0
2020-02-12 14:50:00,75.49,75.5,75.41,75.42,26316.0,72.9602,72.9699,72.8829,72.8926,26316.0
2020-02-12 15:00:00,75.44,75.51,75.43,75.47,81020.0,72.9119,72.9795,72.9022,72.9409,81020.0
2020-02-12 15:10:00,75.44,75.44,75.36,75.42,30048.0,72.9119,72.9119,72.8346,72.8926,30048.0
2020-02-12 15:20:00,75.42,75.46,75.39,75.45,42152.0,72.8926,72.9312,72.8636,72.9216,42152.0
2020-02-12 15:30:00,75.45,75.51,75.4,75.51,55402.0,72.9216,72.9795,72.8732,72.9795,55402.0
2020-02-12 15:40:00,75.51,75.58,75.51,75.55,69360.0,72.9795,73.0472,72.9795,73.0182,69360.0
2020-02-12 15:50:00,75.55,75.58,75.41,75.5,193220.0,73.0182,73.0472,72.8829,72.9699,193220.0
2020-02-13 09:30:00,74.98,75.25,74.88,75.13,118226.0,72.4673,72.7283,72.3707,72.6123,118226.0
2020-02-13 09:40:00,75.14,75.31,75.03,75.18,57524.0,72.6219,72.7863,72.5156,72.6606,57524.0
2020-02-13 09:50:00,75.22,75.27,75.08,75.09,58160.0,72.6993,72.7476,72.564,72.5736,58160.0
2020-02-13 10:00:00,75.1,75.27,74.95,75.24,46866.0,72.5833,72.7476,72.4383,72.7186,46866.0
2020-02-13 10:10:00,75.28,75.44,75.14,75.43,21862.0,72.7573,72.9119,72.6219,72.9022,21862.0
2020-02-13 10:20:00,75.42,75.5,75.34,75.5,28682.0,72.8926,72.9699,72.8152,72.9699,28682.0
2020-02-13 10:30:00,75.49,75.57,75.39,75.51,59058.0,72.9602,73.0375,72.8636,72.9795,59058.0
2020-02-13 10:40:00,75.51,75.74,75.51,75.71,28024.0,72.9795,73.2018,72.9795,73.1728,28024.0
2020-02-13 10:50:00,75.72,75.81,75.72,75.8,32602.0,73.1825,73.2695,73.1825,73.2598,32602.0
2020-02-13 11:00:00,75.79,75.86,75.76,75.82,49148.0,73.2502,73.3178,73.2212,73.2792,49148.0
2020-02-13 11:10:00,75.83,75.89,75.76,75.89,16838.0,73.2888,73.3468,73.2212,73.3468,16838.0
2020-02-13 11:20:00,75.89,76.0,75.88,75.98,28080.0,73.3468,73.4531,73.3372,73.4338,28080.0
2020-02-13 11:30:00,75.99,76.08,75.96,76.07,18640.0,73.4435,73.5304,73.4145,73.5208,18640.0
2020-02-13 11:40:00,76.07,76.16,76.05,76.05,21540.0,73.5208,73.6078,73.5015,73.5015,21540.0
2020-02-13 11:50:00,76.05,76.08,75.98,76.02,15202.0,73.5015,73.5304,73.4338,73.4725,15202.0
2020-02-13 12:00:00,76.02,76.14,76.02,76.13,13480.0,73.4725,73.5884,73.4725,73.5788,13480.0
2020-02-13 12:10:00,76.13,76.15,76.06,76.08,8174.0,73.5788,73.5981,73.5111,73.5304,8174.0
2020-02-13 12:20:00,76.03,76.11,76.01,76.01,10606.0,73.4821,73.5594,73.4628,73.4628,10606.0
2020-02-13 12:30:00,76.02,76.03,75.91,75.92,11586.0,73.4725,73.4821,73.3661,73.3758,11586.0
2020-02-13 12:40:00,75.94,75.94,75.83,75.83,6742.0,73.3951,73.3951,73.2888,73.2888,6742.0
2020-02-13 12:50:00,75.83,75.83,75.52,75.52,73180.0,73.2888,73.2888,72.9892,72.9892,73180.0
2020-02-13 13:00:00,75.51,75.64,75.51,75.54,35276.0,72.9795,73.1052,72.9795,73.0085,35276.0
2020-02-13 13:10:00,75.52,75.59,75.46,75.5,39086.0,72.9892,73.0569,72.9312,72.9699,39086.0
2020-02-13 13:20:00,75.51,75.64,75.51,75.64,27200.0,72.9795,73.1052,72.9795,73.1052,27200.0
2020-02-13 13:30:00,75.62,75.69,75.57,75.65,13172.0,73.0859,73.1535,73.0375,73.1149,13172.0
2020-02-13 13:40:00,75.66,75.83,75.66,75.83,21082.0,73.1245,73.2888,73.1245,73.2888,21082.0
2020-02-13 13:50:00,75.83,75.84,75.73,75.8,8226.0,73.2888,73.2985,73.1922,73.2598,8226.0
2020-02-13 14:00:00,75.79,75.82,75.72,75.72,42290.0,73.2502,73.2792,73.1825,73.1825,42290.0
2020-02-13 14:10:00,75.67,75.71,75.63,75.69,17200.0,73.1342,73.1728,73.0955,73.1535,17200.0
2020-02-13 14:20:00,75.76,75.77,75.7,75.74,4724.0,73.2212,73.2308,73.1632,73.2018,4724.0
2020-02-13 14:30:00,75.76,75.83,75.76,75.82,16422.0,73.2212,73.2888,73.2212,73.2792,16422.0
2020-02-13 14:40:00,75.82,75.83,75.72,75.73,14422.0,73.2792,73.2888,73.1825,73.1922,14422.0
2020-02-13 14:50:00,75.73,75.82,75.73,75.79,18668.0,73.1922,73.2792,73.1922,73.2502,18668.0
2020-02-13 15:00:00,75.78,75.82,75.55,75.63,18002.0,73.2405,73.2792,73.0182,73.0955,18002.0
2020-02-13 15:10:00,75.63,75.63,75.49,75.57,17200.0,73.0955,73.0955,72.9602,73.0375,17200.0
2020-02-13 15:20:00,75.58,75.6,75.56,75.58,11386.0,73.0472,73.0665,73.0279,73.0472,11386.0
2020-02-13 15:30:00,75.58,75.59,75.5,75.52,27318.0,73.0472,73.0569,72.9699,72.9892,27318.0
2020-02-13 15:40:00,75.55,75.55,75.46,75.54,33492.0,73.0182,73.0182,72.9312,73.0085,33492.0
2020-02-13 15:50:00,75.52,75.7,75.52,75.66,116508.0,72.9892,73.1632,72.9892,73.1245,116508.0
2020-02-14 09:30:00,76.02,76.3,75.79,75.97,77898.0,73.4725,73.7431,73.2502,73.4241,77898.0
2020-02-14 09:40:00,75.94,75.94,75.64,75.86,29100.0,73.3951,73.3951,73.1052,73.3178,29100.0
2020-02-14 09:50:00,75.8,75.88,75.72,75.83,14000.0,73.2598,73.3372,73.1825,73.2888,14000.0
2020-02-14 10:00:00,75.86,75.94,75.61,75.66,23476.0,73.3178,73.3951,73.0762,73.1245,23476.0
2020-02-14 10:10:00,75.61,75.63,75.5,75.63,43122.0,73.0762,73.0955,72.9699,73.0955,43122.0
2020-02-14 10:20:00,75.64,75.72,75.61,75.61,13356.0,73.1052,73.1825,73.0762,73.0762,13356.0
2020-02-14 10:30:00,75.61,75.71,75.58,75.71,14300.0,73.0762,73.1728,73.0472,73.1728,14300.0
2020-02-14 10:40:00,75.72,75.74,75.63,75.73,145624.0,73.1825,73.2018,73.0955,73.1922,145624.0
2020-02-14 10:50:00,75.73,75.83,75.71,75.83,49160.0,73.1922,73.2888,73.1728,73.2888,49160.0
2020-02-14 11:00:00,75.82,75.82,75.72,75.73,19600.0,73.2792,73.2792,73.1825,73.1922,19600.0
2020-02-14 11:10:00,75.82,75.83,75.77,75.81,5400.0,73.2792,73.2888,73.2308,73.2695,5400.0
2020-02-14 11:20:00,75.79,75.79,75.7,75.7,6976.0,73.2502,73.2502,73.1632,73.1632,6976.0
2020-02-14 11:30:00,75.71,75.74,75.66,75.66,12300.0,73.1728,73.2018,73.1245,73.1245,12300.0
2020-02-14 11:40:00,75.63,75.67,75.58,75.58,8232.0,73.0955,73.1342,73.0472,73.0472,8232.0
2020-02-14 11:50:00,75.56,75.56,75.5,75.53,140348.0,73.0279,73.0279,72.9699,72.9989,140348.0
2020-02-14 12:00:00,75.56,75.59,75.55,75.56,10000.0,73.0279,73.0569,73.0182,73.0279,10000.0
2020-02-14 12:10:00,75.54,75.54,75.42,75.42,11796.0,73.0085,73.0085,72.8926,72.8926,11796.0
2020-02-14 12:20:00,75.45,75.46,75.32,75.45,14916.0,72.9216,72.9312,72.7959,72.9216,14916.0
2020-02-14 12:30:00,75.51,75.51,75.43,75.44,5364.0,72.9795,72.9795,72.9022,72.9119,5364.0
2020-02-14 12:40:00,75.43,75.44,75.33,75.34,2200.0,72.9022,72.9119,72.8056,72.8152,2200.0
2020-02-14 12:50:00,75.35,75.36,75.25,75.34,43216.0,72.8249,72.8346,72.7283,72.8152,43216.0
2020-02-14 13:00:00,75.33,75.35,75.21,75.21,14492.0,72.8056,72.8249,72.6896,72.6896,14492.0
2020-02-14 13:10:00,75.17,75.28,75.17,75.21,45430.0,72.6509,72.7573,72.6509,72.6896,45430.0
2020-02-14 13:20:00,75.2,75.26,75.19,75.22,18626.0,72.6799,72.7379,72.6703,72.6993,18626.0
2020-02-14 13:30:00,75.21,75.29,75.19,75.27,21154.0,72.6896,72.7669,72.6703,72.7476,21154.0
2020-02-14 13:40:00,75.25,75.25,75.13,75.14,80996.0,72.7283,72.7283,72.6123,72.6219,80996.0
2020-02-14 13:50:00,75.13,75.15,75.0,75.02,47886.0,72.6123,72.6316,72.4866,72.506,47886.0
2020-02-14 14:00:00,75.01,75.11,75.01,75.09,23196.0,72.4963,72.593,72.4963,72.5736,23196.0
2020-02-14 14:10:00,75.11,75.14,74.9,74.94,79372.0,72.593,72.6219,72.39,72.4287,79372.0
2020-02-14 14:20:00,74.95,75.08,74.95,75.07,23822.0,72.4383,72.564,72.4383,72.5543,23822.0
2020-02-14 14:30:00,75.06,75.24,75.03,75.17,31506.0,72.5446,72.7186,72.5156,72.6509,31506.0
2020-02-14 14:40:00,75.17,75.17,75.11,75.16,33214.0,72.6509,72.6509,72.593,72.6413,33214.0
2020-02-14 14:50:00,75.14,75.17,75.11,75.14,18710.0,72.6219,72.6509,72.593,72.6219,18710.0
2020-02-14 15:00:00,75.15,75.15,75.05,75.05,12320.0,72.6316,72.6316,72.535,72.535,12320.0
2020-02-14 15:10:00,75.04,75.08,74.96,74.98,84022.0,72.5253,72.564,72.448,72.4673,84022.0
2020-02-14 15:20:00,74.97,75.07,74.96,75.04,86776.0,72.4576,72.5543,72.448,72.5253,86776.0
2020-02-14 15:30:00,75.03,75.17,75.02,75.16,34914.0,72.5156,72.6509,72.506,72.6413,34914.0
2020-02-14 15:40:00,75.16,75.19,75.11,75.17,35594.0,72.6413,72.6703,72.593,72.6509,35594.0
2020-02-14 15:50:00,75.2,75.34,75.2,75.33,82510.0,72.6799,72.8152,72.6799,72.8056,82510.0
2020-02-18 09:30:00,73.75,73.98,73.57,73.84,371138.0,71.2785,71.5008,71.1046,71.3655,371138.0
2020-02-18 09:40:00,73.89,74.14,73.83,74.07,348192.0,71.4138,71.6555,71.3558,71.5878,348192.0
2020-02-18 09:50:00,74.03,74.11,73.95,73.96,42372.0,71.5491,71.6265,71.4718,71.4815,42372.0
2020-02-18 10:00:00,73.97,74.06,73.81,74.02,103846.0,71.4912,71.5781,71.3365,71.5395,103846.0
2020-02-18 10:10:00,74.02,74.13,74.02,74.05,88906.0,71.5395,71.6458,71.5395,71.5685,88906.0
2020-02-18 10:20:00,74.09,74.13,73.86,73.87,69874.0,71.6071,71.6458,71.3848,71.3945,69874.0
2020-02-18 10:30:00,73.85,73.99,73.85,73.98,36990.0,71.3752,71.5105,71.3752,71.5008,36990.0
2020-02-18 10:40:00,73.97,74.29,73.92,74.28,39436.0,71.4912,71.8004,71.4428,71.7908,39436.0
2020-02-18 10:50:00,74.28,74.29,74.17,74.21,30052.0,71.7908,71.8004,71.6845,71.7231,30052.0
2020-02-18 11:00:00,74.23,74.26,74.13,74.13,14786.0,71.7424,71.7714,71.6458,71.6458,14786.0
2020-02-18 11:10:00,74.11,74.13,73.97,74.01,19494.0,71.6265,71.6458,71.4912,71.5298,19494.0
2020-02-18 11:20:00,74.0,74.03,73.83,73.86,50820.0,71.5202,71.5491,71.3558,71.3848,50820.0
2020-02-18 11:30:00,73.85,73.99,73.85,73.94,26844.0,71.3752,71.5105,71.3752,71.4622,26844.0
2020-02-18 11:40:00,73.95,73.96,73.82,73.84,33696.0,71.4718,71.4815,71.3462,71.3655,33696.0
2020-02-18 11:50:00,73.9,73.94,73.75,73.77,65000.0,71.4235,71.4622,71.2785,71.2979,65000.0
2020-02-18 12:00:00,73.75,73.83,73.74,73.75,57814.0,71.2785,71.3558,71.2689,71.2785,57814.0
2020-02-18 12:10:00,73.81,73.92,73.81,73.91,57250.0,71.3365,71.4428,71.3365,71.4332,57250.0
2020-02-18 12:20:00,73.91,73.94,73.85,73.93,42816.0,71.4332,71.4622,71.3752,71.4525,42816.0
2020-02-18 12:30:00,73.94,74.07,73.94,74.06,63526.0,71.4622,71.5878,71.4622,71.5781,63526.0
2020-02-18 12:40:00,74.04,74.11,74.02,74.11,84366.0,71.5588,71.6265,71.5395,71.6265,84366.0
2020-02-18 12:50:00,74.11,74.17,74.07,74.17,78390.0,71.6265,71.6845,71.5878,71.6845,78390.0
2020-02-18 13:00:00,74.17,74.24,74.14,74.24,160830.0,71.6845,71.7521,71.6555,71.7521,160830.0
2020-02-18 13:10:00,74.23,74.33,74.23,74.29,54198.0,71.7424,71.8391,71.7424,71.8004,54198.0
2020-02-18 13:20:00,74.27,74.29,74.18,74.21,85684.0,71.7811,71.8004,71.6941,71.7231,85684.0
2020-02-18 13:30:00,74.19,74.22,74.08,74.1,16806.0,71.7038,71.7328,71.5975,71.6168,16806.0
2020-02-18 13:40:00,74.08,74.08,74.02,74.04,30972.0,71.5975,71.5975,71.5395,71.5588,30972.0
2020-02-18 13:50:00,74.05,74.05,73.95,73.98,23652.0,71.5685,71.5685,71.4718,71.5008,23652.0
2020-02-18 14:00:00,74.0,74.0,73.85,73.86,23390.0,71.5202,71.5202,71.3752,71.3848,23390.0
2020-02-18 14:10:00,73.86,74.05,73.85,74.05,16830.0,71.3848,71.5685,71.3752,71.5685,16830.0
2020-02-18 14:20:00,74.05,74.19,74.05,74.19,27834.0,71.5685,71.7038,71.5685,71.7038,27834.0
2020-02-18 14:30:00,74.17,74.19,74.11,74.14,5800.0,71.6845,71.7038,71.6265,71.6555,5800.0
2020-02-18 14:40:00,74.13,74.23,74.13,74.23,15900.0,71.6458,71.7424,71.6458,71.7424,15900.0
2020-02-18 14:50:00,74.22,74.23,74.13,74.14,4072.0,71.7328,71.7424,71.6458,71.6555,4072.0
2020-02-18 15:00:00,74.16,74.18,74.13,74.14,23310.0,71.6748,71.6941,71.6458,71.6555,23310.0
2020-02-18 15:10:00,74.15,74.22,74.1,74.14,29866.0,71.6651,71.7328,71.6168,71.6555,29866.0
2020-02-18 15:20:00,74.14,74.15,74.07,74.07,18636.0,71.6555,71.6651,71.5878,71.5878,18636.0
2020-02-18 15:30:00,74.08,74.11,74.03,74.09,22946.0,71.5975,71.6265,71.5491,71.6071,22946.0
2020-02-18 15:40:00,74.08,74.2,74.08,74.15,34654.0,71.5975,71.7134,71.5975,71.6651,34654.0
2020-02-18 15:50:00,74.14,74.23,74.12,74.2,76632.0,71.6555,71.7424,71.6361,71.7134,76632.0
2020-02-19 09:30:00,75.37,75.67,75.26,75.61,243852.0,72.8442,73.1342,72.7379,73.0762,243852.0
2020-02-19 09:40:00,75.62,75.85,75.62,75.85,93810.0,73.0859,73.3082,73.0859,73.3082,93810.0
2020-02-19 09:50:00,75.85,75.97,75.8,75.84,49844.0,73.3082,73.4241,73.2598,73.2985,49844.0
2020-02-19 10:00:00,75.85,75.89,75.72,75.79,94374.0,73.3082,73.3468,73.1825,73.2502,94374.0
2020-02-19 10:10:00,75.8,75.86,75.66,75.84,70272.0,73.2598,73.3178,73.1245,73.2985,70272.0
2020-02-19 10:20:00,75.86,75.89,75.7,75.79,41958.0,73.3178,73.3468,73.1632,73.2502,41958.0
2020-02-19 10:30:00,75.86,75.89,75.75,75.8,8800.0,73.3178,73.3468,73.2115,73.2598,8800.0
2020-02-19 10:40:00,75.83,75.85,75.74,75.76,13792.0,73.2888,73.3082,73.2018,73.2212,13792.0
2020-02-19 10:50:00,75.76,75.81,75.74,75.79,8772.0,73.2212,73.2695,73.2018,73.2502,8772.0
2020-02-19 11:00:00,75.78,75.89,75.75,75.86,17138.0,73.2405,73.3468,73.2115,73.3178,17138.0
2020-02-19 11:10:00,75.86,75.91,75.84,75.91,18716.0,73.3178,73.3661,73.2985,73.3661,18716.0
2020-02-19 11:20:00,75.94,75.99,75.89,75.99,26604.0,73.3951,73.4435,73.3468,73.4435,26604.0
2020-02-19 11:30:00,75.99,76.05,75.98,76.02,11092.0,73.4435,73.5015,73.4338,73.4725,11092.0
2020-02-19 11:40:00,76.03,76.16,76.03,76.16,15368.0,73.4821,73.6078,73.4821,73.6078,15368.0
2020-02-19 11:50:00,76.17,76.19,76.05,76.07,31850.0,73.6174,73.6368,73.5015,73.5208,31850.0
2020-02-19 12:00:00,76.05,76.07,76.03,76.04,11230.0,73.5015,73.5208,73.4821,73.4918,11230.0
2020-02-19 12:10:00,76.04,76.17,76.04,76.17,10766.0,73.4918,73.6174,73.4918,73.6174,10766.0
2020-02-19 12:20:00,76.17,76.17,76.1,76.1,9980.0,73.6174,73.6174,73.5498,73.5498,9980.0
2020-02-19 12:30:00,76.1,76.16,76.1,76.15,6770.0,73.5498,73.6078,73.5498,73.5981,6770.0
2020-02-19 12:40:00,76.17,76.23,76.14,76.23,58216.0,73.6174,73.6754,73.5884,73.6754,58216.0
2020-02-19 12:50:00,76.23,76.26,76.12,76.13,78274.0,73.6754,73.7044,73.5691,73.5788,78274.0
2020-02-19 13:00:00,76.08,76.09,75.99,75.99,8910.0,73.5304,73.5401,73.4435,73.4435,8910.0
2020-02-19 13:10:00,75.99,76.02,75.98,76.0,12686.0,73.4435,73.4725,73.4338,73.4531,12686.0
2020-02-19 13:20:00,76.01,76.02,75.94,75.97,7778.0,73.4628,73.4725,73.3951,73.4241,7778.0
2020-02-19 13:30:00,75.97,75.97,75.94,75.96,8520.0,73.4241,73.4241,73.3951,73.4145,8520.0
2020-02-19 13:40:00,75.97,76.06,75.96,76.05,9354.0,73.4241,73.5111,73.4145,73.5015,9354.0
2020-02-19 13:50:00,76.03,76.03,75.91,75.92,15024.0,73.4821,73.4821,73.3661,73.3758,15024.0
2020-02-19 14:00:00,75.92,76.02,75.88,76.01,7790.0,73.3758,73.4725,73.3372,73.4628,7790.0
2020-02-19 14:10:00,76.01,76.03,75.97,76.02,56788.0,73.4628,73.4821,73.4241,73.4725,56788.0
2020-02-19 14:20:00,76.03,76.07,76.0,76.01,12960.0,73.4821,73.5208,73.4531,73.4628,12960.0
2020-02-19 14:30:00,76.04,76.11,76.04,76.08,9030.0,73.4918,73.5594,73.4918,73.5304,9030.0
2020-02-19 14:40:00,76.08,76.16,76.07,76.11,20538.0,73.5304,73.6078,73.5208,73.5594,20538.0
2020-02-19 14:50:00,76.13,76.13,76.1,76.1,13162.0,73.5788,73.5788,73.5498,73.5498,13162.0
2020-02-19 15:00:00,76.11,76.15,76.06,76.06,15852.0,73.5594,73.5981,73.5111,73.5111,15852.0
2020-02-19 15:10:00,76.05,76.07,76.02,76.07,25084.0,73.5015,73.5208,73.4725,73.5208,25084.0
2020-02-19 15:20:00,76.07,76.11,76.06,76.07,21412.0,73.5208,73.5594,73.5111,73.5208,21412.0
2020-02-19 15:30:00,76.06,76.08,76.0,76.03,49094.0,73.5111,73.5304,73.4531,73.4821,49094.0
2020-02-19 15:40:00,76.04,76.11,76.04,76.05,24260.0,73.4918,73.5594,73.4918,73.5015,24260.0
2020-02-19 15:50:00,76.05,76.19,76.03,76.14,70326.0,73.5015,73.6368,73.4821,73.5884,70326.0
2020-02-20 09:30:00,75.76,75.88,75.47,75.52,37692.0,73.2212,73.3372,72.9409,72.9892,37692.0
2020-02-20 09:40:00,75.61,75.61,75.41,75.57,12500.0,73.0762,73.0762,72.8829,73.0375,12500.0
2020-02-20 09:50:00,75.55,75.72,75.55,75.69,11134.0,73.0182,73.1825,73.0182,73.1535,11134.0
2020-02-20 10:00:00,75.69,75.9,75.63,75.89,18400.0,73.1535,73.3565,73.0955,73.3468,18400.0
2020-02-20 10:10:00,75.86,75.87,75.75,75.75,13396.0,73.3178,73.3275,73.2115,73.2115,13396.0
2020-02-20 10:20:00,75.77,75.78,75.51,75.53,19500.0,73.2308,73.2405,72.9795,72.9989,19500.0
2020-02-20 10:30:00,75.53,75.71,75.51,75.71,25112.0,72.9989,73.1728,72.9795,73.1728,25112.0
2020-02-20 10:40:00,75.73,75.77,75.63,75.63,18800.0,73.1922,73.2308,73.0955,73.0955,18800.0
2020-02-20 10:50:00,75.62,75.63,75.49,75.49,9000.0,73.0859,73.0955,72.9602,72.9602,9000.0
2020-02-20 11:00:00,75.51,75.51,75.29,75.29,13364.0,72.9795,72.9795,72.7669,72.7669,13364.0
2020-02-20 11:10:00,75.29,75.31,74.94,75.07,39378.0,72.7669,72.7863,72.4287,72.5543,39378.0
2020-02-20 11:20:00,75.04,75.1,74.7,74.7,130802.0,72.5253,72.5833,72.1967,72.1967,130802.0
2020-02-20 11:30:00,74.6,74.66,73.79,74.58,284804.0,72.1,72.158,71.3172,72.0807,284804.0
2020-02-20 11:40:00,74.54,74.58,74.23,74.23,107176.0,72.0421,72.0807,71.7424,71.7424,107176.0
2020-02-20 11:50:00,74.2,74.73,74.2,74.45,80098.0,71.7134,72.2257,71.7134,71.9551,80098.0
2020-02-20 12:00:00,74.42,74.42,74.17,74.17,56350.0,71.9261,71.9261,71.6845,71.6845,56350.0
2020-02-20 12:10:00,74.11,74.49,74.11,74.35,32446.0,71.6265,71.9937,71.6265,71.8584,32446.0
2020-02-20 12:20:00,74.36,74.36,74.17,74.21,45950.0,71.8681,71.8681,71.6845,71.7231,45950.0
2020-02-20 12:30:00,74.22,74.39,74.17,74.31,20880.0,71.7328,71.8971,71.6845,71.8198,20880.0
2020-02-20 12:40:00,74.28,74.38,74.21,74.29,13400.0,71.7908,71.8874,71.7231,71.8004,13400.0
2020-02-20 12:50:00,74.28,74.57,74.27,74.56,33408.0,71.7908,72.0711,71.7811,72.0614,33408.0
2020-02-20 13:00:00,74.53,74.64,74.46,74.62,24990.0,72.0324,72.1387,71.9647,72.1194,24990.0
2020-02-20 13:10:00,74.64,74.85,74.63,74.67,34054.0,72.1387,72.3417,72.129,72.1677,34054.0
2020-02-20 13:20:00,74.66,74.71,74.65,74.71,5500.0,72.158,72.2064,72.1484,72.2064,5500.0
2020-02-20 13:30:00,74.75,74.8,74.57,74.57,8700.0,72.245,72.2933,72.0711,72.0711,8700.0
2020-02-20 13:40:00,74.63,74.63,74.5,74.62,3804.0,72.129,72.129,72.0034,72.1194,3804.0
2020-02-20 13:50:00,74.63,74.63,74.55,74.61,3700.0,72.129,72.129,72.0517,72.1097,3700.0
2020-02-20 14:00:00,74.63,74.89,74.63,74.81,47618.0,72.129,72.3803,72.129,72.303,47618.0
2020-02-20 14:10:00,74.92,74.97,74.81,74.82,48802.0,72.4093,72.4576,72.303,72.3127,48802.0
2020-02-20 14:20:00,74.87,74.91,74.82,74.83,4200.0,72.361,72.3997,72.3127,72.3223,4200.0
2020-02-20 14:30:00,74.83,75.04,74.83,75.04,25040.0,72.3223,72.5253,72.3223,72.5253,25040.0
2020-02-20 14:40:00,75.04,75.04,74.95,74.97,8400.0,72.5253,72.5253,72.4383,72.4576,8400.0
2020-02-20 14:50:00,74.97,74.98,74.84,74.92,26356.0,72.4576,72.4673,72.332,72.4093,26356.0
2020-02-20 15:00:00,74.92,74.92,74.83,74.83,8754.0,72.4093,72.4093,72.3223,72.3223,8754.0
2020-02-20 15:10:00,74.85,74.85,74.71,74.85,21322.0,72.3417,72.3417,72.2064,72.3417,21322.0
2020-02-20 15:20:00,74.87,74.91,74.86,74.86,14640.0,72.361,72.3997,72.3513,72.3513,14640.0
2020-02-20 15:30:00,74.88,74.97,74.86,74.89,24256.0,72.3707,72.4576,72.3513,72.3803,24256.0
2020-02-20 15:40:00,74.9,74.95,74.78,74.78,47416.0,72.39,72.4383,72.274,72.274,47416.0
2020-02-20 15:50:00,74.79,74.95,74.77,74.92,60422.0,72.2837,72.4383,72.2643,72.4093,60422.0
2020-02-21 09:30:00,74.43,74.47,73.77,73.78,48984.0,71.9357,71.9744,71.2979,71.3075,48984.0
2020-02-21 09:40:00,73.69,73.74,72.92,72.92,195912.0,71.2205,71.2689,70.4763,70.4763,195912.0
2020-02-21 09:50:00,72.95,73.36,72.95,73.22,156486.0,70.5053,70.9016,70.5053,70.7663,156486.0
2020-02-21 10:00:00,73.19,73.29,73.04,73.14,85362.0,70.7373,70.8339,70.5923,70.689,85362.0
2020-02-21 10:10:00,73.14,73.33,73.03,73.22,80092.0,70.689,70.8726,70.5827,70.7663,80092.0
2020-02-21 10:20:00,73.27,73.5,73.25,73.33,45806.0,70.8146,71.0369,70.7953,70.8726,45806.0
2020-02-21 10:30:00,73.31,73.31,73.0,73.03,43378.0,70.8533,70.8533,70.5537,70.5827,43378.0
2020-02-21 10:40:00,73.03,73.36,72.9,73.36,341782.0,70.5827,70.9016,70.457,70.9016,341782.0
2020-02-21 10:50:00,73.32,73.46,73.25,73.36,76740.0,70.8629,70.9982,70.7953,70.9016,76740.0
2020-02-21 11:00:00,73.38,73.42,73.23,73.25,18800.0,70.9209,70.9596,70.776,70.7953,18800.0
2020-02-21 11:10:00,73.25,73.39,73.25,73.29,38274.0,70.7953,70.9306,70.7953,70.8339,38274.0
2020-02-21 11:20:00,73.28,73.48,73.25,73.46,31348.0,70.8243,71.0176,70.7953,70.9982,31348.0
2020-02-21 11:30:00,73.5,73.58,73.44,73.53,61722.0,71.0369,71.1142,70.9789,71.0659,61722.0
2020-02-21 11:40:00,73.47,73.52,73.4,73.42,20670.0,71.0079,71.0562,70.9403,70.9596,20670.0
2020-02-21 11:50:00,73.43,73.58,73.43,73.48,18028.0,70.9693,71.1142,70.9693,71.0176,18028.0
2020-02-21 12:00:00,73.49,73.63,73.46,73.46,32394.0,71.0272,71.1626,70.9982,70.9982,32394.0
2020-02-21 12:10:00,73.46,73.5,73.41,73.42,39198.0,70.9982,71.0369,70.9499,70.9596,39198.0
2020-02-21 12:20:00,73.46,73.46,73.34,73.35,11832.0,70.9982,70.9982,70.8823,70.8919,11832.0
2020-02-21 12:30:00,73.34,73.35,73.19,73.31,48472.0,70.8823,70.8919,70.7373,70.8533,48472.0
2020-02-21 12:40:00,73.31,73.31,73.06,73.1,23406.0,70.8533,70.8533,70.6117,70.6503,23406.0
2020-02-21 12:50:00,73.1,73.1,72.97,73.03,63400.0,70.6503,70.6503,70.5247,70.5827,63400.0
2020-02-21 13:00:00,73.02,73.19,72.99,72.99,30696.0,70.573,70.7373,70.544,70.544,30696.0
2020-02-21 13:10:00,72.99,73.01,72.8,72.94,54990.0,70.544,70.5633,70.3604,70.4957,54990.0
2020-02-21 13:20:00,72.96,73.03,72.86,72.92,56048.0,70.515,70.5827,70.4184,70.4763,56048.0
2020-02-21 13:30:00,72.89,72.92,72.73,72.78,29460.0,70.4473,70.4763,70.2927,70.341,29460.0
2020-02-21 13:40:00,72.81,72.83,72.62,72.63,59980.0,70.37,70.3894,70.1864,70.1961,59980.0
2020-02-21 13:50:00,72.62,72.71,72.5,72.67,50482.0,70.1864,70.2734,70.0704,70.2347,50482.0
2020-02-21 14:00:00,72.69,72.82,72.64,72.69,60738.0,70.2541,70.3797,70.2057,70.2541,60738.0
2020-02-21 14:10:00,72.64,72.69,72.49,72.52,64266.0,70.2057,70.2541,70.0608,70.0897,64266.0
2020-02-21 14:20:00,72.5,72.69,72.5,72.67,64232.0,70.0704,70.2541,70.0704,70.2347,64232.0
2020-02-21 14:30:00,72.7,72.77,72.63,72.66,21932.0,70.2637,70.3314,70.1961,70.2251,21932.0
2020-02-21 14:40:00,72.66,72.78,72.64,72.67,43200.0,70.2251,70.341,70.2057,70.2347,43200.0
2020-02-21 14:50:00,72.67,72.83,72.67,72.75,57044.0,70.2347,70.3894,70.2347,70.312,57044.0
2020-02-21 15:00:00,72.75,72.78,72.59,72.61,53988.0,70.312,70.341,70.1574,70.1767,53988.0
2020-02-21 15:10:00,72.61,72.69,72.57,72.58,41686.0,70.1767,70.2541,70.1381,70.1477,41686.0
2020-02-21 15:20:00,72.57,72.67,72.55,72.64,34580.0,70.1381,70.2347,70.1187,70.2057,34580.0
2020-02-21 15:30:00,72.66,72.71,72.55,72.6,71948.0,70.2251,70.2734,70.1187,70.1671,71948.0
2020-02-21 15:40:00,72.61,72.78,72.61,72.78,84166.0,70.1767,70.341,70.1767,70.341,84166.0
2020-02-21 15:50:00,72.79,72.97,72.74,72.77,407170.0,70.3507,70.5247,70.3024,70.3314,407170.0
2020-02-24 09:30:00,69.38,69.73,68.77,69.54,367160.0,67.055,67.3932,66.4654,67.2096,367160.0
2020-02-24 09:40:00,69.49,70.07,69.38,70.01,208804.0,67.1613,67.7219,67.055,67.6639,208804.0
2020-02-24 09:50:00,70.03,70.16,69.74,69.93,123986.0,67.6832,67.8088,67.4029,67.5865,123986.0
2020-02-24 10:00:00,69.91,70.06,69.77,69.93,165812.0,67.5672,67.7122,67.4319,67.5865,165812.0
2020-02-24 10:10:00,69.92,70.36,69.86,70.14,132184.0,67.5769,68.0021,67.5189,67.7895,132184.0
2020-02-24 10:20:00,70.11,70.11,69.73,69.74,119420.0,67.7605,67.7605,67.3932,67.4029,119420.0
2020-02-24 10:30:00,69.73,69.75,69.49,69.58,223216.0,67.3932,67.4126,67.1613,67.2483,223216.0
2020-02-24 10:40:00,69.5,69.86,69.5,69.86,149606.0,67.171,67.5189,67.171,67.5189,149606.0
2020-02-24 10:50:00,69.89,70.12,69.85,70.02,67396.0,67.5479,67.7702,67.5092,67.6735,67396.0
2020-02-24 11:00:00,69.99,70.05,69.79,69.92,87216.0,67.6445,67.7025,67.4512,67.5769,87216.0
2020-02-24 11:10:00,69.89,70.02,69.76,69.99,72228.0,67.5479,67.6735,67.4222,67.6445,72228.0
2020-02-24 11:20:00,70.0,70.08,69.94,70.0,57576.0,67.6542,67.7315,67.5962,67.6542,57576.0
2020-02-24 11:30:00,69.99,70.03,69.8,69.89,80146.0,67.6445,67.6832,67.4609,67.5479,80146.0
2020-02-24 11:40:00,69.86,69.87,69.6,69.65,163982.0,67.5189,67.5286,67.2676,67.3159,163982.0
2020-02-24 11:50:00,69.67,69.96,69.59,69.77,91394.0,67.3353,67.6155,67.2579,67.4319,91394.0
2020-02-24 12:00:00,69.72,69.72,69.44,69.47,52538.0,67.3836,67.3836,67.113,67.142,52538.0
2020-02-24 12:10:00,69.46,69.57,69.44,69.55,32616.0,67.1323,67.2386,67.113,67.2193,32616.0
2020-02-24 12:20:00,69.58,69.69,69.45,69.57,57784.0,67.2483,67.3546,67.1226,67.2386,57784.0
2020-02-24 12:30:00,69.6,69.75,69.42,69.74,59712.0,67.2676,67.4126,67.0936,67.4029,59712.0
2020-02-24 12:40:00,69.75,69.78,69.63,69.64,25886.0,67.4126,67.4416,67.2966,67.3063,25886.0
2020-02-24 12:50:00,69.64,69.66,69.53,69.53,30900.0,67.3063,67.3256,67.1999,67.1999,30900.0
2020-02-24 13:00:00,69.49,69.54,69.37,69.37,61988.0,67.1613,67.2096,67.0453,67.0453,61988.0
2020-02-24 13:10:00,69.39,69.4,69.22,69.33,38218.0,67.0646,67.0743,66.9003,67.0067,38218.0
2020-02-24 13:20:00,69.32,69.58,69.3,69.58,80810.0,66.997,67.2483,66.9777,67.2483,80810.0
2020-02-24 13:30:00,69.54,69.65,69.5,69.55,41648.0,67.2096,67.3159,67.171,67.2193,41648.0
2020-02-24 13:40:00,69.5,69.61,69.42,69.61,67096.0,67.171,67.2773,67.0936,67.2773,67096.0
2020-02-24 13:50:00,69.62,69.64,69.46,69.63,25638.0,67.2869,67.3063,67.1323,67.2966,25638.0
2020-02-24 14:00:00,69.6,69.7,69.33,69.39,82448.0,67.2676,67.3643,67.0067,67.0646,82448.0
2020-02-24 14:10:00,69.42,69.5,69.35,69.42,34890.0,67.0936,67.171,67.026,67.0936,34890.0
2020-02-24 14:20:00,69.44,69.84,69.44,69.81,73566.0,67.113,67.4996,67.113,67.4706,73566.0
2020-02-24 14:30:00,69.82,69.94,69.77,69.94,67556.0,67.4802,67.5962,67.4319,67.5962,67556.0
2020-02-24 14:40:00,69.93,70.02,69.86,70.01,38848.0,67.5865,67.6735,67.5189,67.6639,38848.0
2020-02-24 14:50:00,70.03,70.2,69.91,70.14,55322.0,67.6832,67.8475,67.5672,67.7895,55322.0
2020-02-24 15:00:00,70.14,70.35,70.05,70.23,161616.0,67.7895,67.9925,67.7025,67.8765,161616.0
2020-02-24 15:10:00,70.21,70.24,69.9,69.98,74166.0,67.8572,67.8862,67.5575,67.6349,74166.0
2020-02-24 15:20:00,69.97,70.09,69.88,69.97,64720.0,67.6252,67.7412,67.5382,67.6252,64720.0
2020-02-24 15:30:00,69.94,69.95,69.75,69.76,72682.0,67.5962,67.6059,67.4126,67.4222,72682.0
2020-02-24 15:40:00,69.76,69.92,69.68,69.89,110246.0,67.4222,67.5769,67.3449,67.5479,110246.0
2020-02-24 15:50:00,69.88,69.88,69.38,69.38,467856.0,67.5382,67.5382,67.055,67.055,467856.0
2020-02-25 09:30:00,70.24,70.47,69.63,69.94,337136.0,67.8862,68.1084,67.2966,67.5962,337136.0
2020-02-25 09:40:00,69.92,69.95,69.3,69.63,183066.0,67.5769,67.6059,66.9777,67.2966,183066.0
2020-02-25 09:50:00,69.61,69.77,69.46,69.57,93032.0,67.2773,67.4319,67.1323,67.2386,93032.0
2020-02-25 10:00:00,69.59,69.74,69.42,69.49,68402.0,67.2579,67.4029,67.0936,67.1613,68402.0
2020-02-25 10:10:00,69.47,69.52,69.14,69.14,108492.0,67.142,67.1903,66.823,66.823,108492.0
2020-02-25 10:20:00,69.14,69.16,68.66,68.81,128702.0,66.823,66.8423,66.3591,66.5041,128702.0
2020-02-25 10:30:00,68.84,68.95,68.42,68.7,222626.0,66.5331,66.6394,66.1271,66.3978,222626.0
2020-02-25 10:40:00,68.64,69.0,68.55,68.63,128820.0,66.3398,66.6877,66.2528,66.3301,128820.0
2020-02-25 10:50:00,68.6,68.72,68.19,68.72,335580.0,66.3011,66.4171,65.9049,66.4171,335580.0
2020-02-25 11:00:00,68.7,68.83,68.27,68.32,275538.0,66.3978,66.5234,65.9822,66.0305,275538.0
2020-02-25 11:10:00,68.3,68.55,68.0,68.17,195908.0,66.0112,66.2528,65.7212,65.8855,195908.0
2020-02-25 11:20:00,68.16,68.46,68.04,68.38,80176.0,65.8759,66.1658,65.7599,66.0885,80176.0
2020-02-25 11:30:00,68.37,68.56,68.23,68.46,82648.0,66.0788,66.2625,65.9435,66.1658,82648.0
2020-02-25 11:40:00,68.44,68.64,68.2,68.63,72588.0,66.1465,66.3398,65.9145,66.3301,72588.0
2020-02-25 11:50:00,68.62,68.74,68.57,68.64,63572.0,66.3204,66.4364,66.2721,66.3398,63572.0
2020-02-25 12:00:00,68.69,68.7,68.42,68.58,44192.0,66.3881,66.3978,66.1271,66.2818,44192.0
2020-02-25 12:10:00,68.62,68.73,68.36,68.38,40850.0,66.3204,66.4268,66.0692,66.0885,40850.0
2020-02-25 12:20:00,68.42,68.48,68.28,68.45,41180.0,66.1271,66.1851,65.9918,66.1561,41180.0
2020-02-25 12:30:00,68.42,68.63,68.38,68.56,21456.0,66.1271,66.3301,66.0885,66.2625,21456.0
2020-02-25 12:40:00,68.53,68.53,68.15,68.24,100826.0,66.2335,66.2335,65.8662,65.9532,100826.0
2020-02-25 12:50:00,68.24,68.35,68.17,68.23,21624.0,65.9532,66.0595,65.8855,65.9435,21624.0
2020-02-25 13:00:00,68.16,68.37,68.11,68.31,103304.0,65.8759,66.0788,65.8275,66.0208,103304.0
2020-02-25 13:10:00,68.33,68.42,67.94,68.03,104114.0,66.0402,66.1271,65.6632,65.7502,104114.0
2020-02-25 13:20:00,68.05,68.18,68.0,68.1,42898.0,65.7695,65.8952,65.7212,65.8179,42898.0
2020-02-25 13:30:00,68.11,68.11,67.89,67.94,118138.0,65.8275,65.8275,65.6149,65.6632,118138.0
2020-02-25 13:40:00,67.92,68.14,67.86,68.0,66668.0,65.6439,65.8565,65.5859,65.7212,66668.0
2020-02-25 13:50:00,68.03,68.17,67.69,67.69,120440.0,65.7502,65.8855,65.4216,65.4216,120440.0
2020-02-25 14:00:00,67.71,67.75,67.28,67.41,261470.0,65.4409,65.4796,65.0253,65.151,261470.0
2020-02-25 14:10:00,67.42,67.73,67.34,67.42,122240.0,65.1607,65.4603,65.0833,65.1607,122240.0
2020-02-25 14:20:00,67.37,67.55,67.16,67.21,159098.0,65.1123,65.2863,64.9094,64.9577,159098.0
2020-02-25 14:30:00,67.25,67.51,67.11,67.26,258940.0,64.9964,65.2476,64.861,65.006,258940.0
2020-02-25 14:40:00,67.25,67.81,67.25,67.72,167790.0,64.9964,65.5376,64.9964,65.4506,167790.0
2020-02-25 14:50:00,67.77,67.96,67.61,67.79,140760.0,65.4989,65.6826,65.3443,65.5183,140760.0
2020-02-25 15:00:00,67.88,68.24,67.88,68.04,174898.0,65.6052,65.9532,65.6052,65.7599,174898.0
2020-02-25 15:10:00,68.03,68.08,67.71,67.83,81158.0,65.7502,65.7985,65.4409,65.5569,81158.0
2020-02-25 15:20:00,67.83,67.88,67.48,67.61,112880.0,65.5569,65.6052,65.2186,65.3443,112880.0
2020-02-25 15:30:00,67.58,67.64,67.26,67.3,233916.0,65.3153,65.3733,65.006,65.0447,233916.0
2020-02-25 15:40:00,67.29,67.83,67.29,67.54,120396.0,65.035,65.5569,65.035,65.2766,120396.0
2020-02-25 15:50:00,67.54,67.67,67.38,67.47,212676.0,65.2766,65.4023,65.122,65.209,212676.0
2020-02-26 09:30:00,67.99,68.67,67.98,68.64,368382.0,65.7116,66.3688,65.7019,66.3398,368382.0
2020-02-26 09:40:00,68.63,69.05,68.6,68.86,300168.0,66.3301,66.736,66.3011,66.5524,300168.0
2020-02-26 09:50:00,68.86,68.88,68.53,68.67,83776.0,66.5524,66.5717,66.2335,66.3688,83776.0
2020-02-26 10:00:00,68.67,68.79,68.35,68.58,127640.0,66.3688,66.4847,66.0595,66.2818,127640.0
2020-02-26 10:10:00,68.55,68.89,68.39,68.84,100808.0,66.2528,66.5814,66.0982,66.5331,100808.0
2020-02-26 10:20:00,68.85,69.07,68.76,68.82,142332.0,66.5427,66.7554,66.4558,66.5137,142332.0
2020-02-26 10:30:00,68.84,69.07,68.78,68.85,91956.0,66.5331,66.7554,66.4751,66.5427,91956.0
2020-02-26 10:40:00,68.85,69.11,68.78,68.97,115064.0,66.5427,66.794,66.4751,66.6587,115064.0
2020-02-26 10:50:00,68.97,69.08,68.79,68.82,98830.0,66.6587,66.765,66.4847,66.5137,98830.0
2020-02-26 11:00:00,68.8,68.83,68.61,68.63,76438.0,66.4944,66.5234,66.3108,66.3301,76438.0
2020-02-26 11:10:00,68.61,68.77,68.44,68.77,89654.0,66.3108,66.4654,66.1465,66.4654,89654.0
2020-02-26 11:20:00,68.8,68.98,68.8,68.88,70140.0,66.4944,66.6684,66.4944,66.5717,70140.0
2020-02-26 11:30:00,68.88,68.88,68.67,68.81,58480.0,66.5717,66.5717,66.3688,66.5041,58480.0
2020-02-26 11:40:00,68.81,68.86,68.46,68.49,47408.0,66.5041,66.5524,66.1658,66.1948,47408.0
2020-02-26 11:50:00,68.48,68.49,68.24,68.31,42810.0,66.1851,66.1948,65.9532,66.0208,42810.0
2020-02-26 12:00:00,68.28,68.36,67.67,67.83,178754.0,65.9918,66.0692,65.4023,65.5569,178754.0
2020-02-26 12:10:00,67.86,67.94,67.62,67.88,90510.0,65.5859,65.6632,65.354,65.6052,90510.0
2020-02-26 12:20:00,67.85,68.09,67.85,68.06,151444.0,65.5762,65.8082,65.5762,65.7792,151444.0
2020-02-26 12:30:00,68.08,68.33,68.08,68.24,125412.0,65.7985,66.0402,65.7985,65.9532,125412.0
2020-02-26 12:40:00,68.2,68.36,68.06,68.25,87586.0,65.9145,66.0692,65.7792,65.9628,87586.0
2020-02-26 12:50:00,68.24,68.34,68.06,68.24,51314.0,65.9532,66.0498,65.7792,65.9532,51314.0
2020-02-26 13:00:00,68.21,68.29,68.04,68.05,26200.0,65.9242,66.0015,65.7599,65.7695,26200.0
2020-02-26 13:10:00,68.07,68.14,67.98,68.04,35934.0,65.7889,65.8565,65.7019,65.7599,35934.0
2020-02-26 13:20:00,68.08,68.21,68.02,68.19,28060.0,65.7985,65.9242,65.7406,65.9049,28060.0
2020-02-26 13:30:00,68.17,68.17,67.42,67.42,121480.0,65.8855,65.8855,65.1607,65.1607,121480.0
2020-02-26 13:40:00,67.45,68.0,67.3,67.86,217342.0,65.1897,65.7212,65.0447,65.5859,217342.0
2020-02-26 13:50:00,67.83,67.91,67.47,67.55,162252.0,65.5569,65.6342,65.209,65.2863,162252.0
2020-02-26 14:00:00,67.51,67.93,67.45,67.75,92734.0,65.2476,65.6536,65.1897,65.4796,92734.0
2020-02-26 14:10:00,67.71,67.97,67.63,67.68,37040.0,65.4409,65.6922,65.3636,65.4119,37040.0
2020-02-26 14:20:00,67.69,67.99,67.64,67.73,60534.0,65.4216,65.7116,65.3733,65.4603,60534.0
2020-02-26 14:30:00,67.71,67.97,67.58,67.92,35074.0,65.4409,65.6922,65.3153,65.6439,35074.0
2020-02-26 14:40:00,67.86,67.89,67.64,67.77,15800.0,65.5859,65.6149,65.3733,65.4989,15800.0
2020-02-26 14:50:00,67.72,67.86,67.6,67.63,98446.0,65.4506,65.5859,65.3346,65.3636,98446.0
2020-02-26 15:00:00,67.66,67.89,67.63,67.77,94256.0,65.3926,65.6149,65.3636,65.4989,94256.0
2020-02-26 15:10:00,67.81,68.13,67.69,68.08,80294.0,65.5376,65.8469,65.4216,65.7985,80294.0
2020-02-26 15:20:00,68.09,68.11,67.79,67.86,66238.0,65.8082,65.8275,65.5183,65.5859,66238.0
2020-02-26 15:30:00,67.85,67.93,67.72,67.92,71994.0,65.5762,65.6536,65.4506,65.6439,71994.0
2020-02-26 15:40:00,67.91,67.91,67.79,67.83,126842.0,65.6342,65.6342,65.5183,65.5569,126842.0
2020-02-26 15:50:00,67.86,67.98,67.79,67.8,132092.0,65.5859,65.7019,65.5183,65.5279,132092.0
2020-02-27 09:30:00,65.78,66.38,65.63,66.28,240626.0,63.5756,64.1555,63.4306,64.0589,240626.0
2020-02-27 09:40:00,66.28,66.31,65.42,65.6,173804.0,64.0589,64.0879,63.2277,63.4016,173804.0
2020-02-27 09:50:00,65.56,66.01,65.56,65.73,168456.0,63.363,63.7979,63.363,63.5273,168456.0
2020-02-27 10:00:00,65.71,65.97,65.37,65.42,175722.0,63.508,63.7592,63.1794,63.2277,175722.0
2020-02-27 10:10:00,65.36,65.6,65.3,65.32,118236.0,63.1697,63.4016,63.1117,63.131,118236.0
2020-02-27 10:20:00,65.31,65.36,64.82,64.92,331350.0,63.1214,63.1697,62.6478,62.7444,331350.0
2020-02-27 10:30:00,64.97,65.2,64.56,65.17,144580.0,62.7928,63.0151,62.3965,62.9861,144580.0
2020-02-27 10:40:00,65.16,65.56,64.95,65.51,153132.0,62.9764,63.363,62.7734,63.3147,153132.0
2020-02-27 10:50:00,65.5,65.75,65.32,65.75,120684.0,63.305,63.5466,63.131,63.5466,120684.0
2020-02-27 11:00:00,65.76,66.27,65.6,66.26,181584.0,63.5563,64.0492,63.4016,64.0395,181584.0
2020-02-27 11:10:00,66.24,66.39,65.95,66.32,181944.0,64.0202,64.1652,63.7399,64.0975,181944.0
2020-02-27 11:20:00,66.32,66.32,65.67,65.68,122226.0,64.0975,64.0975,63.4693,63.479,122226.0
2020-02-27 11:30:00,65.66,65.88,65.54,65.66,184034.0,63.4596,63.6723,63.3437,63.4596,184034.0
2020-02-27 11:40:00,65.66,65.83,65.41,65.8,128372.0,63.4596,63.6239,63.218,63.5949,128372.0
2020-02-27 11:50:00,65.76,66.24,65.69,66.17,77750.0,63.5563,64.0202,63.4886,63.9525,77750.0
2020-02-27 12:00:00,66.14,66.28,65.98,66.23,125910.0,63.9236,64.0589,63.7689,64.0105,125910.0
2020-02-27 12:10:00,66.23,66.58,66.23,66.54,140608.0,64.0105,64.3488,64.0105,64.3101,140608.0
2020-02-27 12:20:00,66.51,66.53,66.01,66.42,112088.0,64.2812,64.3005,63.7979,64.1942,112088.0
2020-02-27 12:30:00,66.39,66.87,66.36,66.86,66198.0,64.1652,64.6291,64.1362,64.6194,66198.0
2020-02-27 12:40:00,66.86,67.02,66.67,67.0,76266.0,64.6194,64.7741,64.4358,64.7547,76266.0
2020-02-27 12:50:00,67.0,67.01,66.58,66.6,70204.0,64.7547,64.7644,64.3488,64.3681,70204.0
2020-02-27 13:00:00,66.56,66.83,66.53,66.79,108664.0,64.3295,64.5904,64.3005,64.5518,108664.0
2020-02-27 13:10:00,66.81,67.02,66.64,66.72,98518.0,64.5711,64.7741,64.4068,64.4841,98518.0
2020-02-27 13:20:00,66.69,66.8,66.42,66.42,119334.0,64.4551,64.5614,64.1942,64.1942,119334.0
2020-02-27 13:30:00,66.41,66.6,66.15,66.25,91722.0,64.1845,64.3681,63.9332,64.0299,91722.0
2020-02-27 13:40:00,66.26,66.38,65.86,66.31,238538.0,64.0395,64.1555,63.6529,64.0879,238538.0
2020-02-27 13:50:00,66.3,66.58,66.0,66.08,177600.0,64.0782,64.3488,63.7882,63.8656,177600.0
2020-02-27 14:00:00,66.06,66.22,65.86,65.92,121122.0,63.8462,64.0009,63.6529,63.7109,121122.0
2020-02-27 14:10:00,65.86,66.17,65.8,65.86,124588.0,63.6529,63.9525,63.5949,63.6529,124588.0
2020-02-27 14:20:00,65.95,66.36,65.92,66.31,69708.0,63.7399,64.1362,63.7109,64.0879,69708.0
2020-02-27 14:30:00,66.29,66.29,66.0,66.14,28008.0,64.0685,64.0685,63.7882,63.9236,28008.0
2020-02-27 14:40:00,66.14,66.26,66.0,66.08,34592.0,63.9236,64.0395,63.7882,63.8656,34592.0
2020-02-27 14:50:00,66.13,66.13,65.77,65.81,39634.0,63.9139,63.9139,63.566,63.6046,39634.0
2020-02-27 15:00:00,65.73,66.04,65.61,66.04,87522.0,63.5273,63.8269,63.4113,63.8269,87522.0
2020-02-27 15:10:00,66.03,66.1,65.76,65.76,65188.0,63.8172,63.8849,63.5563,63.5563,65188.0
2020-02-27 15:20:00,65.8,65.83,65.53,65.53,83796.0,63.5949,63.6239,63.334,63.334,83796.0
2020-02-27 15:30:00,65.52,65.71,65.42,65.44,89576.0,63.3243,63.508,63.2277,63.247,89576.0
2020-02-27 15:40:00,65.47,65.54,65.3,65.38,172594.0,63.276,63.3437,63.1117,63.189,172594.0
2020-02-27 15:50:00,65.41,65.44,64.69,64.69,356864.0,63.218,63.247,62.5221,62.5221,356864.0
2020-02-28 09:30:00,62.3,63.7,62.23,63.6,312818.0,60.2122,61.5653,60.1446,61.4687,312818.0
2020-02-28 09:40:00,63.6,63.63,62.87,63.35,181266.0,61.4687,61.4977,60.7631,61.227,181266.0
2020-02-28 09:50:00,63.32,63.52,62.81,63.0,237246.0,61.1981,61.3914,60.7051,60.8888,237246.0
2020-02-28 10:00:00,62.98,63.29,62.62,63.13,138292.0,60.8694,61.1691,60.5215,61.0144,138292.0
2020-02-28 10:10:00,63.07,63.72,62.88,63.59,190602.0,60.9564,61.5846,60.7728,61.459,190602.0
2020-02-28 10:20:00,63.61,63.83,63.1,63.13,202566.0,61.4783,61.691,60.9854,61.0144,202566.0
2020-02-28 10:30:00,63.12,63.92,63.08,63.43,152532.0,61.0048,61.7779,60.9661,61.3044,152532.0
2020-02-28 10:40:00,63.48,63.74,63.34,63.52,75330.0,61.3527,61.604,61.2174,61.3914,75330.0
2020-02-28 10:50:00,63.49,64.42,63.47,64.38,226170.0,61.3624,62.2612,61.343,62.2225,226170.0
2020-02-28 11:00:00,64.38,64.45,63.77,63.82,206358.0,62.2225,62.2902,61.633,61.6813,206358.0
2020-02-28 11:10:00,63.86,64.5,63.86,64.5,93860.0,61.72,62.3385,61.72,62.3385,93860.0
2020-02-28 11:20:00,64.47,64.82,64.42,64.82,180544.0,62.3095,62.6478,62.2612,62.6478,180544.0
2020-02-28 11:30:00,64.86,65.6,64.76,65.59,178918.0,62.6864,63.4016,62.5898,63.392,178918.0
2020-02-28 11:40:00,65.52,66.32,65.38,65.52,258764.0,63.3243,64.0975,63.189,63.3243,258764.0
2020-02-28 11:50:00,65.58,65.69,64.87,65.31,80564.0,63.3823,63.4886,62.6961,63.1214,80564.0
2020-02-28 12:00:00,65.32,65.36,64.92,65.1,44734.0,63.131,63.1697,62.7444,62.9184,44734.0
2020-02-28 12:10:00,65.21,65.22,64.69,64.88,42558.0,63.0247,63.0344,62.5221,62.7058,42558.0
2020-02-28 12:20:00,64.95,65.34,64.79,65.33,40760.0,62.7734,63.1504,62.6188,63.1407,40760.0
2020-02-28 12:30:00,65.39,65.57,65.29,65.46,136798.0,63.1987,63.3727,63.102,63.2663,136798.0
2020-02-28 12:40:00,65.43,65.64,64.89,65.0,63668.0,63.2373,63.4403,62.7154,62.8218,63668.0
2020-02-28 12:50:00,65.1,65.55,65.05,65.55,41176.0,62.9184,63.3533,62.8701,63.3533,41176.0
2020-02-28 13:00:00,65.46,65.67,65.29,65.49,11666.0,63.2663,63.4693,63.102,63.2953,11666.0
2020-02-28 13:10:00,65.35,65.38,65.0,65.33,38670.0,63.16,63.189,62.8218,63.1407,38670.0
2020-02-28 13:20:00,65.14,65.23,64.88,64.89,39014.0,62.9571,63.044,62.7058,62.7154,39014.0
2020-02-28 13:30:00,64.76,64.77,64.23,64.59,52848.0,62.5898,62.5995,62.0776,62.4255,52848.0
2020-02-28 13:40:00,64.52,64.52,64.14,64.44,31048.0,62.3578,62.3578,61.9906,62.2805,31048.0
2020-02-28 13:50:00,64.45,64.46,64.23,64.41,30716.0,62.2902,62.2999,62.0776,62.2515,30716.0
2020-02-28 14:00:00,64.42,64.43,64.05,64.06,38244.0,62.2612,62.2709,61.9036,61.9133,38244.0
2020-02-28 14:10:00,64.23,64.64,64.23,64.62,21118.0,62.0776,62.4738,62.0776,62.4545,21118.0
2020-02-28 14:20:00,64.52,64.92,64.43,64.61,13818.0,62.3578,62.7444,62.2709,62.4448,13818.0
2020-02-28 14:30:00,64.66,65.11,64.57,64.86,54454.0,62.4931,62.9281,62.4062,62.6864,54454.0
2020-02-28 14:40:00,64.81,65.5,64.81,65.33,24882.0,62.6381,63.305,62.6381,63.1407,24882.0
2020-02-28 14:50:00,65.36,65.44,64.72,64.77,26574.0,63.1697,63.247,62.5511,62.5995,26574.0
2020-02-28 15:00:00,64.82,64.82,64.33,64.51,53192.0,62.6478,62.6478,62.1742,62.3482,53192.0
2020-02-28 15:10:00,64.43,65.01,64.38,64.97,29402.0,62.2709,62.8314,62.2225,62.7928,29402.0
2020-02-28 15:20:00,64.98,64.98,64.37,64.37,52514.0,62.8024,62.8024,62.2129,62.2129,52514.0
2020-02-28 15:30:00,64.38,64.72,64.38,64.6,51370.0,62.2225,62.5511,62.2225,62.4352,51370.0
2020-02-28 15:40:00,64.61,64.7,64.14,64.65,52422.0,62.4448,62.5318,61.9906,62.4835,52422.0
2020-02-28 15:50:00,64.61,66.02,64.55,66.0,312496.0,62.4448,63.8076,62.3868,63.7882,312496.0
2020-03-02 09:30:00,66.63,66.82,65.77,65.77,210706.0,64.3971,64.5808,63.566,63.566,210706.0
2020-03-02 09:40:00,65.82,66.5,65.82,66.27,104748.0,63.6143,64.2715,63.6143,64.0492,104748.0
2020-03-02 09:50:00,66.16,66.3,65.71,65.74,90090.0,63.9429,64.0782,63.508,63.537,90090.0
2020-03-02 10:00:00,65.81,65.81,65.28,65.3,130592.0,63.6046,63.6046,63.0924,63.1117,130592.0
2020-03-02 10:10:00,65.45,65.79,65.39,65.58,68498.0,63.2567,63.5853,63.1987,63.3823,68498.0
2020-03-02 10:20:00,65.53,65.53,65.07,65.34,61364.0,63.334,63.334,62.8894,63.1504,61364.0
2020-03-02 10:30:00,65.36,65.71,65.02,65.67,71698.0,63.1697,63.508,62.8411,63.4693,71698.0
2020-03-02 10:40:00,65.7,66.04,65.57,65.98,46720.0,63.4983,63.8269,63.3727,63.7689,46720.0
2020-03-02 10:50:00,66.13,66.36,66.04,66.06,67690.0,63.9139,64.1362,63.8269,63.8462,67690.0
2020-03-02 11:00:00,66.05,66.22,65.95,65.95,79060.0,63.8366,64.0009,63.7399,63.7399,79060.0
2020-03-02 11:10:00,66.03,66.64,66.03,66.48,113282.0,63.8172,64.4068,63.8172,64.2522,113282.0
2020-03-02 11:20:00,66.53,66.89,66.52,66.69,88666.0,64.3005,64.6484,64.2908,64.4551,88666.0
2020-03-02 11:30:00,66.76,67.1,66.59,67.04,45760.0,64.5228,64.8514,64.3585,64.7934,45760.0
2020-03-02 11:40:00,67.05,67.05,66.83,66.92,48716.0,64.8031,64.8031,64.5904,64.6774,48716.0
2020-03-02 11:50:00,66.97,67.23,66.88,67.19,39290.0,64.7257,64.977,64.6388,64.9384,39290.0
2020-03-02 12:00:00,67.22,67.27,66.97,67.01,18238.0,64.9674,65.0157,64.7257,64.7644,18238.0
2020-03-02 12:10:00,67.02,67.06,66.78,66.84,53376.0,64.7741,64.8127,64.5421,64.6001,53376.0
2020-03-02 12:20:00,66.84,66.96,66.79,66.96,20710.0,64.6001,64.7161,64.5518,64.7161,20710.0
2020-03-02 12:30:00,66.91,67.28,66.91,67.23,26070.0,64.6677,65.0253,64.6677,64.977,26070.0
2020-03-02 12:40:00,67.25,67.31,67.01,67.21,30738.0,64.9964,65.0543,64.7644,64.9577,30738.0
2020-03-02 12:50:00,67.25,67.44,67.1,67.33,23062.0,64.9964,65.18,64.8514,65.0737,23062.0
2020-03-02 13:00:00,67.33,67.41,67.01,67.13,36410.0,65.0737,65.151,64.7644,64.8804,36410.0
2020-03-02 13:10:00,67.08,67.16,66.87,66.87,10928.0,64.8321,64.9094,64.6291,64.6291,10928.0
2020-03-02 13:20:00,66.89,66.96,66.71,66.79,28896.0,64.6484,64.7161,64.4745,64.5518,28896.0
2020-03-02 13:30:00,66.82,66.98,66.67,66.98,15254.0,64.5808,64.7354,64.4358,64.7354,15254.0
2020-03-02 13:40:00,67.0,67.08,66.77,66.79,18030.0,64.7547,64.8321,64.5324,64.5518,18030.0
2020-03-02 13:50:00,66.77,66.94,66.64,66.92,15744.0,64.5324,64.6967,64.4068,64.6774,15744.0
2020-03-02 14:00:00,66.91,67.1,66.89,67.08,46986.0,64.6677,64.8514,64.6484,64.8321,46986.0
2020-03-02 14:10:00,67.07,67.12,66.96,66.99,74580.0,64.8224,64.8707,64.7161,64.7451,74580.0
2020-03-02 14:20:00,66.97,67.04,66.78,66.78,51038.0,64.7257,64.7934,64.5421,64.5421,51038.0
2020-03-02 14:30:00,66.82,66.83,66.46,66.46,52886.0,64.5808,64.5904,64.2328,64.2328,52886.0
2020-03-02 14:40:00,66.44,66.59,66.23,66.55,26038.0,64.2135,64.3585,64.0105,64.3198,26038.0
2020-03-02 14:50:00,66.52,66.78,66.41,66.45,20100.0,64.2908,64.5421,64.1845,64.2232,20100.0
2020-03-02 15:00:00,66.64,66.92,66.63,66.86,37886.0,64.4068,64.6774,64.3971,64.6194,37886.0
2020-03-02 15:10:00,66.81,66.9,66.72,66.88,27032.0,64.5711,64.6581,64.4841,64.6388,27032.0
2020-03-02 15:20:00,66.79,67.19,66.79,67.18,45344.0,64.5518,64.9384,64.5518,64.9287,45344.0
2020-03-02 15:30:00,67.2,67.38,67.1,67.37,52480.0,64.948,65.122,64.8514,65.1123,52480.0
2020-03-02 15:40:00,67.35,67.61,67.26,67.56,82978.0,65.093,65.3443,65.006,65.296,82978.0
2020-03-02 15:50:00,67.61,68.28,67.61,68.28,190806.0,65.3443,65.9918,65.3443,65.9918,190806.0
2020-03-03 09:30:00,68.53,68.53,67.62,67.94,113244.0,66.2335,66.2335,65.354,65.6632,113244.0
2020-03-03 09:40:00,67.96,68.14,67.75,67.92,69442.0,65.6826,65.8565,65.4796,65.6439,69442.0
2020-03-03 09:50:00,67.88,67.88,67.42,67.76,162100.0,65.6052,65.6052,65.1607,65.4893,162100.0
2020-03-03 10:00:00,67.79,69.44,67.77,68.95,209504.0,65.5183,67.113,65.4989,66.6394,209504.0
2020-03-03 10:10:00,68.97,69.06,68.0,68.26,271398.0,66.6587,66.7457,65.7212,65.9725,271398.0
2020-03-03 10:20:00,68.24,68.84,68.24,68.49,129778.0,65.9532,66.5331,65.9532,66.1948,129778.0
2020-03-03 10:30:00,68.49,68.78,68.39,68.57,119212.0,66.1948,66.4751,66.0982,66.2721,119212.0
2020-03-03 10:40:00,68.58,69.0,68.53,68.64,80978.0,66.2818,66.6877,66.2335,66.3398,80978.0
2020-03-03 10:50:00,68.68,69.0,68.48,68.95,56386.0,66.3784,66.6877,66.1851,66.6394,56386.0
2020-03-03 11:00:00,68.94,68.96,68.12,68.17,120166.0,66.6297,66.649,65.8372,65.8855,120166.0
2020-03-03 11:10:00,68.13,68.13,67.64,67.82,60648.0,65.8469,65.8469,65.3733,65.5473,60648.0
2020-03-03 11:20:00,67.74,67.82,67.14,67.16,127314.0,65.4699,65.5473,64.89,64.9094,127314.0
2020-03-03 11:30:00,67.17,67.8,67.17,67.79,38268.0,64.919,65.5279,64.919,65.5183,38268.0
2020-03-03 11:40:00,67.78,67.92,67.5,67.52,27080.0,65.5086,65.6439,65.238,65.2573,27080.0
2020-03-03 11:50:00,67.53,68.06,67.51,68.06,47854.0,65.267,65.7792,65.2476,65.7792,47854.0
2020-03-03 12:00:00,67.97,68.34,67.93,68.32,29078.0,65.6922,66.0498,65.6536,66.0305,29078.0
2020-03-03 12:10:00,68.23,68.31,67.86,67.88,10174.0,65.9435,66.0208,65.5859,65.6052,10174.0
2020-03-03 12:20:00,67.9,68.01,67.75,67.75,6332.0,65.6246,65.7309,65.4796,65.4796,6332.0
2020-03-03 12:30:00,67.78,67.86,67.61,67.86,14128.0,65.5086,65.5859,65.3443,65.5859,14128.0
2020-03-03 12:40:00,67.88,67.99,67.71,67.95,9698.0,65.6052,65.7116,65.4409,65.6729,9698.0
2020-03-03 12:50:00,67.67,67.73,67.5,67.59,22710.0,65.4023,65.4603,65.238,65.325,22710.0
2020-03-03 13:00:00,67.39,67.44,67.27,67.27,15298.0,65.1317,65.18,65.0157,65.0157,15298.0
2020-03-03 13:10:00,67.26,67.26,66.94,67.03,28750.0,65.006,65.006,64.6967,64.7837,28750.0
2020-03-03 13:20:00,67.1,67.11,66.56,66.75,62410.0,64.8514,64.861,64.3295,64.5131,62410.0
2020-03-03 13:30:00,66.71,66.91,66.56,66.82,28156.0,64.4745,64.6677,64.3295,64.5808,28156.0
2020-03-03 13:40:00,66.79,66.79,66.21,66.29,64800.0,64.5518,64.5518,63.9912,64.0685,64800.0
2020-03-03 13:50:00,66.3,66.38,66.0,66.05,36942.0,64.0782,64.1555,63.7882,63.8366,36942.0
2020-03-03 14:00:00,66.05,66.21,65.61,65.61,97530.0,63.8366,63.9912,63.4113,63.4113,97530.0
2020-03-03 14:10:00,65.63,66.1,65.61,65.68,62666.0,63.4306,63.8849,63.4113,63.479,62666.0
2020-03-03 14:20:00,65.63,66.24,65.59,66.21,29190.0,63.4306,64.0202,63.392,63.9912,29190.0
2020-03-03 14:30:00,66.13,66.34,65.94,66.11,25218.0,63.9139,64.1168,63.7303,63.8946,25218.0
2020-03-03 14:40:00,65.84,66.21,65.66,66.21,22794.0,63.6336,63.9912,63.4596,63.9912,22794.0
2020-03-03 14:50:00,66.14,66.36,66.0,66.17,37746.0,63.9236,64.1362,63.7882,63.9525,37746.0
2020-03-03 15:00:00,66.25,66.52,66.17,66.29,18902.0,64.0299,64.2908,63.9525,64.0685,18902.0
2020-03-03 15:10:00,66.31,66.66,66.21,66.6,24584.0,64.0879,64.4261,63.9912,64.3681,24584.0
2020-03-03 15:20:00,66.41,66.8,66.11,66.75,37698.0,64.1845,64.5614,63.8946,64.5131,37698.0
2020-03-03 15:30:00,66.7,66.72,66.02,66.04,83824.0,64.4648,64.4841,63.8076,63.8269,83824.0
2020-03-03 15:40:00,66.05,66.79,66.0,66.35,61310.0,63.8366,64.5518,63.7882,64.1265,61310.0
2020-03-03 15:50:00,66.14,66.67,65.99,66.21,158258.0,63.9236,64.4358,63.7786,63.9912,158258.0
2020-03-04 09:30:00,67.19,67.58,66.94,66.97,274186.0,64.9384,65.3153,64.6967,64.7257,274186.0
2020-03-04 09:40:00,66.95,67.14,66.83,66.95,261240.0,64.7064,64.89,64.5904,64.7064,261240.0
2020-03-04 09:50:00,67.0,67.06,66.63,66.79,197826.0,64.7547,64.8127,64.3971,64.5518,197826.0
2020-03-04 10:00:00,66.83,67.26,66.76,67.26,68344.0,64.5904,65.006,64.5228,65.006,68344.0
2020-03-04 10:10:00,67.17,67.9,67.17,67.89,88846.0,64.919,65.6246,64.919,65.6149,88846.0
2020-03-04 10:20:00,67.89,68.02,67.82,67.88,56424.0,65.6149,65.7406,65.5473,65.6052,56424.0
2020-03-04 10:30:00,67.92,67.92,67.5,67.54,26090.0,65.6439,65.6439,65.238,65.2766,26090.0
2020-03-04 10:40:00,67.64,67.73,67.48,67.64,25702.0,65.3733,65.4603,65.2186,65.3733,25702.0
2020-03-04 10:50:00,67.73,67.74,67.28,67.29,9800.0,65.4603,65.4699,65.0253,65.035,9800.0
2020-03-04 11:00:00,67.37,67.55,67.2,67.28,23472.0,65.1123,65.2863,64.948,65.0253,23472.0
2020-03-04 11:10:00,67.26,67.48,67.26,67.4,8800.0,65.006,65.2186,65.006,65.1413,8800.0
2020-03-04 11:20:00,67.45,67.52,67.21,67.52,12254.0,65.1897,65.2573,64.9577,65.2573,12254.0
2020-03-04 11:30:00,67.6,67.65,67.39,67.39,15146.0,65.3346,65.3829,65.1317,65.1317,15146.0
2020-03-04 11:40:00,67.31,67.48,67.25,67.26,28080.0,65.0543,65.2186,64.9964,65.006,28080.0
2020-03-04 11:50:00,67.29,67.63,67.26,67.56,17238.0,65.035,65.3636,65.006,65.296,17238.0
2020-03-04 12:00:00,67.54,67.81,67.54,67.81,11698.0,65.2766,65.5376,65.2766,65.5376,11698.0
2020-03-04 12:10:00,67.83,68.01,67.77,67.91,22110.0,65.5569,65.7309,65.4989,65.6342,22110.0
2020-03-04 12:20:00,67.91,68.04,67.85,68.02,18098.0,65.6342,65.7599,65.5762,65.7406,18098.0
2020-03-04 12:30:00,68.02,68.04,67.89,67.92,21038.0,65.7406,65.7599,65.6149,65.6439,21038.0
2020-03-04 12:40:00,67.89,68.08,67.83,68.08,11802.0,65.6149,65.7985,65.5569,65.7985,11802.0
2020-03-04 12:50:00,68.15,68.46,68.15,68.45,11000.0,65.8662,66.1658,65.8662,66.1561,11000.0
2020-03-04 13:00:00,68.48,68.61,68.44,68.51,62264.0,66.1851,66.3108,66.1465,66.2141,62264.0
2020-03-04 13:10:00,68.5,68.67,68.43,68.67,49888.0,66.2045,66.3688,66.1368,66.3688,49888.0
2020-03-04 13:20:00,68.69,68.77,68.64,68.67,32110.0,66.3881,66.4654,66.3398,66.3688,32110.0
2020-03-04 13:30:00,68.7,68.72,68.55,68.55,34388.0,66.3978,66.4171,66.2528,66.2528,34388.0
2020-03-04 13:40:00,68.63,68.63,68.55,68.61,11470.0,66.3301,66.3301,66.2528,66.3108,11470.0
2020-03-04 13:50:00,68.58,68.67,68.53,68.53,16936.0,66.2818,66.3688,66.2335,66.2335,16936.0
2020-03-04 14:00:00,68.58,68.61,68.31,68.44,20280.0,66.2818,66.3108,66.0208,66.1465,20280.0
2020-03-04 14:10:00,68.43,68.55,68.38,68.53,5000.0,66.1368,66.2528,66.0885,66.2335,5000.0
2020-03-04 14:20:00,68.5,68.76,68.5,68.69,14400.0,66.2045,66.4558,66.2045,66.3881,14400.0
2020-03-04 14:30:00,68.71,68.76,68.53,68.56,18042.0,66.4074,66.4558,66.2335,66.2625,18042.0
2020-03-04 14:40:00,68.54,68.58,68.41,68.41,6908.0,66.2431,66.2818,66.1175,66.1175,6908.0
2020-03-04 14:50:00,68.52,68.53,68.33,68.52,11952.0,66.2238,66.2335,66.0402,66.2238,11952.0
2020-03-04 15:00:00,68.52,68.7,68.52,68.57,10792.0,66.2238,66.3978,66.2238,66.2721,10792.0
2020-03-04 15:10:00,68.57,68.69,68.56,68.64,48232.0,66.2721,66.3881,66.2625,66.3398,48232.0
2020-03-04 15:20:00,68.67,68.92,68.66,68.92,25600.0,66.3688,66.6104,66.3591,66.6104,25600.0
2020-03-04 15:30:00,68.96,69.07,68.94,68.98,47612.0,66.649,66.7554,66.6297,66.6684,47612.0
2020-03-04 15:40:00,69.03,69.03,68.79,68.94,63250.0,66.7167,66.7167,66.4847,66.6297,63250.0
2020-03-04 15:50:00,68.98,69.39,68.98,69.39,169034.0,66.6684,67.0646,66.6684,67.0646,169034.0
2020-03-05 09:30:00,68.17,68.51,67.41,68.13,129884.0,65.8855,66.2141,65.151,65.8469,129884.0
2020-03-05 09:40:00,68.15,68.15,67.81,67.81,56504.0,65.8662,65.8662,65.5376,65.5376,56504.0
2020-03-05 09:50:00,67.81,67.84,67.5,67.71,179218.0,65.5376,65.5666,65.238,65.4409,179218.0
2020-03-05 10:00:00,67.72,67.86,67.56,67.61,21614.0,65.4506,65.5859,65.296,65.3443,21614.0
2020-03-05 10:10:00,67.69,68.15,67.69,68.13,23156.0,65.4216,65.8662,65.4216,65.8469,23156.0
2020-03-05 10:20:00,68.11,68.28,68.08,68.11,17320.0,65.8275,65.9918,65.7985,65.8275,17320.0
2020-03-05 10:30:00,68.11,68.2,68.01,68.01,34140.0,65.8275,65.9145,65.7309,65.7309,34140.0
2020-03-05 10:40:00,68.02,68.39,68.02,68.35,26954.0,65.7406,66.0982,65.7406,66.0595,26954.0
2020-03-05 10:50:00,68.36,68.47,68.19,68.22,42668.0,66.0692,66.1755,65.9049,65.9338,42668.0
2020-03-05 11:00:00,68.19,68.46,68.13,68.44,59102.0,65.9049,66.1658,65.8469,66.1465,59102.0
2020-03-05 11:10:00,68.44,68.82,68.39,68.79,33646.0,66.1465,66.5137,66.0982,66.4847,33646.0
2020-03-05 11:20:00,68.79,68.86,68.55,68.77,107310.0,66.4847,66.5524,66.2528,66.4654,107310.0
2020-03-05 11:30:00,68.78,68.83,68.5,68.54,63636.0,66.4751,66.5234,66.2045,66.2431,63636.0
2020-03-05 11:40:00,68.47,68.58,68.35,68.51,19734.0,66.1755,66.2818,66.0595,66.2141,19734.0
2020-03-05 11:50:00,68.55,68.57,68.22,68.32,66340.0,66.2528,66.2721,65.9338,66.0305,66340.0
2020-03-05 12:00:00,68.33,68.37,67.98,68.02,55292.0,66.0402,66.0788,65.7019,65.7406,55292.0
2020-03-05 12:10:00,68.0,68.14,67.97,68.04,27668.0,65.7212,65.8565,65.6922,65.7599,27668.0
2020-03-05 12:20:00,68.01,68.08,67.85,68.01,50008.0,65.7309,65.7985,65.5762,65.7309,50008.0
2020-03-05 12:30:00,67.98,68.12,67.7,67.71,35762.0,65.7019,65.8372,65.4313,65.4409,35762.0
2020-03-05 12:40:00,67.7,67.72,67.33,67.51,97322.0,65.4313,65.4506,65.0737,65.2476,97322.0
2020-03-05 12:50:00,67.48,67.56,67.32,67.33,55446.0,65.2186,65.296,65.064,65.0737,55446.0
2020-03-05 13:00:00,67.28,67.41,67.18,67.19,42084.0,65.0253,65.151,64.9287,64.9384,42084.0
2020-03-05 13:10:00,67.13,67.29,67.05,67.2,26040.0,64.8804,65.035,64.8031,64.948,26040.0
2020-03-05 13:20:00,67.16,67.41,67.09,67.39,26792.0,64.9094,65.151,64.8417,65.1317,26792.0
2020-03-05 13:30:00,67.39,67.61,67.33,67.36,17868.0,65.1317,65.3443,65.0737,65.1027,17868.0
2020-03-05 13:40:00,67.37,67.65,67.29,67.65,15100.0,65.1123,65.3829,65.035,65.3829,15100.0
2020-03-05 13:50:00,67.67,67.72,67.36,67.48,24600.0,65.4023,65.4506,65.1027,65.2186,24600.0
2020-03-05 14:00:00,67.36,67.38,67.06,67.19,165874.0,65.1027,65.122,64.8127,64.9384,165874.0
2020-03-05 14:10:00,67.17,67.39,67.05,67.09,107592.0,64.919,65.1317,64.8031,64.8417,107592.0
2020-03-05 14:20:00,67.07,67.1,66.85,66.92,38340.0,64.8224,64.8514,64.6098,64.6774,38340.0
2020-03-05 14:30:00,66.95,67.28,66.95,67.24,45926.0,64.7064,65.0253,64.7064,64.9867,45926.0
2020-03-05 14:40:00,67.23,67.32,67.0,67.16,59728.0,64.977,65.064,64.7547,64.9094,59728.0
2020-03-05 14:50:00,67.2,67.27,67.02,67.19,15600.0,64.948,65.0157,64.7741,64.9384,15600.0
2020-03-05 15:00:00,67.17,67.17,67.01,67.11,22514.0,64.919,64.919,64.7644,64.861,22514.0
2020-03-05 15:10:00,67.15,67.17,66.69,66.83,49108.0,64.8997,64.919,64.4551,64.5904,49108.0
2020-03-05 15:20:00,66.85,66.94,66.65,66.81,60782.0,64.6098,64.6967,64.4165,64.5711,60782.0
2020-03-05 15:30:00,66.71,67.29,66.67,66.93,83062.0,64.4745,65.035,64.4358,64.6871,83062.0
2020-03-05 15:40:00,66.95,67.11,66.81,67.03,95186.0,64.7064,64.861,64.5711,64.7837,95186.0
2020-03-05 15:50:00,66.96,67.3,66.91,67.23,157972.0,64.7161,65.0447,64.6677,64.977,157972.0
2020-03-06 09:30:00,65.42,66.09,65.31,65.71,252364.0,63.2277,63.8752,63.1214,63.508,252364.0
2020-03-06 09:40:00,65.7,65.7,65.2,65.2,58990.0,63.4983,63.4983,63.0151,63.0151,58990.0
2020-03-06 09:50:00,65.14,65.5,64.91,65.39,134010.0,62.9571,63.305,62.7348,63.1987,134010.0
2020-03-06 10:00:00,65.38,65.67,65.14,65.24,61664.0,63.189,63.4693,62.9571,63.0537,61664.0
2020-03-06 10:10:00,65.28,65.67,65.11,65.53,88512.0,63.0924,63.4693,62.9281,63.334,88512.0
2020-03-06 10:20:00,65.52,66.1,65.38,66.09,53010.0,63.3243,63.8849,63.189,63.8752,53010.0
2020-03-06 10:30:00,66.19,66.26,65.83,66.16,61084.0,63.9719,64.0395,63.6239,63.9429,61084.0
2020-03-06 10:40:00,66.12,66.35,66.03,66.27,53134.0,63.9042,64.1265,63.8172,64.0492,53134.0
2020-03-06 10:50:00,66.27,66.33,65.88,66.03,51924.0,64.0492,64.1072,63.6723,63.8172,51924.0
2020-03-06 11:00:00,66.07,66.12,65.56,65.65,28898.0,63.8559,63.9042,63.363,63.45,28898.0
2020-03-06 11:10:00,65.56,65.69,65.43,65.49,27950.0,63.363,63.4886,63.2373,63.2953,27950.0
2020-03-06 11:20:00,65.48,65.61,65.39,65.48,37828.0,63.2857,63.4113,63.1987,63.2857,37828.0
2020-03-06 11:30:00,65.58,65.72,65.39,65.47,26774.0,63.3823,63.5176,63.1987,63.276,26774.0
2020-03-06 11:40:00,65.48,65.48,65.09,65.11,49398.0,63.2857,63.2857,62.9087,62.9281,49398.0
2020-03-06 11:50:00,65.11,65.29,65.11,65.19,22242.0,62.9281,63.102,62.9281,63.0054,22242.0
2020-03-06 12:00:00,65.2,65.24,65.0,65.08,28130.0,63.0151,63.0537,62.8218,62.8991,28130.0
2020-03-06 12:10:00,65.12,65.24,65.0,65.08,26822.0,62.9377,63.0537,62.8218,62.8991,26822.0
2020-03-06 12:20:00,65.1,65.25,65.03,65.04,24022.0,62.9184,63.0634,62.8507,62.8604,24022.0
2020-03-06 12:30:00,65.06,65.63,65.03,65.47,37990.0,62.8797,63.4306,62.8507,63.276,37990.0
2020-03-06 12:40:00,65.43,65.61,65.33,65.37,9864.0,63.2373,63.4113,63.1407,63.1794,9864.0
2020-03-06 12:50:00,65.29,65.36,65.2,65.28,15902.0,63.102,63.1697,63.0151,63.0924,15902.0
2020-03-06 13:00:00,65.29,65.5,65.26,65.36,5800.0,63.102,63.305,63.073,63.1697,5800.0
2020-03-06 13:10:00,65.36,65.39,65.21,65.22,20772.0,63.1697,63.1987,63.0247,63.0344,20772.0
2020-03-06 13:20:00,65.28,65.58,65.28,65.34,24940.0,63.0924,63.3823,63.0924,63.1504,24940.0
2020-03-06 13:30:00,65.35,65.44,65.18,65.39,18262.0,63.16,63.247,62.9957,63.1987,18262.0
2020-03-06 13:40:00,65.37,65.43,65.06,65.09,89100.0,63.1794,63.2373,62.8797,62.9087,89100.0
2020-03-06 13:50:00,65.07,65.11,64.92,64.96,40818.0,62.8894,62.9281,62.7444,62.7831,40818.0
2020-03-06 14:00:00,64.9,64.98,64.77,64.79,15276.0,62.7251,62.8024,62.5995,62.6188,15276.0
2020-03-06 14:10:00,64.77,64.87,64.74,64.83,14960.0,62.5995,62.6961,62.5705,62.6575,14960.0
2020-03-06 14:20:00,64.81,65.04,64.74,64.88,72414.0,62.6381,62.8604,62.5705,62.7058,72414.0
2020-03-06 14:30:00,64.85,64.94,64.54,64.56,66584.0,62.6768,62.7638,62.3772,62.3965,66584.0
2020-03-06 14:40:00,64.57,64.82,64.52,64.54,108022.0,62.4062,62.6478,62.3578,62.3772,108022.0
2020-03-06 14:50:00,64.54,64.76,64.52,64.58,130990.0,62.3772,62.5898,62.3578,62.4158,130990.0
2020-03-06 15:00:00,64.61,64.67,64.34,64.36,242808.0,62.4448,62.5028,62.1839,62.2032,242808.0
2020-03-06 15:10:00,64.35,64.96,64.33,64.92,91698.0,62.1935,62.7831,62.1742,62.7444,91698.0
2020-03-06 15:20:00,64.93,65.01,64.75,64.78,59550.0,62.7541,62.8314,62.5801,62.6091,59550.0
2020-03-06 15:30:00,64.69,65.4,64.69,64.92,98896.0,62.5221,63.2084,62.5221,62.7444,98896.0
2020-03-06 15:40:00,64.92,65.46,64.92,65.43,147334.0,62.7444,63.2663,62.7444,63.2373,147334.0
2020-03-06 15:50:00,65.46,66.02,65.46,65.89,453774.0,63.2663,63.8076,63.2663,63.6819,453774.0
2020-03-09 09:30:00,60.33,61.29,60.33,61.21,131804.0,58.3083,59.2361,58.3083,59.1588,131804.0
2020-03-09 09:40:00,61.27,61.51,60.77,60.8,23610.0,59.2168,59.4487,58.7335,58.7625,23610.0
2020-03-09 09:50:00,60.66,62.85,60.66,62.66,123376.0,58.6272,60.7438,58.6272,60.5602,123376.0
2020-03-09 10:00:00,62.49,63.47,61.65,62.49,149312.0,60.3959,61.343,59.584,60.3959,149312.0
2020-03-09 10:10:00,62.5,62.5,62.08,62.43,77498.0,60.4055,60.4055,59.9996,60.3379,77498.0
2020-03-09 10:20:00,62.44,62.44,61.99,62.15,64018.0,60.3475,60.3475,59.9126,60.0673,64018.0
2020-03-09 10:30:00,62.23,62.49,62.08,62.29,18290.0,60.1446,60.3959,59.9996,60.2026,18290.0
2020-03-09 10:40:00,62.3,62.37,61.93,61.93,70866.0,60.2122,60.2799,59.8546,59.8546,70866.0
2020-03-09 10:50:00,61.93,62.02,61.68,61.88,55578.0,59.8546,59.9416,59.613,59.8063,55578.0
2020-03-09 11:00:00,61.8,61.93,61.6,61.74,22886.0,59.729,59.8546,59.5357,59.671,22886.0
2020-03-09 11:10:00,61.71,62.43,61.71,62.37,15900.0,59.642,60.3379,59.642,60.2799,15900.0
2020-03-09 11:20:00,62.32,62.47,62.17,62.27,38254.0,60.2316,60.3765,60.0866,60.1832,38254.0
2020-03-09 11:30:00,62.18,62.84,62.09,62.8,73834.0,60.0963,60.7341,60.0093,60.6955,73834.0
2020-03-09 11:40:00,62.74,63.14,62.68,63.12,53880.0,60.6375,61.0241,60.5795,61.0048,53880.0
2020-03-09 11:50:00,63.13,63.25,62.96,63.16,21926.0,61.0144,61.1304,60.8501,61.0434,21926.0
2020-03-09 12:00:00,63.11,63.5,62.99,63.45,33968.0,60.9951,61.372,60.8791,61.3237,33968.0
2020-03-09 12:10:00,63.47,63.48,62.92,62.97,24938.0,61.343,61.3527,60.8115,60.8598,24938.0
2020-03-09 12:20:00,62.94,63.0,62.51,62.54,39402.0,60.8308,60.8888,60.4152,60.4442,39402.0
2020-03-09 12:30:00,62.56,62.68,62.25,62.46,72542.0,60.4635,60.5795,60.1639,60.3669,72542.0
2020-03-09 12:40:00,62.53,62.59,62.09,62.13,22366.0,60.4345,60.4925,60.0093,60.0479,22366.0
2020-03-09 12:50:00,62.16,62.24,62.0,62.08,22750.0,60.0769,60.1542,59.9223,59.9996,22750.0
2020-03-09 13:00:00,62.1,62.31,61.85,62.01,33748.0,60.0189,60.2219,59.7773,59.932,33748.0
2020-03-09 13:10:00,61.97,62.24,61.97,61.99,14940.0,59.8933,60.1542,59.8933,59.9126,14940.0
2020-03-09 13:20:00,61.87,61.95,61.8,61.81,7176.0,59.7966,59.874,59.729,59.7387,7176.0
2020-03-09 13:30:00,61.81,61.81,61.43,61.43,33742.0,59.7387,59.7387,59.3714,59.3714,33742.0
2020-03-09 13:40:00,61.44,61.49,61.12,61.28,40046.0,59.3811,59.4294,59.0718,59.2264,40046.0
2020-03-09 13:50:00,61.24,61.24,60.85,60.94,116674.0,59.1878,59.1878,58.8108,58.8978,116674.0
2020-03-09 14:00:00,60.95,61.05,60.6,60.66,48596.0,58.9075,59.0041,58.5692,58.6272,48596.0
2020-03-09 14:10:00,60.63,61.3,60.63,61.23,41108.0,58.5982,59.2457,58.5982,59.1781,41108.0
2020-03-09 14:20:00,61.24,61.27,60.74,60.74,31068.0,59.1878,59.2168,58.7045,58.7045,31068.0
2020-03-09 14:30:00,60.72,60.97,60.57,60.91,80832.0,58.6852,58.9268,58.5402,58.8688,80832.0
2020-03-09 14:40:00,60.9,60.9,60.5,60.68,74430.0,58.8592,58.8592,58.4726,58.6465,74430.0
2020-03-09 14:50:00,60.67,61.35,60.67,61.17,39858.0,58.6369,59.2941,58.6369,59.1201,39858.0
2020-03-09 15:00:00,61.18,61.5,60.99,61.27,59864.0,59.1298,59.439,58.9461,59.2168,59864.0
2020-03-09 15:10:00,61.26,61.32,60.99,61.12,76896.0,59.2071,59.2651,58.9461,59.0718,76896.0
2020-03-09 15:20:00,61.13,61.64,61.05,61.36,147546.0,59.0814,59.5744,59.0041,59.3037,147546.0
2020-03-09 15:30:00,61.38,61.7,61.21,61.63,127960.0,59.3231,59.6323,59.1588,59.5647,127960.0
2020-03-09 15:40:00,61.6,61.7,61.32,61.51,145332.0,59.5357,59.6323,59.2651,59.4487,145332.0
2020-03-09 15:50:00,61.4,61.44,60.4,60.4,263022.0,59.3424,59.3811,58.3759,58.3759,263022.0
2020-03-10 09:30:00,62.22,62.93,62.22,62.45,137998.0,60.1349,60.8211,60.1349,60.3572,137998.0
2020-03-10 09:40:00,62.47,62.56,62.12,62.21,59298.0,60.3765,60.4635,60.0383,60.1253,59298.0
2020-03-10 09:50:00,62.17,62.41,62.02,62.3,57536.0,60.0866,60.3185,59.9416,60.2122,57536.0
2020-03-10 10:00:00,62.3,62.58,62.19,62.58,24610.0,60.2122,60.4829,60.1059,60.4829,24610.0
2020-03-10 10:10:00,62.56,62.74,62.52,62.62,19900.0,60.4635,60.6375,60.4249,60.5215,19900.0
2020-03-10 10:20:00,62.67,62.87,62.51,62.52,29000.0,60.5698,60.7631,60.4152,60.4249,29000.0
2020-03-10 10:30:00,62.51,62.53,62.31,62.38,12200.0,60.4152,60.4345,60.2219,60.2896,12200.0
2020-03-10 10:40:00,62.34,62.37,61.88,61.89,75814.0,60.2509,60.2799,59.8063,59.816,75814.0
2020-03-10 10:50:00,61.85,61.93,61.59,61.7,81610.0,59.7773,59.8546,59.526,59.6323,81610.0
2020-03-10 11:00:00,61.7,62.12,61.59,62.09,21800.0,59.6323,60.0383,59.526,60.0093,21800.0
2020-03-10 11:10:00,62.03,62.05,61.5,61.51,33852.0,59.9513,59.9706,59.439,59.4487,33852.0
2020-03-10 11:20:00,61.52,61.56,60.99,60.99,40426.0,59.4584,59.497,58.9461,58.9461,40426.0
2020-03-10 11:30:00,60.99,61.1,60.62,60.83,53752.0,58.9461,59.0524,58.5885,58.7915,53752.0
2020-03-10 11:40:00,60.88,61.48,60.71,61.35,45002.0,58.8398,59.4197,58.6755,59.2941,45002.0
2020-03-10 11:50:00,61.34,61.42,60.91,61.13,26744.0,59.2844,59.3617,58.8688,59.0814,26744.0
2020-03-10 12:00:00,61.17,61.68,61.17,61.57,40206.0,59.1201,59.613,59.1201,59.5067,40206.0
2020-03-10 12:10:00,61.67,62.0,61.67,61.88,46476.0,59.6033,59.9223,59.6033,59.8063,46476.0
2020-03-10 12:20:00,61.91,61.92,61.47,61.49,50672.0,59.8353,59.845,59.4101,59.4294,50672.0
2020-03-10 12:30:00,61.44,61.55,61.24,61.49,12618.0,59.3811,59.4874,59.1878,59.4294,12618.0
2020-03-10 12:40:00,61.43,61.75,61.32,61.54,38210.0,59.3714,59.6807,59.2651,59.4777,38210.0
2020-03-10 12:50:00,61.5,61.77,61.45,61.62,9294.0,59.439,59.7,59.3907,59.555,9294.0
2020-03-10 13:00:00,61.63,61.79,61.36,61.79,24124.0,59.5647,59.7193,59.3037,59.7193,24124.0
2020-03-10 13:10:00,61.86,61.97,61.65,61.87,23696.0,59.787,59.8933,59.584,59.7966,23696.0
2020-03-10 13:20:00,61.97,62.02,61.76,61.91,34710.0,59.8933,59.9416,59.6903,59.8353,34710.0
2020-03-10 13:30:00,61.93,62.19,61.73,61.84,35762.0,59.8546,60.1059,59.6613,59.7677,35762.0
2020-03-10 13:40:00,61.89,61.91,61.46,61.49,59050.0,59.816,59.8353,59.4004,59.4294,59050.0
2020-03-10 13:50:00,61.57,61.57,61.38,61.48,18502.0,59.5067,59.5067,59.3231,59.4197,18502.0
2020-03-10 14:00:00,61.44,61.56,61.22,61.56,29986.0,59.3811,59.497,59.1684,59.497,29986.0
2020-03-10 14:10:00,61.52,61.76,61.48,61.64,52510.0,59.4584,59.6903,59.4197,59.5744,52510.0
2020-03-10 14:20:00,61.67,61.85,61.44,61.76,30400.0,59.6033,59.7773,59.3811,59.6903,30400.0
2020-03-10 14:30:00,61.78,62.13,61.76,62.08,41562.0,59.7097,60.0479,59.6903,59.9996,41562.0
2020-03-10 14:40:00,62.12,62.85,62.06,62.83,34358.0,60.0383,60.7438,59.9803,60.7245,34358.0
2020-03-10 14:50:00,62.85,62.85,62.52,62.67,62874.0,60.7438,60.7438,60.4249,60.5698,62874.0
2020-03-10 15:00:00,62.75,63.2,62.74,63.02,39918.0,60.6472,61.0821,60.6375,60.9081,39918.0
2020-03-10 15:10:00,63.12,63.54,63.04,63.51,37218.0,61.0048,61.4107,60.9274,61.3817,37218.0
2020-03-10 15:20:00,63.48,63.66,63.24,63.3,44176.0,61.3527,61.5267,61.1207,61.1787,44176.0
2020-03-10 15:30:00,63.36,63.67,63.1,63.67,74324.0,61.2367,61.5363,60.9854,61.5363,74324.0
2020-03-10 15:40:00,63.64,63.68,63.39,63.66,71046.0,61.5073,61.546,61.2657,61.5267,71046.0
2020-03-10 15:50:00,63.63,64.11,63.61,64.11,189234.0,61.4977,61.9616,61.4783,61.9616,189234.0
2020-03-11 09:30:00,62.31,63.43,62.11,62.31,82080.0,60.2219,61.3044,60.0286,60.2219,82080.0
2020-03-11 09:40:00,62.31,62.51,62.1,62.27,24590.0,60.2219,60.4152,60.0189,60.1832,24590.0
2020-03-11 09:50:00,62.25,62.68,62.17,62.55,30050.0,60.1639,60.5795,60.0866,60.4539,30050.0
2020-03-11 10:00:00,62.57,62.95,62.38,62.85,29774.0,60.4732,60.8405,60.2896,60.7438,29774.0
2020-03-11 10:10:00,62.94,62.96,62.74,62.83,20772.0,60.8308,60.8501,60.6375,60.7245,20772.0
2020-03-11 10:20:00,62.87,62.87,62.4,62.41,22130.0,60.7631,60.7631,60.3089,60.3185,22130.0
2020-03-11 10:30:00,62.37,62.47,62.11,62.27,52082.0,60.2799,60.3765,60.0286,60.1832,52082.0
2020-03-11 10:40:00,62.23,62.32,61.91,61.92,77246.0,60.1446,60.2316,59.8353,59.845,77246.0
2020-03-11 10:50:00,61.96,62.08,61.77,61.99,57580.0,59.8836,59.9996,59.7,59.9126,57580.0
2020-03-11 11:00:00,61.99,62.17,61.77,62.02,37580.0,59.9126,60.0866,59.7,59.9416,37580.0
2020-03-11 11:10:00,61.99,62.06,61.78,61.78,55370.0,59.9126,59.9803,59.7097,59.7097,55370.0
2020-03-11 11:20:00,61.82,61.85,61.61,61.67,104302.0,59.7483,59.7773,59.5454,59.6033,104302.0
2020-03-11 11:30:00,61.66,61.96,61.57,61.93,91782.0,59.5937,59.8836,59.5067,59.8546,91782.0
2020-03-11 11:40:00,61.92,61.97,61.59,61.74,38712.0,59.845,59.8933,59.526,59.671,38712.0
2020-03-11 11:50:00,61.76,61.85,61.6,61.77,25774.0,59.6903,59.7773,59.5357,59.7,25774.0
2020-03-11 12:00:00,61.74,62.07,61.56,62.07,26180.0,59.671,59.9899,59.497,59.9899,26180.0
2020-03-11 12:10:00,62.1,62.43,62.02,62.33,122854.0,60.0189,60.3379,59.9416,60.2412,122854.0
2020-03-11 12:20:00,62.32,62.44,61.91,62.05,112548.0,60.2316,60.3475,59.8353,59.9706,112548.0
2020-03-11 12:30:00,62.02,62.07,61.74,61.79,97612.0,59.9416,59.9899,59.671,59.7193,97612.0
2020-03-11 12:40:00,61.77,61.83,61.5,61.52,54706.0,59.7,59.758,59.439,59.4584,54706.0
2020-03-11 12:50:00,61.56,61.7,61.35,61.52,35362.0,59.497,59.6323,59.2941,59.4584,35362.0
2020-03-11 13:00:00,61.51,61.51,61.13,61.18,26686.0,59.4487,59.4487,59.0814,59.1298,26686.0
2020-03-11 13:10:00,61.23,61.42,61.16,61.42,25268.0,59.1781,59.3617,59.1104,59.3617,25268.0
2020-03-11 13:20:00,61.36,61.53,61.24,61.52,111346.0,59.3037,59.468,59.1878,59.4584,111346.0
2020-03-11 13:30:00,61.47,61.59,61.23,61.24,29530.0,59.4101,59.526,59.1781,59.1878,29530.0
2020-03-11 13:40:00,61.22,61.31,61.02,61.23,54866.0,59.1684,59.2554,58.9751,59.1781,54866.0
2020-03-11 13:50:00,61.15,61.33,61.07,61.22,53342.0,59.1008,59.2747,59.0235,59.1684,53342.0
2020-03-11 14:00:00,61.26,61.29,60.8,60.84,72158.0,59.2071,59.2361,58.7625,58.8012,72158.0
2020-03-11 14:10:00,60.83,60.88,60.66,60.66,38276.0,58.7915,58.8398,58.6272,58.6272,38276.0
2020-03-11 14:20:00,60.67,60.72,60.6,60.62,44296.0,58.6369,58.6852,58.5692,58.5885,44296.0
2020-03-11 14:30:00,60.67,60.99,60.62,60.95,54808.0,58.6369,58.9461,58.5885,58.9075,54808.0
2020-03-11 14:40:00,60.92,61.16,60.76,60.84,53246.0,58.8785,59.1104,58.7238,58.8012,53246.0
2020-03-11 14:50:00,60.87,60.96,60.64,60.64,32848.0,58.8302,58.9171,58.6079,58.6079,32848.0
2020-03-11 15:00:00,60.62,60.75,60.25,60.34,81428.0,58.5885,58.7142,58.2309,58.3179,81428.0
2020-03-11 15:10:00,60.41,60.48,60.21,60.4,69086.0,58.3856,58.4532,58.1923,58.3759,69086.0
2020-03-11 15:20:00,60.41,60.56,60.1,60.54,32202.0,58.3856,58.5305,58.086,58.5112,32202.0
2020-03-11 15:30:00,60.49,61.06,60.44,61.01,171514.0,58.4629,59.0138,58.4146,58.9655,171514.0
2020-03-11 15:40:00,60.99,61.14,60.74,61.03,185656.0,58.9461,59.0911,58.7045,58.9848,185656.0
2020-03-11 15:50:00,60.97,61.26,60.66,60.74,162718.0,58.9268,59.2071,58.6272,58.7045,162718.0
2020-03-12 09:30:00,56.26,56.98,56.19,56.9,94698.0,54.3746,55.0705,54.307,54.9932,94698.0
2020-03-12 09:40:00,56.9,56.9,56.9,56.9,0.0,54.9932,54.9932,54.9932,54.9932,0.0
2020-03-12 09:50:00,57.47,57.67,56.31,57.38,144318.0,55.5441,55.7374,54.423,55.4571,144318.0
2020-03-12 10:00:00,57.31,57.42,56.53,56.88,61166.0,55.3895,55.4958,54.6356,54.9739,61166.0
2020-03-12 10:10:00,56.85,57.37,56.77,56.99,39834.0,54.9449,55.4474,54.8676,55.0802,39834.0
2020-03-12 10:20:00,56.95,57.44,56.85,56.88,146534.0,55.0415,55.5151,54.9449,54.9739,146534.0
2020-03-12 10:30:00,56.88,57.14,56.69,56.8,111492.0,54.9739,55.2252,54.7902,54.8965,111492.0
2020-03-12 10:40:00,56.77,57.02,56.67,56.94,30366.0,54.8676,55.1092,54.7709,55.0319,30366.0
2020-03-12 10:50:00,56.94,57.46,56.87,57.4,80928.0,55.0319,55.5344,54.9642,55.4764,80928.0
2020-03-12 11:00:00,57.35,57.35,56.74,56.77,40644.0,55.4281,55.4281,54.8386,54.8676,40644.0
2020-03-12 11:10:00,56.77,56.8,56.37,56.48,43056.0,54.8676,54.8965,54.481,54.5873,43056.0
2020-03-12 11:20:00,56.47,56.71,56.41,56.44,20664.0,54.5776,54.8096,54.5196,54.5486,20664.0
2020-03-12 11:30:00,56.44,56.68,56.15,56.19,35632.0,54.5486,54.7806,54.2683,54.307,35632.0
2020-03-12 11:40:00,56.13,56.2,55.79,55.8,32816.0,54.249,54.3167,53.9204,53.9301,32816.0
2020-03-12 11:50:00,55.82,55.9,55.6,55.77,43302.0,53.9494,54.0267,53.7368,53.9011,43302.0
2020-03-12 12:00:00,55.64,55.72,55.39,55.39,28606.0,53.7754,53.8527,53.5338,53.5338,28606.0
2020-03-12 12:10:00,55.42,55.74,55.17,55.48,74144.0,53.5628,53.8721,53.3212,53.6208,74144.0
2020-03-12 12:20:00,55.52,56.16,55.47,55.99,34996.0,53.6594,54.278,53.6111,54.1137,34996.0
2020-03-12 12:30:00,55.97,55.97,55.7,55.87,58862.0,54.0944,54.0944,53.8334,53.9977,58862.0
2020-03-12 12:40:00,55.83,55.97,55.66,55.67,68668.0,53.9591,54.0944,53.7948,53.8044,68668.0
2020-03-12 12:50:00,55.69,57.45,55.69,57.41,36286.0,53.8237,55.5248,53.8237,55.4861,36286.0
2020-03-12 13:00:00,57.29,58.74,56.88,58.0,145040.0,55.3701,56.7715,54.9739,56.0563,145040.0
2020-03-12 13:10:00,58.12,58.23,57.03,57.13,29590.0,56.1723,56.2786,55.1188,55.2155,29590.0
2020-03-12 13:20:00,57.29,57.59,56.94,57.13,30294.0,55.3701,55.6601,55.0319,55.2155,30294.0
2020-03-12 13:30:00,57.09,57.38,56.12,56.16,24422.0,55.1768,55.4571,54.2393,54.278,24422.0
2020-03-12 13:40:00,56.07,56.51,55.99,56.5,28638.0,54.191,54.6163,54.1137,54.6066,28638.0
2020-03-12 13:50:00,56.42,56.79,56.16,56.79,26020.0,54.5293,54.8869,54.278,54.8869,26020.0
2020-03-12 14:00:00,56.75,56.95,56.33,56.58,34332.0,54.8482,55.0415,54.4423,54.6839,34332.0
2020-03-12 14:10:00,56.7,56.7,56.1,56.17,43710.0,54.7999,54.7999,54.22,54.2877,43710.0
2020-03-12 14:20:00,56.17,56.22,55.93,56.02,38814.0,54.2877,54.336,54.0557,54.1427,38814.0
2020-03-12 14:30:00,56.02,56.1,55.63,55.7,43396.0,54.1427,54.22,53.7658,53.8334,43396.0
2020-03-12 14:40:00,55.69,56.34,55.68,56.33,72972.0,53.8237,54.452,53.8141,54.4423,72972.0
2020-03-12 14:50:00,56.33,56.52,55.75,55.76,51490.0,54.4423,54.6259,53.8817,53.8914,51490.0
2020-03-12 15:00:00,55.77,56.22,55.75,56.09,39170.0,53.9011,54.336,53.8817,54.2103,39170.0
2020-03-12 15:10:00,56.05,56.37,55.63,55.76,45904.0,54.1717,54.481,53.7658,53.8914,45904.0
2020-03-12 15:20:00,55.77,55.9,55.53,55.56,44342.0,53.9011,54.0267,53.6691,53.6981,44342.0
2020-03-12 15:30:00,55.54,55.82,55.52,55.65,74276.0,53.6788,53.9494,53.6594,53.7851,74276.0
2020-03-12 15:40:00,55.63,55.98,55.24,55.42,119806.0,53.7658,54.104,53.3888,53.5628,119806.0
2020-03-12 15:50:00,55.4,55.8,54.31,54.37,296858.0,53.5435,53.9301,52.49,52.548,296858.0
2020-03-13 09:30:00,57.81,58.84,57.44,57.44,131418.0,55.8727,56.8682,55.5151,55.5151,131418.0
2020-03-13 09:40:00,57.27,57.35,56.8,57.08,41002.0,55.3508,55.4281,54.8965,55.1672,41002.0
2020-03-13 09:50:00,57.0,57.0,56.35,56.67,53114.0,55.0898,55.0898,54.4616,54.7709,53114.0
2020-03-13 10:00:00,56.49,56.93,56.35,56.73,57002.0,54.5969,55.0222,54.4616,54.8289,57002.0
2020-03-13 10:10:00,56.65,57.25,56.38,57.17,161404.0,54.7516,55.3315,54.4906,55.2541,161404.0
2020-03-13 10:20:00,57.2,57.44,56.96,56.96,35104.0,55.2831,55.5151,55.0512,55.0512,35104.0
2020-03-13 10:30:00,56.99,57.1,56.79,56.79,20410.0,55.0802,55.1865,54.8869,54.8869,20410.0
2020-03-13 10:40:00,56.68,56.93,56.63,56.82,38654.0,54.7806,55.0222,54.7322,54.9159,38654.0
2020-03-13 10:50:00,56.82,56.92,56.01,56.06,33436.0,54.9159,55.0125,54.133,54.1813,33436.0
2020-03-13 11:00:00,56.15,56.41,56.15,56.29,62040.0,54.2683,54.5196,54.2683,54.4036,62040.0
2020-03-13 11:10:00,56.2,56.38,55.99,56.09,38324.0,54.3167,54.4906,54.1137,54.2103,38324.0
2020-03-13 11:20:00,56.11,56.19,55.46,55.46,46018.0,54.2297,54.307,53.6015,53.6015,46018.0
2020-03-13 11:30:00,55.48,55.49,55.04,55.22,35812.0,53.6208,53.6304,53.1955,53.3695,35812.0
2020-03-13 11:40:00,55.22,55.22,54.57,54.61,27142.0,53.3695,53.3695,52.7413,52.7799,27142.0
2020-03-13 11:50:00,54.58,55.7,54.58,55.44,28144.0,52.7509,53.8334,52.7509,53.5821,28144.0
2020-03-13 12:00:00,55.52,55.52,55.01,55.2,29638.0,53.6594,53.6594,53.1665,53.3502,29638.0
2020-03-13 12:10:00,55.16,55.61,55.1,55.52,21694.0,53.3115,53.7464,53.2535,53.6594,21694.0
2020-03-13 12:20:00,55.51,55.6,55.33,55.51,20958.0,53.6498,53.7368,53.4758,53.6498,20958.0
2020-03-13 12:30:00,55.47,56.08,55.47,55.88,16416.0,53.6111,54.2007,53.6111,54.0074,16416.0
2020-03-13 12:40:00,55.99,56.52,55.98,56.43,19268.0,54.1137,54.6259,54.104,54.5389,19268.0
2020-03-13 12:50:00,56.45,56.62,56.12,56.12,12834.0,54.5583,54.7226,54.2393,54.2393,12834.0
2020-03-13 13:00:00,56.08,56.2,55.98,56.13,19520.0,54.2007,54.3167,54.104,54.249,19520.0
2020-03-13 13:10:00,56.05,56.37,56.0,56.33,16000.0,54.1717,54.481,54.1234,54.4423,16000.0
2020-03-13 13:20:00,56.39,56.63,56.39,56.61,14282.0,54.5003,54.7322,54.5003,54.7129,14282.0
2020-03-13 13:30:00,56.58,56.72,56.21,56.24,18892.0,54.6839,54.8192,54.3263,54.3553,18892.0
2020-03-13 13:40:00,56.39,56.92,56.39,56.92,12000.0,54.5003,55.0125,54.5003,55.0125,12000.0
2020-03-13 13:50:00,56.95,57.05,56.83,57.01,69062.0,55.0415,55.1382,54.9255,55.0995,69062.0
2020-03-13 14:00:00,57.0,57.0,56.1,56.25,10936.0,55.0898,55.0898,54.22,54.365,10936.0
2020-03-13 14:10:00,56.21,56.47,56.21,56.31,15330.0,54.3263,54.5776,54.3263,54.423,15330.0
2020-03-13 14:20:00,56.2,56.27,55.84,55.84,10096.0,54.3167,54.3843,53.9687,53.9687,10096.0
2020-03-13 14:30:00,55.86,55.98,55.73,55.74,7598.0,53.988,54.104,53.8624,53.8721,7598.0
2020-03-13 14:40:00,55.76,56.48,55.7,56.25,15350.0,53.8914,54.5873,53.8334,54.365,15350.0
2020-03-13 14:50:00,56.26,56.48,56.21,56.42,16160.0,54.3746,54.5873,54.3263,54.5293,16160.0
2020-03-13 15:00:00,56.39,56.93,56.39,56.72,16200.0,54.5003,55.0222,54.5003,54.8192,16200.0
2020-03-13 15:10:00,56.82,56.96,56.5,56.76,17494.0,54.9159,55.0512,54.6066,54.8579,17494.0
2020-03-13 15:20:00,56.77,57.0,56.68,56.95,23122.0,54.8676,55.0898,54.7806,55.0415,23122.0
2020-03-13 15:30:00,56.9,57.11,56.17,57.01,50400.0,54.9932,55.1962,54.2877,55.0995,50400.0
2020-03-13 15:40:00,57.06,58.1,56.92,58.03,167428.0,55.1478,56.153,55.0125,56.0853,167428.0
2020-03-13 15:50:00,58.06,60.08,58.02,60.01,554094.0,56.1143,58.0666,56.0757,57.999,554094.0
2020-03-16 09:30:00,53.07,53.07,53.07,53.07,0.0,51.2915,51.2915,51.2915,51.2915,0.0
2020-03-16 09:40:00,52.5,53.25,52.18,52.43,14016.0,50.7406,51.4655,50.4314,50.673,14016.0
2020-03-16 09:50:00,52.65,54.67,52.65,54.31,76174.0,50.8856,52.8379,50.8856,52.49,76174.0
2020-03-16 10:00:00,54.29,54.42,53.56,54.29,19118.0,52.4707,52.5963,51.7651,52.4707,19118.0
2020-03-16 10:10:00,54.25,54.26,53.94,54.2,11208.0,52.432,52.4417,52.1324,52.3837,11208.0
2020-03-16 10:20:00,53.79,54.34,53.65,54.04,18260.0,51.9874,52.519,51.8521,52.229,18260.0
2020-03-16 10:30:00,54.21,55.32,54.21,55.16,71128.0,52.3933,53.4661,52.3933,53.3115,71128.0
2020-03-16 10:40:00,55.32,55.48,54.99,55.04,30604.0,53.4661,53.6208,53.1472,53.1955,30604.0
2020-03-16 10:50:00,54.9,55.4,54.66,54.99,15600.0,53.0602,53.5435,52.8283,53.1472,15600.0
2020-03-16 11:00:00,55.04,55.63,54.9,55.56,25798.0,53.1955,53.7658,53.0602,53.6981,25798.0
2020-03-16 11:10:00,55.72,55.89,55.45,55.81,25706.0,53.8527,54.017,53.5918,53.9397,25706.0
2020-03-16 11:20:00,55.9,56.17,55.66,55.98,51434.0,54.0267,54.2877,53.7948,54.104,51434.0
2020-03-16 11:30:00,56.19,56.21,55.56,55.71,25858.0,54.307,54.3263,53.6981,53.8431,25858.0
2020-03-16 11:40:00,55.76,55.77,55.24,55.34,62284.0,53.8914,53.9011,53.3888,53.4855,62284.0
2020-03-16 11:50:00,55.43,55.71,55.24,55.71,81170.0,53.5725,53.8431,53.3888,53.8431,81170.0
2020-03-16 12:00:00,55.76,56.02,55.51,55.74,31304.0,53.8914,54.1427,53.6498,53.8721,31304.0
2020-03-16 12:10:00,55.72,55.82,55.1,55.1,35942.0,53.8527,53.9494,53.2535,53.2535,35942.0
2020-03-16 12:20:00,55.09,55.28,54.87,54.91,82000.0,53.2439,53.4275,53.0312,53.0699,82000.0
2020-03-16 12:30:00,54.99,55.24,54.81,54.9,27746.0,53.1472,53.3888,52.9732,53.0602,27746.0
2020-03-16 12:40:00,54.96,55.16,54.82,54.82,47196.0,53.1182,53.3115,52.9829,52.9829,47196.0
2020-03-16 12:50:00,54.81,54.81,54.49,54.56,28964.0,52.9732,52.9732,52.664,52.7316,28964.0
2020-03-16 13:00:00,54.53,54.71,54.29,54.34,36994.0,52.7026,52.8766,52.4707,52.519,36994.0
2020-03-16 13:10:00,54.3,54.8,54.24,54.26,30994.0,52.4803,52.9636,52.4223,52.4417,30994.0
2020-03-16 13:20:00,54.23,54.25,54.09,54.22,45346.0,52.4127,52.432,52.2774,52.403,45346.0
2020-03-16 13:30:00,54.17,54.17,53.79,53.88,56558.0,52.3547,52.3547,51.9874,52.0744,56558.0
2020-03-16 13:40:00,53.84,53.89,53.71,53.86,36144.0,52.0357,52.0841,51.9101,52.0551,36144.0
2020-03-16 13:50:00,53.92,53.99,53.74,53.9,22824.0,52.1131,52.1807,51.9391,52.0937,22824.0
2020-03-16 14:00:00,53.79,53.8,53.44,53.44,25630.0,51.9874,51.9971,51.6491,51.6491,25630.0
2020-03-16 14:10:00,53.45,53.52,53.13,53.13,49852.0,51.6588,51.7265,51.3495,51.3495,49852.0
2020-03-16 14:20:00,53.13,53.43,52.96,53.41,52300.0,51.3495,51.6395,51.1852,51.6202,52300.0
2020-03-16 14:30:00,53.47,54.2,53.35,53.5,57248.0,51.6781,52.3837,51.5622,51.7071,57248.0
2020-03-16 14:40:00,53.44,53.44,53.07,53.12,66192.0,51.6491,51.6491,51.2915,51.3399,66192.0
2020-03-16 14:50:00,53.13,53.67,53.05,53.47,50760.0,51.3495,51.8714,51.2722,51.6781,50760.0
2020-03-16 15:00:00,53.52,53.85,53.34,53.4,142010.0,51.7265,52.0454,51.5525,51.6105,142010.0
2020-03-16 15:10:00,53.4,53.55,53.09,53.23,117562.0,51.6105,51.7555,51.3109,51.4462,117562.0
2020-03-16 15:20:00,53.19,53.26,52.92,52.99,125716.0,51.4075,51.4752,51.1466,51.2142,125716.0
2020-03-16 15:30:00,52.96,52.96,52.22,52.32,199582.0,51.1852,51.1852,50.47,50.5667,199582.0
2020-03-16 15:40:00,52.41,52.92,52.22,52.59,151546.0,50.6537,51.1466,50.47,50.8276,151546.0
2020-03-16 15:50:00,52.56,52.56,50.66,50.68,154210.0,50.7986,50.7986,48.9623,48.9816,154210.0
2020-03-17 09:30:00,52.36,52.57,51.55,51.55,113470.0,50.6053,50.8083,49.8225,49.8225,113470.0
2020-03-17 09:40:00,51.52,51.53,50.8,51.13,87480.0,49.7935,49.8032,49.0976,49.4166,87480.0
2020-03-17 09:50:00,51.02,51.09,50.5,50.52,98550.0,49.3102,49.3779,48.8077,48.827,98550.0
2020-03-17 10:00:00,50.52,51.02,50.25,50.85,92804.0,48.827,49.3102,48.566,49.1459,92804.0
2020-03-17 10:10:00,50.88,51.27,50.83,51.11,77512.0,49.1749,49.5519,49.1266,49.3972,77512.0
2020-03-17 10:20:00,51.13,51.62,51.0,51.58,99202.0,49.4166,49.8901,49.2909,49.8515,99202.0
2020-03-17 10:30:00,51.55,51.89,51.49,51.76,73470.0,49.8225,50.1511,49.7645,50.0254,73470.0
2020-03-17 10:40:00,51.73,52.57,51.6,52.52,115554.0,49.9965,50.8083,49.8708,50.76,115554.0
2020-03-17 10:50:00,52.51,52.74,52.12,52.68,86776.0,50.7503,50.9726,50.3734,50.9146,86776.0
2020-03-17 11:00:00,52.67,53.41,52.58,53.38,71212.0,50.905,51.6202,50.818,51.5912,71212.0
2020-03-17 11:10:00,53.51,54.07,53.45,53.98,85054.0,51.7168,52.258,51.6588,52.1711,85054.0
2020-03-17 11:20:00,54.02,54.02,53.45,53.69,54570.0,52.2097,52.2097,51.6588,51.8908,54570.0
2020-03-17 11:30:00,53.61,53.9,53.35,53.4,47566.0,51.8135,52.0937,51.5622,51.6105,47566.0
2020-03-17 11:40:00,53.42,54.1,53.39,54.05,74954.0,51.6298,52.287,51.6008,52.2387,74954.0
2020-03-17 11:50:00,54.03,54.56,54.02,54.5,81194.0,52.2194,52.7316,52.2097,52.6736,81194.0
2020-03-17 12:00:00,54.49,55.24,54.44,55.24,70476.0,52.664,53.3888,52.6156,53.3888,70476.0
2020-03-17 12:10:00,55.26,55.52,54.92,55.09,51774.0,53.4082,53.6594,53.0796,53.2439,51774.0
2020-03-17 12:20:00,55.09,55.1,54.33,54.38,50600.0,53.2439,53.2535,52.5093,52.5576,50600.0
2020-03-17 12:30:00,54.38,54.51,53.91,53.94,40038.0,52.5576,52.6833,52.1034,52.1324,40038.0
2020-03-17 12:40:00,53.96,53.99,53.68,53.8,51526.0,52.1517,52.1807,51.8811,51.9971,51526.0
2020-03-17 12:50:00,53.78,53.78,53.29,53.63,58264.0,51.9778,51.9778,51.5042,51.8328,58264.0
2020-03-17 13:00:00,53.7,54.06,53.44,53.5,146064.0,51.9004,52.2484,51.6491,51.7071,146064.0
2020-03-17 13:10:00,53.49,53.5,53.02,53.25,39856.0,51.6975,51.7071,51.2432,51.4655,39856.0
2020-03-17 13:20:00,53.24,53.43,53.09,53.24,39344.0,51.4558,51.6395,51.3109,51.4558,39344.0
2020-03-17 13:30:00,53.27,53.74,53.13,53.72,100444.0,51.4848,51.9391,51.3495,51.9198,100444.0
2020-03-17 13:40:00,53.76,54.3,53.72,54.21,83952.0,51.9584,52.4803,51.9198,52.3933,83952.0
2020-03-17 13:50:00,54.24,54.4,54.0,54.13,79020.0,52.4223,52.577,52.1904,52.316,79020.0
2020-03-17 14:00:00,54.15,54.69,53.9,54.67,185160.0,52.3354,52.8573,52.0937,52.8379,185160.0
2020-03-17 14:10:00,54.71,55.2,54.65,55.14,102868.0,52.8766,53.3502,52.8186,53.2922,102868.0
2020-03-17 14:20:00,55.18,55.2,54.66,55.15,98732.0,53.3308,53.3502,52.8283,53.3018,98732.0
2020-03-17 14:30:00,55.19,55.49,55.19,55.32,128918.0,53.3405,53.6304,53.3405,53.4661,128918.0
2020-03-17 14:40:00,55.3,55.3,54.38,54.45,81990.0,53.4468,53.4468,52.5576,52.6253,81990.0
2020-03-17 14:50:00,54.45,54.82,54.33,54.77,65348.0,52.6253,52.9829,52.5093,52.9346,65348.0
2020-03-17 15:00:00,54.8,54.8,54.04,54.59,113126.0,52.9636,52.9636,52.229,52.7606,113126.0
2020-03-17 15:10:00,54.7,54.81,54.56,54.77,43206.0,52.8669,52.9732,52.7316,52.9346,43206.0
2020-03-17 15:20:00,54.77,54.77,54.4,54.54,63814.0,52.9346,52.9346,52.577,52.7123,63814.0
2020-03-17 15:30:00,54.49,55.31,54.47,55.27,144738.0,52.664,53.4565,52.6446,53.4178,144738.0
2020-03-17 15:40:00,55.28,55.7,54.85,54.85,181902.0,53.4275,53.8334,53.0119,53.0119,181902.0
2020-03-17 15:50:00,54.9,55.4,54.47,55.29,253990.0,53.0602,53.5435,52.6446,53.4372,253990.0
2020-03-18 09:30:00,51.13,52.45,50.88,51.66,40124.0,49.4166,50.6923,49.1749,49.9288,40124.0
2020-03-18 09:40:00,51.62,52.22,51.6,51.77,155506.0,49.8901,50.47,49.8708,50.0351,155506.0
2020-03-18 09:50:00,51.68,52.72,51.62,52.42,55592.0,49.9481,50.9533,49.8901,50.6633,55592.0
2020-03-18 10:00:00,52.35,53.17,52.31,52.5,42950.0,50.5957,51.3882,50.557,50.7406,42950.0
2020-03-18 10:10:00,52.46,52.74,52.15,52.15,15968.0,50.702,50.9726,50.4024,50.4024,15968.0
2020-03-18 10:20:00,52.01,52.27,51.72,52.27,88382.0,50.2671,50.5184,49.9868,50.5184,88382.0
2020-03-18 10:30:00,52.35,52.35,51.93,52.16,20640.0,50.5957,50.5957,50.1897,50.412,20640.0
2020-03-18 10:40:00,52.26,52.48,51.66,51.67,29442.0,50.5087,50.7213,49.9288,49.9385,29442.0
2020-03-18 10:50:00,51.73,51.73,51.29,51.29,18000.0,49.9965,49.9965,49.5712,49.5712,18000.0
2020-03-18 11:00:00,51.32,51.43,50.99,51.0,58686.0,49.6002,49.7065,49.2813,49.2909,58686.0
2020-03-18 11:10:00,51.01,51.03,50.64,50.88,45188.0,49.3006,49.3199,48.943,49.1749,45188.0
2020-03-18 11:20:00,50.9,51.17,50.6,50.71,102268.0,49.1943,49.4552,48.9043,49.0106,102268.0
2020-03-18 11:30:00,50.69,51.22,50.55,50.82,87124.0,48.9913,49.5035,48.856,49.1169,87124.0
2020-03-18 11:40:00,50.77,51.02,50.47,50.85,69220.0,49.0686,49.3102,48.7787,49.1459,69220.0
2020-03-18 11:50:00,50.86,51.4,50.86,51.22,56284.0,49.1556,49.6775,49.1556,49.5035,56284.0
2020-03-18 12:00:00,51.11,51.42,50.8,51.17,19518.0,49.3972,49.6968,49.0976,49.4552,19518.0
2020-03-18 12:10:00,51.13,51.35,50.37,50.45,43234.0,49.4166,49.6292,48.682,48.7593,43234.0
2020-03-18 12:20:00,50.43,50.86,50.38,50.79,16800.0,48.74,49.1556,48.6917,49.088,16800.0
2020-03-18 12:30:00,50.94,50.96,50.07,50.25,37128.0,49.2329,49.2523,48.3921,48.566,37128.0
2020-03-18 12:40:00,50.27,50.49,50.05,50.05,14330.0,48.5854,48.798,48.3728,48.3728,14330.0
2020-03-18 12:50:00,50.06,50.23,49.84,49.84,22864.0,48.3824,48.5467,48.1698,48.1698,22864.0
2020-03-18 13:00:00,49.84,49.84,49.84,49.84,0.0,48.1698,48.1698,48.1698,48.1698,0.0
2020-03-18 13:10:00,49.84,50.17,49.63,49.9,19048.0,48.1698,48.4887,47.9668,48.2278,19048.0
2020-03-18 13:20:00,49.99,50.16,49.16,49.16,49530.0,48.3148,48.4791,47.5126,47.5126,49530.0
2020-03-18 13:30:00,49.17,49.17,48.38,48.93,49302.0,47.5222,47.5222,46.7587,47.2903,49302.0
2020-03-18 13:40:00,48.84,49.4,48.73,49.25,39208.0,47.2033,47.7445,47.097,47.5996,39208.0
2020-03-18 13:50:00,49.21,49.21,48.72,48.77,58906.0,47.5609,47.5609,47.0873,47.1356,58906.0
2020-03-18 14:00:00,48.81,48.98,48.49,48.7,40156.0,47.1743,47.3386,46.865,47.068,40156.0
2020-03-18 14:10:00,48.73,48.74,48.34,48.35,20406.0,47.097,47.1067,46.7201,46.7297,20406.0
2020-03-18 14:20:00,48.32,48.45,48.04,48.38,37428.0,46.7007,46.8264,46.4301,46.7587,37428.0
2020-03-18 14:30:00,48.29,48.84,48.12,48.81,64626.0,46.6717,47.2033,46.5074,47.1743,64626.0
2020-03-18 14:40:00,48.85,48.88,48.38,48.43,64116.0,47.213,47.242,46.7587,46.807,64116.0
2020-03-18 14:50:00,48.48,49.16,48.41,49.15,70748.0,46.8554,47.5126,46.7877,47.5029,70748.0
2020-03-18 15:00:00,49.16,49.29,48.55,48.77,147556.0,47.5126,47.6382,46.923,47.1356,147556.0
2020-03-18 15:10:00,48.85,49.25,48.85,48.97,164180.0,47.213,47.5996,47.213,47.3289,164180.0
2020-03-18 15:20:00,48.99,48.99,48.3,48.35,68246.0,47.3483,47.3483,46.6814,46.7297,68246.0
2020-03-18 15:30:00,48.31,48.55,48.01,48.04,118632.0,46.6911,46.923,46.4011,46.4301,118632.0
2020-03-18 15:40:00,48.05,48.83,48.05,48.81,185678.0,46.4398,47.1936,46.4398,47.1743,185678.0
2020-03-18 15:50:00,48.79,50.55,48.67,50.55,463090.0,47.155,48.856,47.039,48.856,463090.0
2020-03-19 09:30:00,50.05,50.05,48.78,48.85,45700.0,48.3728,48.3728,47.1453,47.213,45700.0
2020-03-19 09:40:00,48.77,49.07,48.56,49.07,53800.0,47.1356,47.4256,46.9327,47.4256,53800.0
2020-03-19 09:50:00,49.1,50.49,49.09,50.37,21570.0,47.4546,48.798,47.4449,48.682,21570.0
2020-03-19 10:00:00,50.52,50.73,50.0,50.73,33906.0,48.827,49.03,48.3244,49.03,33906.0
2020-03-19 10:10:00,50.75,51.73,50.65,51.31,107300.0,49.0493,49.9965,48.9526,49.5905,107300.0
2020-03-19 10:20:00,51.4,51.84,51.1,51.84,36926.0,49.6775,50.1028,49.3876,50.1028,36926.0
2020-03-19 10:30:00,51.8,52.1,51.19,51.19,32566.0,50.0641,50.3541,49.4745,49.4745,32566.0
2020-03-19 10:40:00,51.21,51.25,50.82,50.82,54446.0,49.4939,49.5325,49.1169,49.1169,54446.0
2020-03-19 10:50:00,50.93,51.33,50.57,51.0,61424.0,49.2233,49.6099,48.8753,49.2909,61424.0
2020-03-19 11:00:00,50.95,51.31,50.77,50.9,89192.0,49.2426,49.5905,49.0686,49.1943,89192.0
2020-03-19 11:10:00,50.88,51.49,50.66,51.38,52282.0,49.1749,49.7645,48.9623,49.6582,52282.0
2020-03-19 11:20:00,51.44,52.28,51.33,52.23,62166.0,49.7162,50.528,49.6099,50.4797,62166.0
2020-03-19 11:30:00,52.2,52.32,51.7,52.13,81582.0,50.4507,50.5667,49.9675,50.383,81582.0
2020-03-19 11:40:00,52.13,52.33,51.85,52.33,79170.0,50.383,50.5763,50.1124,50.5763,79170.0
2020-03-19 11:50:00,52.34,52.49,51.8,51.86,47974.0,50.586,50.731,50.0641,50.1221,47974.0
2020-03-19 12:00:00,51.81,52.0,51.62,51.74,38254.0,50.0738,50.2574,49.8901,50.0061,38254.0
2020-03-19 12:10:00,51.74,51.75,51.21,51.3,63816.0,50.0061,50.0158,49.4939,49.5809,63816.0
2020-03-19 12:20:00,51.35,51.54,51.12,51.48,36196.0,49.6292,49.8128,49.4069,49.7548,36196.0
2020-03-19 12:30:00,51.5,51.5,51.1,51.41,28810.0,49.7742,49.7742,49.3876,49.6872,28810.0
2020-03-19 12:40:00,51.38,52.05,51.38,52.04,29092.0,49.6582,50.3057,49.6582,50.2961,29092.0
2020-03-19 12:50:00,51.88,52.16,51.59,51.73,24000.0,50.1414,50.412,49.8611,49.9965,24000.0
2020-03-19 13:00:00,51.74,51.85,51.43,51.64,25400.0,50.0061,50.1124,49.7065,49.9095,25400.0
2020-03-19 13:10:00,51.59,52.01,51.49,51.65,6200.0,49.8611,50.2671,49.7645,49.9191,6200.0
2020-03-19 13:20:00,51.75,52.02,51.56,51.7,17172.0,50.0158,50.2767,49.8321,49.9675,17172.0
2020-03-19 13:30:00,51.63,51.83,51.58,51.68,14392.0,49.8998,50.0931,49.8515,49.9481,14392.0
2020-03-19 13:40:00,51.58,51.81,51.55,51.71,28200.0,49.8515,50.0738,49.8225,49.9771,28200.0
2020-03-19 13:50:00,51.74,52.15,51.74,51.97,34962.0,50.0061,50.4024,50.0061,50.2284,34962.0
2020-03-19 14:00:00,51.99,52.06,51.81,51.91,11600.0,50.2477,50.3154,50.0738,50.1704,11600.0
2020-03-19 14:10:00,52.02,52.58,52.02,52.58,19800.0,50.2767,50.818,50.2767,50.818,19800.0
2020-03-19 14:20:00,52.53,52.53,52.2,52.2,25842.0,50.7696,50.7696,50.4507,50.4507,25842.0
2020-03-19 14:30:00,52.3,52.65,52.3,52.63,40912.0,50.5474,50.8856,50.5474,50.8663,40912.0
2020-03-19 14:40:00,52.63,53.06,52.63,52.78,41724.0,50.8663,51.2819,50.8663,51.0113,41724.0
2020-03-19 14:50:00,52.85,52.87,52.19,52.51,26862.0,51.0789,51.0982,50.441,50.7503,26862.0
2020-03-19 15:00:00,52.47,52.47,51.92,51.92,73268.0,50.7117,50.7117,50.1801,50.1801,73268.0
2020-03-19 15:10:00,51.92,52.54,51.8,52.33,65254.0,50.1801,50.7793,50.0641,50.5763,65254.0
2020-03-19 15:20:00,52.17,52.69,52.17,52.48,23618.0,50.4217,50.9243,50.4217,50.7213,23618.0
2020-03-19 15:30:00,52.53,52.61,52.27,52.3,31062.0,50.7696,50.847,50.5184,50.5474,31062.0
2020-03-19 15:40:00,52.27,52.7,52.18,52.22,31862.0,50.5184,50.9339,50.4314,50.47,31862.0
2020-03-19 15:50:00,52.07,52.07,51.49,51.52,74122.0,50.3251,50.3251,49.7645,49.7935,74122.0
2020-03-20 09:30:00,53.59,54.21,53.53,53.55,29286.0,51.7941,52.3933,51.7361,51.7555,29286.0
2020-03-20 09:40:00,53.57,53.57,52.86,53.06,130594.0,51.7748,51.7748,51.0886,51.2819,130594.0
2020-03-20 09:50:00,53.01,53.46,52.93,53.16,53432.0,51.2336,51.6685,51.1562,51.3785,53432.0
2020-03-20 10:00:00,53.16,53.7,53.1,53.37,60720.0,51.3785,51.9004,51.3205,51.5815,60720.0
2020-03-20 10:10:00,53.33,53.98,53.32,53.84,41510.0,51.5428,52.1711,51.5332,52.0357,41510.0
2020-03-20 10:20:00,53.83,54.3,53.76,54.15,42142.0,52.0261,52.4803,51.9584,52.3354,42142.0
2020-03-20 10:30:00,54.04,54.35,53.95,54.11,18836.0,52.229,52.5287,52.1421,52.2967,18836.0
2020-03-20 10:40:00,54.18,54.33,53.65,53.97,29662.0,52.3643,52.5093,51.8521,52.1614,29662.0
2020-03-20 10:50:00,54.04,54.53,54.04,54.5,22634.0,52.229,52.7026,52.229,52.6736,22634.0
2020-03-20 11:00:00,54.52,54.56,54.04,54.35,17746.0,52.693,52.7316,52.229,52.5287,17746.0
2020-03-20 11:10:00,54.43,54.55,53.9,54.05,13962.0,52.606,52.7219,52.0937,52.2387,13962.0
2020-03-20 11:20:00,53.84,53.84,53.18,53.53,16722.0,52.0357,52.0357,51.3979,51.7361,16722.0
2020-03-20 11:30:00,53.54,53.81,53.33,53.73,13760.0,51.7458,52.0067,51.5428,51.9294,13760.0
2020-03-20 11:40:00,53.63,53.72,53.1,53.24,11588.0,51.8328,51.9198,51.3205,51.4558,11588.0
2020-03-20 11:50:00,53.24,53.42,53.11,53.3,16772.0,51.4558,51.6298,51.3302,51.5138,16772.0
2020-03-20 12:00:00,53.36,53.41,52.44,52.44,26386.0,51.5718,51.6202,50.6827,50.6827,26386.0
2020-03-20 12:10:00,52.43,52.83,52.43,52.49,17828.0,50.673,51.0596,50.673,50.731,17828.0
2020-03-20 12:20:00,52.56,52.56,51.85,51.99,30568.0,50.7986,50.7986,50.1124,50.2477,30568.0
2020-03-20 12:30:00,51.96,52.77,51.96,52.57,31442.0,50.2187,51.0016,50.2187,50.8083,31442.0
2020-03-20 12:40:00,52.52,53.15,52.39,53.12,13200.0,50.76,51.3689,50.6343,51.3399,13200.0
2020-03-20 12:50:00,53.06,53.58,53.06,53.32,11394.0,51.2819,51.7845,51.2819,51.5332,11394.0
2020-03-20 13:00:00,53.22,53.69,53.22,53.53,34104.0,51.4365,51.8908,51.4365,51.7361,34104.0
2020-03-20 13:10:00,53.6,53.68,53.44,53.67,11872.0,51.8038,51.8811,51.6491,51.8714,11872.0
2020-03-20 13:20:00,53.59,53.61,53.11,53.16,6000.0,51.7941,51.8135,51.3302,51.3785,6000.0
2020-03-20 13:30:00,53.27,53.53,52.95,53.24,7034.0,51.4848,51.7361,51.1756,51.4558,7034.0
2020-03-20 13:40:00,52.99,53.2,52.87,52.9,19654.0,51.2142,51.4172,51.0982,51.1272,19654.0
2020-03-20 13:50:00,52.83,53.23,52.83,53.21,48598.0,51.0596,51.4462,51.0596,51.4269,48598.0
2020-03-20 14:00:00,53.24,53.6,53.16,53.27,19004.0,51.4558,51.8038,51.3785,51.4848,19004.0
2020-03-20 14:10:00,53.25,53.25,52.6,52.66,15948.0,51.4655,51.4655,50.8373,50.8953,15948.0
2020-03-20 14:20:00,52.77,52.83,52.09,52.18,16424.0,51.0016,51.0596,50.3444,50.4314,16424.0
2020-03-20 14:30:00,52.18,52.39,51.8,51.98,71352.0,50.4314,50.6343,50.0641,50.2381,71352.0
2020-03-20 14:40:00,51.96,52.22,51.73,52.18,102336.0,50.2187,50.47,49.9965,50.4314,102336.0
2020-03-20 14:50:00,52.23,52.3,51.29,51.52,50568.0,50.4797,50.5474,49.5712,49.7935,50568.0
2020-03-20 15:00:00,51.46,51.69,51.24,51.52,133140.0,49.7355,49.9578,49.5229,49.7935,133140.0
2020-03-20 15:10:00,51.51,51.74,51.07,51.13,52328.0,49.7838,50.0061,49.3586,49.4166,52328.0
2020-03-20 15:20:00,51.12,52.01,51.12,51.9,51606.0,49.4069,50.2671,49.4069,50.1608,51606.0
2020-03-20 15:30:00,52.0,52.18,51.44,51.52,44308.0,50.2574,50.4314,49.7162,49.7935,44308.0
2020-03-20 15:40:00,51.49,51.94,51.22,51.24,75416.0,49.7645,50.1994,49.5035,49.5229,75416.0
2020-03-20 15:50:00,51.01,51.18,50.41,50.49,254744.0,49.3006,49.4649,48.7207,48.798,254744.0
2020-03-23 09:30:00,51.24,51.6,50.24,50.28,108656.0,49.5229,49.8708,48.5564,48.595,108656.0
2020-03-23 09:40:00,50.4,50.95,50.2,50.8,53890.0,48.711,49.2426,48.5177,49.0976,53890.0
2020-03-23 09:50:00,50.78,52.0,50.76,52.0,130696.0,49.0783,50.2574,49.059,50.2574,130696.0
2020-03-23 10:00:00,52.03,52.14,51.41,51.98,180058.0,50.2864,50.3927,49.6872,50.2381,180058.0
2020-03-23 10:10:00,52.02,52.59,51.89,51.89,91164.0,50.2767,50.8276,50.1511,50.1511,91164.0
2020-03-23 10:20:00,51.87,52.24,51.74,52.04,31722.0,50.1318,50.4894,50.0061,50.2961,31722.0
2020-03-23 10:30:00,51.79,52.15,51.55,51.82,8200.0,50.0544,50.4024,49.8225,50.0834,8200.0
2020-03-23 10:40:00,51.99,52.15,51.78,51.98,24400.0,50.2477,50.4024,50.0448,50.2381,24400.0
2020-03-23 10:50:00,51.87,51.95,51.25,51.37,4900.0,50.1318,50.2091,49.5325,49.6485,4900.0
2020-03-23 11:00:00,51.4,51.53,51.13,51.39,17198.0,49.6775,49.8032,49.4166,49.6678,17198.0
2020-03-23 11:10:00,51.41,51.55,50.83,50.83,13562.0,49.6872,49.8225,49.1266,49.1266,13562.0
2020-03-23 11:20:00,50.88,50.88,50.21,50.3,21486.0,49.1749,49.1749,48.5274,48.6144,21486.0
2020-03-23 11:30:00,50.34,50.74,50.24,50.4,44232.0,48.653,49.0396,48.5564,48.711,44232.0
2020-03-23 11:40:00,50.35,50.43,50.0,50.19,17580.0,48.6627,48.74,48.3244,48.5081,17580.0
2020-03-23 11:50:00,50.21,50.67,50.16,50.45,31978.0,48.5274,48.972,48.4791,48.7593,31978.0
2020-03-23 12:00:00,50.51,50.74,50.29,50.29,46752.0,48.8173,49.0396,48.6047,48.6047,46752.0
2020-03-23 12:10:00,50.28,51.13,50.17,50.92,30450.0,48.595,49.4166,48.4887,49.2136,30450.0
2020-03-23 12:20:00,51.02,51.27,50.88,50.92,6800.0,49.3102,49.5519,49.1749,49.2136,6800.0
2020-03-23 12:30:00,50.79,51.2,50.6,51.2,5800.0,49.088,49.4842,48.9043,49.4842,5800.0
2020-03-23 12:40:00,51.3,52.23,51.3,52.23,13980.0,49.5809,50.4797,49.5809,50.4797,13980.0
2020-03-23 12:50:00,52.21,52.52,51.89,52.38,23434.0,50.4604,50.76,50.1511,50.6247,23434.0
2020-03-23 13:00:00,52.32,52.43,52.09,52.3,7800.0,50.5667,50.673,50.3444,50.5474,7800.0
2020-03-23 13:10:00,52.46,53.13,52.4,52.62,10728.0,50.702,51.3495,50.644,50.8566,10728.0
2020-03-23 13:20:00,52.65,52.9,52.3,52.39,9700.0,50.8856,51.1272,50.5474,50.6343,9700.0
2020-03-23 13:30:00,52.13,52.55,52.07,52.09,10796.0,50.383,50.789,50.3251,50.3444,10796.0
2020-03-23 13:40:00,52.16,52.8,51.9,52.77,13636.0,50.412,51.0306,50.1608,51.0016,13636.0
2020-03-23 13:50:00,52.59,52.6,51.7,51.79,10020.0,50.8276,50.8373,49.9675,50.0544,10020.0
2020-03-23 14:00:00,51.74,51.92,51.4,51.55,12756.0,50.0061,50.1801,49.6775,49.8225,12756.0
2020-03-23 14:10:00,51.49,52.02,51.49,51.8,17898.0,49.7645,50.2767,49.7645,50.0641,17898.0
2020-03-23 14:20:00,51.72,52.32,51.5,52.26,25246.0,49.9868,50.5667,49.7742,50.5087,25246.0
2020-03-23 14:30:00,52.18,52.29,51.87,52.15,19436.0,50.4314,50.5377,50.1318,50.4024,19436.0
2020-03-23 14:40:00,52.13,52.84,52.13,52.82,46546.0,50.383,51.0693,50.383,51.0499,46546.0
2020-03-23 14:50:00,52.81,52.81,52.17,52.17,43736.0,51.0403,51.0403,50.4217,50.4217,43736.0
2020-03-23 15:00:00,52.21,52.42,51.93,52.01,45702.0,50.4604,50.6633,50.1897,50.2671,45702.0
2020-03-23 15:10:00,52.03,52.04,51.79,51.84,54668.0,50.2864,50.2961,50.0544,50.1028,54668.0
2020-03-23 15:20:00,51.83,51.83,51.43,51.58,44632.0,50.0931,50.0931,49.7065,49.8515,44632.0
2020-03-23 15:30:00,51.59,51.66,51.09,51.48,80694.0,49.8611,49.9288,49.3779,49.7548,80694.0
2020-03-23 15:40:00,51.49,51.72,51.31,51.33,114732.0,49.7645,49.9868,49.5905,49.6099,114732.0
2020-03-23 15:50:00,51.29,52.79,51.29,52.4,247074.0,49.5712,51.0209,49.5712,50.644,247074.0
2020-03-24 09:30:00,55.8,57.1,55.8,56.15,58550.0,53.9301,55.1865,53.9301,54.2683,58550.0
2020-03-24 09:40:00,56.22,56.45,55.91,56.33,72120.0,54.336,54.5583,54.0364,54.4423,72120.0
2020-03-24 09:50:00,56.3,56.8,56.22,56.34,99880.0,54.4133,54.8965,54.336,54.452,99880.0
2020-03-24 10:00:00,56.27,56.39,55.99,56.31,181254.0,54.3843,54.5003,54.1137,54.423,181254.0
2020-03-24 10:10:00,56.27,56.6,56.13,56.49,64920.0,54.3843,54.7033,54.249,54.5969,64920.0
2020-03-24 10:20:00,56.56,57.08,56.45,56.73,28246.0,54.6646,55.1672,54.5583,54.8289,28246.0
2020-03-24 10:30:00,56.82,57.03,56.67,56.94,43078.0,54.9159,55.1188,54.7709,55.0319,43078.0
2020-03-24 10:40:00,56.82,57.04,56.68,56.74,68758.0,54.9159,55.1285,54.7806,54.8386,68758.0
2020-03-24 10:50:00,56.69,56.9,56.67,56.75,55222.0,54.7902,54.9932,54.7709,54.8482,55222.0
2020-03-24 11:00:00,56.76,57.04,56.52,56.73,27680.0,54.8579,55.1285,54.6259,54.8289,27680.0
2020-03-24 11:10:00,56.67,57.09,56.65,56.9,27202.0,54.7709,55.1768,54.7516,54.9932,27202.0
2020-03-24 11:20:00,56.91,57.17,56.9,57.1,51752.0,55.0029,55.2541,54.9932,55.1865,51752.0
2020-03-24 11:30:00,57.13,57.45,56.86,57.41,87416.0,55.2155,55.5248,54.9545,55.4861,87416.0
2020-03-24 11:40:00,57.42,57.53,57.21,57.21,97174.0,55.4958,55.6021,55.2928,55.2928,97174.0
2020-03-24 11:50:00,57.26,57.52,57.09,57.47,34788.0,55.3411,55.5924,55.1768,55.5441,34788.0
2020-03-24 12:00:00,57.46,57.59,57.35,57.47,74486.0,55.5344,55.6601,55.4281,55.5441,74486.0
2020-03-24 12:10:00,57.51,57.63,57.45,57.53,35626.0,55.5828,55.6987,55.5248,55.6021,35626.0
2020-03-24 12:20:00,57.54,57.84,57.51,57.84,33664.0,55.6118,55.9017,55.5828,55.9017,33664.0
2020-03-24 12:30:00,57.81,58.04,57.65,58.01,31060.0,55.8727,56.095,55.7181,56.066,31060.0
2020-03-24 12:40:00,57.95,57.96,57.58,57.61,23478.0,56.008,56.0177,55.6504,55.6794,23478.0
2020-03-24 12:50:00,57.63,57.67,57.29,57.35,19344.0,55.6987,55.7374,55.3701,55.4281,19344.0
2020-03-24 13:00:00,57.21,57.34,56.57,56.6,23100.0,55.2928,55.4185,54.6743,54.7033,23100.0
2020-03-24 13:10:00,56.56,56.98,56.46,56.65,30720.0,54.6646,55.0705,54.5679,54.7516,30720.0
2020-03-24 13:20:00,56.66,56.87,56.41,56.75,21892.0,54.7612,54.9642,54.5196,54.8482,21892.0
2020-03-24 13:30:00,56.98,57.05,56.77,56.85,8152.0,55.0705,55.1382,54.8676,54.9449,8152.0
2020-03-24 13:40:00,56.87,56.93,56.58,56.58,17000.0,54.9642,55.0222,54.6839,54.6839,17000.0
2020-03-24 13:50:00,56.63,56.63,56.21,56.22,31968.0,54.7322,54.7322,54.3263,54.336,31968.0
2020-03-24 14:00:00,56.22,56.43,55.81,55.84,33296.0,54.336,54.5389,53.9397,53.9687,33296.0
2020-03-24 14:10:00,55.89,56.35,55.71,56.13,29378.0,54.017,54.4616,53.8431,54.249,29378.0
2020-03-24 14:20:00,56.13,56.57,56.1,56.34,42432.0,54.249,54.6743,54.22,54.452,42432.0
2020-03-24 14:30:00,56.38,56.73,56.21,56.72,29200.0,54.4906,54.8289,54.3263,54.8192,29200.0
2020-03-24 14:40:00,56.79,56.79,56.3,56.31,14880.0,54.8869,54.8869,54.4133,54.423,14880.0
2020-03-24 14:50:00,56.35,57.0,56.33,57.0,40802.0,54.4616,55.0898,54.4423,55.0898,40802.0
2020-03-24 15:00:00,56.97,57.32,56.8,57.3,110550.0,55.0609,55.3991,54.8965,55.3798,110550.0
2020-03-24 15:10:00,57.3,57.35,57.05,57.18,54762.0,55.3798,55.4281,55.1382,55.2638,54762.0
2020-03-24 15:20:00,57.22,57.44,57.16,57.35,46424.0,55.3025,55.5151,55.2445,55.4281,46424.0
2020-03-24 15:30:00,57.36,57.62,57.28,57.52,62654.0,55.4378,55.6891,55.3605,55.5924,62654.0
2020-03-24 15:40:00,57.51,57.8,57.3,57.37,91820.0,55.5828,55.863,55.3798,55.4474,91820.0
2020-03-24 15:50:00,57.28,58.02,57.15,58.01,190654.0,55.3605,56.0757,55.2348,56.066,190654.0
2020-03-25 09:30:00,58.19,59.06,57.88,58.9,22800.0,56.24,57.0808,55.9404,56.9262,22800.0
2020-03-25 09:40:00,59.03,59.04,57.74,57.74,16400.0,57.0518,57.0615,55.805,55.805,16400.0
2020-03-25 09:50:00,57.97,57.98,56.96,57.23,32576.0,56.0273,56.037,55.0512,55.3121,32576.0
2020-03-25 10:00:00,57.18,57.27,56.58,56.88,72340.0,55.2638,55.3508,54.6839,54.9739,72340.0
2020-03-25 10:10:00,56.84,56.93,56.36,56.66,45554.0,54.9352,55.0222,54.4713,54.7612,45554.0
2020-03-25 10:20:00,56.68,57.02,56.52,56.98,40990.0,54.7806,55.1092,54.6259,55.0705,40990.0
2020-03-25 10:30:00,57.13,57.57,56.99,57.52,45510.0,55.2155,55.6407,55.0802,55.5924,45510.0
2020-03-25 10:40:00,57.58,57.74,57.22,57.32,28656.0,55.6504,55.805,55.3025,55.3991,28656.0
2020-03-25 10:50:00,57.31,57.69,57.31,57.69,7600.0,55.3895,55.7567,55.3895,55.7567,7600.0
2020-03-25 11:00:00,57.71,57.9,57.48,57.9,9200.0,55.7761,55.9597,55.5538,55.9597,9200.0
2020-03-25 11:10:00,57.79,57.85,57.43,57.74,24748.0,55.8534,55.9114,55.5054,55.805,24748.0
2020-03-25 11:20:00,57.72,57.98,57.49,57.7,49140.0,55.7857,56.037,55.5634,55.7664,49140.0
2020-03-25 11:30:00,57.65,57.88,57.63,57.63,38116.0,55.7181,55.9404,55.6987,55.6987,38116.0
2020-03-25 11:40:00,57.65,57.92,57.45,57.85,47158.0,55.7181,55.979,55.5248,55.9114,47158.0
2020-03-25 11:50:00,57.85,57.92,57.56,57.76,32984.0,55.9114,55.979,55.6311,55.8244,32984.0
2020-03-25 12:00:00,57.74,58.23,57.74,58.06,33020.0,55.805,56.2786,55.805,56.1143,33020.0
2020-03-25 12:10:00,58.05,58.31,58.0,58.27,34644.0,56.1047,56.3559,56.0563,56.3173,34644.0
2020-03-25 12:20:00,58.26,58.88,58.26,58.76,53502.0,56.3076,56.9068,56.3076,56.7909,53502.0
2020-03-25 12:30:00,58.76,59.01,58.48,58.98,30502.0,56.7909,57.0325,56.5202,57.0035,30502.0
2020-03-25 12:40:00,58.98,59.29,58.89,59.2,14900.0,57.0035,57.3031,56.9165,57.2161,14900.0
2020-03-25 12:50:00,59.21,59.38,58.92,58.98,15704.0,57.2258,57.3901,56.9455,57.0035,15704.0
2020-03-25 13:00:00,59.0,59.46,58.92,59.44,9802.0,57.0228,57.4674,56.9455,57.4481,9802.0
2020-03-25 13:10:00,59.35,59.73,59.26,59.66,16032.0,57.3611,57.7284,57.2741,57.6607,16032.0
2020-03-25 13:20:00,59.68,59.85,59.58,59.62,8332.0,57.68,57.8443,57.5834,57.622,8332.0
2020-03-25 13:30:00,59.66,59.91,59.43,59.91,24212.0,57.6607,57.9023,57.4384,57.9023,24212.0
2020-03-25 13:40:00,59.95,60.2,59.88,59.94,32534.0,57.941,58.1826,57.8733,57.9313,32534.0
2020-03-25 13:50:00,60.0,60.13,59.4,59.51,32540.0,57.9893,58.115,57.4094,57.5157,32540.0
2020-03-25 14:00:00,59.59,59.71,59.02,59.18,73502.0,57.5931,57.709,57.0422,57.1968,73502.0
2020-03-25 14:10:00,59.3,59.55,59.26,59.47,17460.0,57.3128,57.5544,57.2741,57.4771,17460.0
2020-03-25 14:20:00,59.55,59.65,59.24,59.42,8700.0,57.5544,57.651,57.2548,57.4287,8700.0
2020-03-25 14:30:00,59.44,59.45,59.0,59.18,48470.0,57.4481,57.4577,57.0228,57.1968,48470.0
2020-03-25 14:40:00,59.22,59.52,59.08,59.45,16260.0,57.2355,57.5254,57.1001,57.4577,16260.0
2020-03-25 14:50:00,59.39,59.68,59.21,59.57,22200.0,57.3998,57.68,57.2258,57.5737,22200.0
2020-03-25 15:00:00,59.55,59.76,59.48,59.69,20200.0,57.5544,57.7574,57.4867,57.6897,20200.0
2020-03-25 15:10:00,59.66,59.76,59.42,59.66,8000.0,57.6607,57.7574,57.4287,57.6607,8000.0
2020-03-25 15:20:00,59.65,59.77,59.31,59.37,12298.0,57.651,57.767,57.3224,57.3804,12298.0
2020-03-25 15:30:00,59.38,59.74,59.35,59.59,17800.0,57.3901,57.738,57.3611,57.5931,17800.0
2020-03-25 15:40:00,59.72,59.72,58.33,58.49,41998.0,57.7187,57.7187,56.3753,56.5299,41998.0
2020-03-25 15:50:00,58.49,58.49,57.35,57.37,134162.0,56.5299,56.5299,55.4281,55.4474,134162.0
2020-03-26 09:30:00,58.59,59.04,58.16,58.77,108178.0,56.6266,57.0615,56.211,56.8005,108178.0
2020-03-26 09:40:00,58.8,58.99,58.57,58.63,36002.0,56.8295,57.0132,56.6072,56.6652,36002.0
2020-03-26 09:50:00,58.6,59.19,58.29,59.15,48240.0,56.6362,57.2065,56.3366,57.1678,48240.0
2020-03-26 10:00:00,59.13,59.55,59.04,59.38,46798.0,57.1485,57.5544,57.0615,57.3901,46798.0
2020-03-26 10:10:00,59.4,59.82,59.39,59.79,32640.0,57.4094,57.8153,57.3998,57.7863,32640.0
2020-03-26 10:20:00,59.82,59.83,59.44,59.49,15506.0,57.8153,57.825,57.4481,57.4964,15506.0
2020-03-26 10:30:00,59.43,59.85,59.43,59.55,17296.0,57.4384,57.8443,57.4384,57.5544,17296.0
2020-03-26 10:40:00,59.54,59.81,59.09,59.2,50386.0,57.5447,57.8057,57.1098,57.2161,50386.0
2020-03-26 10:50:00,59.16,59.27,58.93,59.19,29592.0,57.1775,57.2838,56.9552,57.2065,29592.0
2020-03-26 11:00:00,59.32,59.37,59.08,59.27,6260.0,57.3321,57.3804,57.1001,57.2838,6260.0
2020-03-26 11:10:00,59.29,59.72,59.26,59.72,6000.0,57.3031,57.7187,57.2741,57.7187,6000.0
2020-03-26 11:20:00,59.73,59.94,59.66,59.94,19470.0,57.7284,57.9313,57.6607,57.9313,19470.0
2020-03-26 11:30:00,59.96,60.21,59.94,60.21,21600.0,57.9507,58.1923,57.9313,58.1923,21600.0
2020-03-26 11:40:00,60.16,60.16,59.82,59.82,9212.0,58.144,58.144,57.8153,57.8153,9212.0
2020-03-26 11:50:00,59.99,59.99,59.71,59.85,7024.0,57.9796,57.9796,57.709,57.8443,7024.0
2020-03-26 12:00:00,59.95,60.01,59.81,59.83,4170.0,57.941,57.999,57.8057,57.825,4170.0
2020-03-26 12:10:00,59.74,59.82,59.49,59.5,16300.0,57.738,57.8153,57.4964,57.5061,16300.0
2020-03-26 12:20:00,59.52,60.05,59.52,60.01,54690.0,57.5254,58.0376,57.5254,57.999,54690.0
2020-03-26 12:30:00,60.02,60.23,60.0,60.12,17658.0,58.0086,58.2116,57.9893,58.1053,17658.0
2020-03-26 12:40:00,60.14,60.25,60.02,60.12,4200.0,58.1246,58.2309,58.0086,58.1053,4200.0
2020-03-26 12:50:00,60.23,60.5,60.23,60.49,31016.0,58.2116,58.4726,58.2116,58.4629,31016.0
2020-03-26 13:00:00,60.56,60.57,60.16,60.16,13062.0,58.5305,58.5402,58.144,58.144,13062.0
2020-03-26 13:10:00,60.15,60.16,59.91,59.91,4440.0,58.1343,58.144,57.9023,57.9023,4440.0
2020-03-26 13:20:00,59.92,59.92,59.59,59.59,9000.0,57.912,57.912,57.5931,57.5931,9000.0
2020-03-26 13:30:00,59.57,59.57,59.26,59.35,13600.0,57.5737,57.5737,57.2741,57.3611,13600.0
2020-03-26 13:40:00,59.42,59.56,59.35,59.56,2800.0,57.4287,57.5641,57.3611,57.5641,2800.0
2020-03-26 13:50:00,59.55,59.66,59.49,59.55,9300.0,57.5544,57.6607,57.4964,57.5544,9300.0
2020-03-26 14:00:00,59.55,59.9,59.55,59.56,9000.0,57.5544,57.8927,57.5544,57.5641,9000.0
2020-03-26 14:10:00,59.67,59.73,59.38,59.73,10770.0,57.6704,57.7284,57.3901,57.7284,10770.0
2020-03-26 14:20:00,59.71,60.02,59.71,59.99,5000.0,57.709,58.0086,57.709,57.9796,5000.0
2020-03-26 14:30:00,59.99,60.29,59.99,60.21,14200.0,57.9796,58.2696,57.9796,58.1923,14200.0
2020-03-26 14:40:00,60.19,60.2,60.02,60.14,2800.0,58.1729,58.1826,58.0086,58.1246,2800.0
2020-03-26 14:50:00,60.11,60.38,60.07,60.24,24360.0,58.0956,58.3566,58.057,58.2213,24360.0
2020-03-26 15:00:00,60.23,60.37,60.13,60.23,28202.0,58.2116,58.3469,58.115,58.2116,28202.0
2020-03-26 15:10:00,60.22,60.22,59.87,60.02,38364.0,58.2019,58.2019,57.8637,58.0086,38364.0
2020-03-26 15:20:00,60.06,60.31,60.01,60.3,32496.0,58.0473,58.2889,57.999,58.2793,32496.0
2020-03-26 15:30:00,60.33,60.6,59.91,60.08,58712.0,58.3083,58.5692,57.9023,58.0666,58712.0
2020-03-26 15:40:00,60.19,60.23,59.84,59.92,46610.0,58.1729,58.2116,57.8347,57.912,46610.0
2020-03-26 15:50:00,59.94,60.99,59.94,60.96,405016.0,57.9313,58.9461,57.9313,58.9171,405016.0
2020-03-27 09:30:00,58.82,59.17,58.49,59.1,109768.0,56.8489,57.1871,56.5299,57.1195,109768.0
2020-03-27 09:40:00,58.77,58.77,58.01,58.23,54262.0,56.8005,56.8005,56.066,56.2786,54262.0
2020-03-27 09:50:00,58.26,58.72,58.21,58.63,84772.0,56.3076,56.7522,56.2593,56.6652,84772.0
2020-03-27 10:00:00,58.62,58.76,58.37,58.74,65008.0,56.6556,56.7909,56.4139,56.7715,65008.0
2020-03-27 10:10:00,58.76,58.86,58.48,58.52,24338.0,56.7909,56.8875,56.5202,56.5589,24338.0
2020-03-27 10:20:00,58.49,58.53,58.29,58.4,135698.0,56.5299,56.5686,56.3366,56.4429,135698.0
2020-03-27 10:30:00,58.36,58.38,58.11,58.33,201802.0,56.4043,56.4236,56.1626,56.3753,201802.0
2020-03-27 10:40:00,58.27,58.56,58.24,58.38,16522.0,56.3173,56.5976,56.2883,56.4236,16522.0
2020-03-27 10:50:00,58.29,58.58,58.24,58.52,15498.0,56.3366,56.6169,56.2883,56.5589,15498.0
2020-03-27 11:00:00,58.66,58.95,58.52,58.95,31134.0,56.6942,56.9745,56.5589,56.9745,31134.0
2020-03-27 11:10:00,58.92,59.16,58.77,59.14,13200.0,56.9455,57.1775,56.8005,57.1581,13200.0
2020-03-27 11:20:00,59.09,59.09,58.63,58.69,33260.0,57.1098,57.1098,56.6652,56.7232,33260.0
2020-03-27 11:30:00,58.7,58.79,58.49,58.62,43716.0,56.7329,56.8199,56.5299,56.6556,43716.0
2020-03-27 11:40:00,58.67,58.73,58.27,58.37,17948.0,56.7039,56.7619,56.3173,56.4139,17948.0
2020-03-27 11:50:00,58.35,58.55,58.31,58.33,43576.0,56.3946,56.5879,56.3559,56.3753,43576.0
2020-03-27 12:00:00,58.31,58.35,58.1,58.19,16688.0,56.3559,56.3946,56.153,56.24,16688.0
2020-03-27 12:10:00,58.24,58.4,58.12,58.4,13000.0,56.2883,56.4429,56.1723,56.4429,13000.0
2020-03-27 12:20:00,58.33,58.33,58.12,58.12,7136.0,56.3753,56.3753,56.1723,56.1723,7136.0
2020-03-27 12:30:00,58.08,58.45,58.08,58.36,16206.0,56.1337,56.4913,56.1337,56.4043,16206.0
2020-03-27 12:40:00,58.32,58.44,58.12,58.12,12914.0,56.3656,56.4816,56.1723,56.1723,12914.0
2020-03-27 12:50:00,58.1,58.46,58.1,58.45,27930.0,56.153,56.5009,56.153,56.4913,27930.0
2020-03-27 13:00:00,58.47,58.71,58.43,58.47,31266.0,56.5106,56.7425,56.4719,56.5106,31266.0
2020-03-27 13:10:00,58.45,58.51,58.3,58.43,14682.0,56.4913,56.5492,56.3463,56.4719,14682.0
2020-03-27 13:20:00,58.49,58.65,58.32,58.32,8300.0,56.5299,56.6846,56.3656,56.3656,8300.0
2020-03-27 13:30:00,58.35,58.99,58.35,58.99,10000.0,56.3946,57.0132,56.3946,57.0132,10000.0
2020-03-27 13:40:00,58.99,59.09,58.81,59.02,15200.0,57.0132,57.1098,56.8392,57.0422,15200.0
2020-03-27 13:50:00,59.11,59.17,58.79,58.8,7022.0,57.1291,57.1871,56.8199,56.8295,7022.0
2020-03-27 14:00:00,58.76,58.82,58.52,58.52,8996.0,56.7909,56.8489,56.5589,56.5589,8996.0
2020-03-27 14:10:00,58.58,58.77,58.58,58.77,9610.0,56.6169,56.8005,56.6169,56.8005,9610.0
2020-03-27 14:20:00,58.72,58.78,58.63,58.67,3400.0,56.7522,56.8102,56.6652,56.7039,3400.0
2020-03-27 14:30:00,58.71,58.97,58.69,58.78,5600.0,56.7425,56.9938,56.7232,56.8102,5600.0
2020-03-27 14:40:00,58.76,58.81,58.56,58.56,8524.0,56.7909,56.8392,56.5976,56.5976,8524.0
2020-03-27 14:50:00,58.54,58.87,58.46,58.86,10648.0,56.5782,56.8972,56.5009,56.8875,10648.0
2020-03-27 15:00:00,58.9,59.05,58.87,58.99,26404.0,56.9262,57.0711,56.8972,57.0132,26404.0
2020-03-27 15:10:00,59.0,59.21,58.95,59.21,8508.0,57.0228,57.2258,56.9745,57.2258,8508.0
2020-03-27 15:20:00,59.16,59.45,59.09,59.35,11400.0,57.1775,57.4577,57.1098,57.3611,11400.0
2020-03-27 15:30:00,59.27,59.29,58.71,58.74,21200.0,57.2838,57.3031,56.7425,56.7715,21200.0
2020-03-27 15:40:00,58.68,58.69,58.3,58.34,90996.0,56.7135,56.7232,56.3463,56.3849,90996.0
2020-03-27 15:50:00,58.35,58.35,57.48,57.5,391242.0,56.3946,56.3946,55.5538,55.5731,391242.0
2020-03-30 09:30:00,58.46,58.74,58.16,58.16,56722.0,56.5009,56.7715,56.211,56.211,56722.0
2020-03-30 09:40:00,58.15,58.3,57.92,58.27,65972.0,56.2013,56.3463,55.979,56.3173,65972.0
2020-03-30 09:50:00,58.3,58.58,58.24,58.52,117284.0,56.3463,56.6169,56.2883,56.5589,117284.0
2020-03-30 10:00:00,58.6,58.94,58.36,58.9,305484.0,56.6362,56.9648,56.4043,56.9262,305484.0
2020-03-30 10:10:00,58.87,59.31,58.84,59.28,152352.0,56.8972,57.3224,56.8682,57.2934,152352.0
2020-03-30 10:20:00,59.25,59.46,59.24,59.33,51592.0,57.2644,57.4674,57.2548,57.3418,51592.0
2020-03-30 10:30:00,59.3,59.63,59.29,59.58,79482.0,57.3128,57.6317,57.3031,57.5834,79482.0
2020-03-30 10:40:00,59.57,59.68,59.51,59.61,118000.0,57.5737,57.68,57.5157,57.6124,118000.0
2020-03-30 10:50:00,59.63,59.66,59.22,59.33,146752.0,57.6317,57.6607,57.2355,57.3418,146752.0
2020-03-30 11:00:00,59.32,59.83,59.31,59.77,91482.0,57.3321,57.825,57.3224,57.767,91482.0
2020-03-30 11:10:00,59.81,59.81,59.63,59.67,96390.0,57.8057,57.8057,57.6317,57.6704,96390.0
2020-03-30 11:20:00,59.69,59.81,59.47,59.69,32342.0,57.6897,57.8057,57.4771,57.6897,32342.0
2020-03-30 11:30:00,59.73,59.76,59.51,59.55,11950.0,57.7284,57.7574,57.5157,57.5544,11950.0
2020-03-30 11:40:00,59.6,59.69,59.52,59.6,26268.0,57.6027,57.6897,57.5254,57.6027,26268.0
2020-03-30 11:50:00,59.55,59.62,59.54,59.58,2500.0,57.5544,57.622,57.5447,57.5834,2500.0
2020-03-30 12:00:00,59.42,59.42,59.24,59.29,5700.0,57.4287,57.4287,57.2548,57.3031,5700.0
2020-03-30 12:10:00,59.32,59.72,59.32,59.72,173036.0,57.3321,57.7187,57.3321,57.7187,173036.0
2020-03-30 12:20:00,59.63,59.66,59.49,59.66,6900.0,57.6317,57.6607,57.4964,57.6607,6900.0
2020-03-30 12:30:00,59.64,59.68,59.53,59.65,3936.0,57.6414,57.68,57.5351,57.651,3936.0
2020-03-30 12:40:00,59.63,59.71,59.53,59.6,16300.0,57.6317,57.709,57.5351,57.6027,16300.0
2020-03-30 12:50:00,59.61,59.77,59.61,59.77,10184.0,57.6124,57.767,57.6124,57.767,10184.0
2020-03-30 13:00:00,59.75,59.79,59.42,59.44,20624.0,57.7477,57.7863,57.4287,57.4481,20624.0
2020-03-30 13:10:00,59.46,59.67,59.42,59.67,11294.0,57.4674,57.6704,57.4287,57.6704,11294.0
2020-03-30 13:20:00,59.6,59.63,59.52,59.56,5600.0,57.6027,57.6317,57.5254,57.5641,5600.0
2020-03-30 13:30:00,59.6,59.65,59.54,59.64,7600.0,57.6027,57.651,57.5447,57.6414,7600.0
2020-03-30 13:40:00,59.62,59.69,59.5,59.69,5600.0,57.622,57.6897,57.5061,57.6897,5600.0
2020-03-30 13:50:00,59.69,59.71,59.52,59.55,1800.0,57.6897,57.709,57.5254,57.5544,1800.0
2020-03-30 14:00:00,59.52,59.66,59.52,59.65,1600.0,57.5254,57.6607,57.5254,57.651,1600.0
2020-03-30 14:10:00,59.42,59.47,59.3,59.47,4900.0,57.4287,57.4771,57.3128,57.4771,4900.0
2020-03-30 14:20:00,59.4,59.55,59.35,59.54,5100.0,57.4094,57.5544,57.3611,57.5447,5100.0
2020-03-30 14:30:00,59.54,59.58,59.49,59.52,4030.0,57.5447,57.5834,57.4964,57.5254,4030.0
2020-03-30 14:40:00,59.52,59.66,59.48,59.57,4000.0,57.5254,57.6607,57.4867,57.5737,4000.0
2020-03-30 14:50:00,59.54,59.66,59.4,59.47,5800.0,57.5447,57.6607,57.4094,57.4771,5800.0
2020-03-30 15:00:00,59.45,59.52,59.35,59.46,9550.0,57.4577,57.5254,57.3611,57.4674,9550.0
2020-03-30 15:10:00,59.58,59.73,59.56,59.6,14760.0,57.5834,57.7284,57.5641,57.6027,14760.0
2020-03-30 15:20:00,59.7,59.75,59.27,59.41,9760.0,57.6994,57.7477,57.2838,57.4191,9760.0
2020-03-30 15:30:00,59.49,59.74,59.38,59.74,14850.0,57.4964,57.738,57.3901,57.738,14850.0
2020-03-30 15:40:00,59.73,59.76,59.6,59.62,23292.0,57.7284,57.7574,57.6027,57.622,23292.0
2020-03-30 15:50:00,59.64,59.92,59.59,59.83,35278.0,57.6414,57.912,57.5931,57.825,35278.0
2020-03-31 09:30:00,59.88,60.11,59.73,59.82,18824.0,57.8733,58.0956,57.7284,57.8153,18824.0
2020-03-31 09:40:00,60.06,60.24,59.59,59.59,20600.0,58.0473,58.2213,57.5931,57.5931,20600.0
2020-03-31 09:50:00,59.57,59.72,59.42,59.63,29000.0,57.5737,57.7187,57.4287,57.6317,29000.0
2020-03-31 10:00:00,59.65,60.18,59.65,60.02,23742.0,57.651,58.1633,57.651,58.0086,23742.0
2020-03-31 10:10:00,60.06,60.65,60.06,60.61,55730.0,58.0473,58.6175,58.0473,58.5789,55730.0
2020-03-31 10:20:00,60.6,60.66,60.24,60.38,49458.0,58.5692,58.6272,58.2213,58.3566,49458.0
2020-03-31 10:30:00,60.44,60.67,60.41,60.63,22544.0,58.4146,58.6369,58.3856,58.5982,22544.0
2020-03-31 10:40:00,60.64,60.66,60.39,60.49,17360.0,58.6079,58.6272,58.3662,58.4629,17360.0
2020-03-31 10:50:00,60.47,60.6,60.28,60.28,25938.0,58.4436,58.5692,58.2599,58.2599,25938.0
2020-03-31 11:00:00,60.22,60.3,60.08,60.27,21988.0,58.2019,58.2793,58.0666,58.2503,21988.0
2020-03-31 11:10:00,60.3,60.42,60.19,60.23,24536.0,58.2793,58.3952,58.1729,58.2116,24536.0
2020-03-31 11:20:00,60.26,60.44,60.22,60.37,19200.0,58.2406,58.4146,58.2019,58.3469,19200.0
2020-03-31 11:30:00,60.41,60.54,60.25,60.25,17420.0,58.3856,58.5112,58.2309,58.2309,17420.0
2020-03-31 11:40:00,60.3,60.43,60.23,60.28,10600.0,58.2793,58.4049,58.2116,58.2599,10600.0
2020-03-31 11:50:00,60.3,60.38,60.1,60.22,19620.0,58.2793,58.3566,58.086,58.2019,19620.0
2020-03-31 12:00:00,60.22,60.22,60.04,60.13,9000.0,58.2019,58.2019,58.028,58.115,9000.0
2020-03-31 12:10:00,60.19,60.19,59.8,59.83,23212.0,58.1729,58.1729,57.796,57.825,23212.0
2020-03-31 12:20:00,59.83,59.83,59.34,59.54,24996.0,57.825,57.825,57.3514,57.5447,24996.0
2020-03-31 12:30:00,59.48,59.49,59.04,59.1,16206.0,57.4867,57.4964,57.0615,57.1195,16206.0
2020-03-31 12:40:00,59.14,59.46,59.14,59.44,11396.0,57.1581,57.4674,57.1581,57.4481,11396.0
2020-03-31 12:50:00,59.44,59.52,59.23,59.25,35958.0,57.4481,57.5254,57.2451,57.2644,35958.0
2020-03-31 13:00:00,59.25,59.39,59.12,59.3,26966.0,57.2644,57.3998,57.1388,57.3128,26966.0
2020-03-31 13:10:00,59.24,59.35,59.02,59.1,16800.0,57.2548,57.3611,57.0422,57.1195,16800.0
2020-03-31 13:20:00,59.06,59.06,58.83,58.92,33512.0,57.0808,57.0808,56.8585,56.9455,33512.0
2020-03-31 13:30:00,58.93,59.2,58.79,59.14,40924.0,56.9552,57.2161,56.8199,57.1581,40924.0
2020-03-31 13:40:00,59.11,59.2,59.08,59.17,22810.0,57.1291,57.2161,57.1001,57.1871,22810.0
2020-03-31 13:50:00,59.17,59.41,59.05,59.36,23620.0,57.1871,57.4191,57.0711,57.3708,23620.0
2020-03-31 14:00:00,59.33,59.41,59.22,59.41,28114.0,57.3418,57.4191,57.2355,57.4191,28114.0
2020-03-31 14:10:00,59.37,59.38,59.04,59.12,21260.0,57.3804,57.3901,57.0615,57.1388,21260.0
2020-03-31 14:20:00,59.13,59.19,59.08,59.16,16400.0,57.1485,57.2065,57.1001,57.1775,16400.0
2020-03-31 14:30:00,59.16,59.29,59.08,59.24,18558.0,57.1775,57.3031,57.1001,57.2548,18558.0
2020-03-31 14:40:00,59.23,59.27,58.98,59.07,16958.0,57.2451,57.2838,57.0035,57.0905,16958.0
2020-03-31 14:50:00,59.15,59.23,59.05,59.08,20738.0,57.1678,57.2451,57.0711,57.1001,20738.0
2020-03-31 15:00:00,59.15,59.24,58.84,58.9,19202.0,57.1678,57.2548,56.8682,56.9262,19202.0
2020-03-31 15:10:00,58.86,58.86,58.4,58.4,47108.0,56.8875,56.8875,56.4429,56.4429,47108.0
2020-03-31 15:20:00,58.41,58.48,58.19,58.3,64540.0,56.4526,56.5202,56.24,56.3463,64540.0
2020-03-31 15:30:00,58.31,58.65,58.31,58.58,73924.0,56.3559,56.6846,56.3559,56.6169,73924.0
2020-03-31 15:40:00,58.58,58.64,58.25,58.25,83258.0,56.6169,56.6749,56.298,56.298,83258.0
2020-03-31 15:50:00,58.28,58.68,58.26,58.47,99282.0,56.327,56.7135,56.3076,56.5106,99282.0
2020-04-01 09:30:00,56.57,57.31,56.38,57.24,44236.0,54.6743,55.3895,54.4906,55.3218,44236.0
2020-04-01 09:40:00,57.24,57.27,56.74,56.88,44500.0,55.3218,55.3508,54.8386,54.9739,44500.0
2020-04-01 09:50:00,56.86,57.07,56.86,56.9,31882.0,54.9545,55.1575,54.9545,54.9932,31882.0
2020-04-01 10:00:00,56.96,57.24,56.69,57.15,30790.0,55.0512,55.3218,54.7902,55.2348,30790.0
2020-04-01 10:10:00,57.18,57.56,57.12,57.35,45688.0,55.2638,55.6311,55.2058,55.4281,45688.0
2020-04-01 10:20:00,57.3,57.62,57.29,57.6,62340.0,55.3798,55.6891,55.3701,55.6697,62340.0
2020-04-01 10:30:00,57.58,57.94,57.51,57.82,47020.0,55.6504,55.9983,55.5828,55.8824,47020.0
2020-04-01 10:40:00,57.81,58.02,57.72,57.98,37574.0,55.8727,56.0757,55.7857,56.037,37574.0
2020-04-01 10:50:00,57.99,58.06,57.63,57.8,53358.0,56.0467,56.1143,55.6987,55.863,53358.0
2020-04-01 11:00:00,57.79,57.98,57.74,57.96,39268.0,55.8534,56.037,55.805,56.0177,39268.0
2020-04-01 11:10:00,57.93,58.1,57.85,57.93,28868.0,55.9887,56.153,55.9114,55.9887,28868.0
2020-04-01 11:20:00,57.93,57.99,57.43,57.46,38760.0,55.9887,56.0467,55.5054,55.5344,38760.0
2020-04-01 11:30:00,57.45,57.52,57.35,57.41,64536.0,55.5248,55.5924,55.4281,55.4861,64536.0
2020-04-01 11:40:00,57.38,57.4,57.07,57.24,74210.0,55.4571,55.4764,55.1575,55.3218,74210.0
2020-04-01 11:50:00,57.2,57.41,57.2,57.22,144660.0,55.2831,55.4861,55.2831,55.3025,144660.0
2020-04-01 12:00:00,57.18,57.18,56.9,56.91,12998.0,55.2638,55.2638,54.9932,55.0029,12998.0
2020-04-01 12:10:00,56.85,56.92,56.69,56.69,22956.0,54.9449,55.0125,54.7902,54.7902,22956.0
2020-04-01 12:20:00,56.72,56.8,56.55,56.55,20420.0,54.8192,54.8965,54.6549,54.6549,20420.0
2020-04-01 12:30:00,56.57,56.68,56.31,56.34,39984.0,54.6743,54.7806,54.423,54.452,39984.0
2020-04-01 12:40:00,56.38,56.39,56.19,56.19,12460.0,54.4906,54.5003,54.307,54.307,12460.0
2020-04-01 12:50:00,56.21,56.46,56.2,56.34,16060.0,54.3263,54.5679,54.3167,54.452,16060.0
2020-04-01 13:00:00,56.29,56.55,56.25,56.35,13600.0,54.4036,54.6549,54.365,54.4616,13600.0
2020-04-01 13:10:00,56.38,56.47,56.32,56.35,10760.0,54.4906,54.5776,54.4326,54.4616,10760.0
2020-04-01 13:20:00,56.35,56.59,56.35,56.45,22962.0,54.4616,54.6936,54.4616,54.5583,22962.0
2020-04-01 13:30:00,56.49,56.49,56.28,56.35,20516.0,54.5969,54.5969,54.394,54.4616,20516.0
2020-04-01 13:40:00,56.35,56.45,56.27,56.4,19772.0,54.4616,54.5583,54.3843,54.51,19772.0
2020-04-01 13:50:00,56.38,56.54,56.31,56.52,9800.0,54.4906,54.6453,54.423,54.6259,9800.0
2020-04-01 14:00:00,56.57,56.71,56.46,56.52,34630.0,54.6743,54.8096,54.5679,54.6259,34630.0
2020-04-01 14:10:00,56.52,56.55,56.38,56.39,44476.0,54.6259,54.6549,54.4906,54.5003,44476.0
2020-04-01 14:20:00,56.42,56.44,56.27,56.38,13720.0,54.5293,54.5486,54.3843,54.4906,13720.0
2020-04-01 14:30:00,56.25,56.33,56.09,56.31,11000.0,54.365,54.4423,54.2103,54.423,11000.0
2020-04-01 14:40:00,56.29,56.42,56.22,56.41,11180.0,54.4036,54.5293,54.336,54.5196,11180.0
2020-04-01 14:50:00,56.34,56.34,56.0,56.02,24404.0,54.452,54.452,54.1234,54.1427,24404.0
2020-04-01 15:00:00,56.1,56.19,55.82,55.83,37288.0,54.22,54.307,53.9494,53.9591,37288.0
2020-04-01 15:10:00,55.82,55.85,55.7,55.77,25122.0,53.9494,53.9784,53.8334,53.9011,25122.0
2020-04-01 15:20:00,55.77,55.77,55.51,55.51,43064.0,53.9011,53.9011,53.6498,53.6498,43064.0
2020-04-01 15:30:00,55.5,55.6,55.13,55.13,49490.0,53.6401,53.7368,53.2825,53.2825,49490.0
2020-04-01 15:40:00,55.11,55.85,55.1,55.75,59066.0,53.2632,53.9784,53.2535,53.8817,59066.0
2020-04-01 15:50:00,55.69,55.79,55.35,55.63,139564.0,53.8237,53.9204,53.4951,53.7658,139564.0
2020-04-02 09:30:00,55.22,56.17,55.22,55.98,131166.0,53.3695,54.2877,53.3695,54.104,131166.0
2020-04-02 09:40:00,55.99,56.06,55.3,55.46,40478.0,54.1137,54.1813,53.4468,53.6015,40478.0
2020-04-02 09:50:00,55.44,55.89,55.42,55.84,26400.0,53.5821,54.017,53.5628,53.9687,26400.0
2020-04-02 10:00:00,55.88,56.13,55.77,56.13,27480.0,54.0074,54.249,53.9011,54.249,27480.0
2020-04-02 10:10:00,56.13,56.33,56.03,56.22,26700.0,54.249,54.4423,54.1524,54.336,26700.0
2020-04-02 10:20:00,56.24,56.38,56.04,56.35,38990.0,54.3553,54.4906,54.162,54.4616,38990.0
2020-04-02 10:30:00,56.34,57.07,56.27,57.06,85238.0,54.452,55.1575,54.3843,55.1478,85238.0
2020-04-02 10:40:00,56.99,56.99,56.56,56.59,40826.0,55.0802,55.0802,54.6646,54.6936,40826.0
2020-04-02 10:50:00,56.55,56.71,56.39,56.67,10800.0,54.6549,54.8096,54.5003,54.7709,10800.0
2020-04-02 11:00:00,56.6,56.83,56.45,56.58,7200.0,54.7033,54.9255,54.5583,54.6839,7200.0
2020-04-02 11:10:00,56.45,56.79,56.45,56.75,4400.0,54.5583,54.8869,54.5583,54.8482,4400.0
2020-04-02 11:20:00,56.66,56.77,56.57,56.58,7400.0,54.7612,54.8676,54.6743,54.6839,7400.0
2020-04-02 11:30:00,56.59,56.9,56.58,56.72,4800.0,54.6936,54.9932,54.6839,54.8192,4800.0
2020-04-02 11:40:00,56.82,57.13,56.82,57.13,14780.0,54.9159,55.2155,54.9159,55.2155,14780.0
2020-04-02 11:50:00,57.18,57.26,57.01,57.14,13626.0,55.2638,55.3411,55.0995,55.2252,13626.0
2020-04-02 12:00:00,57.15,57.35,56.99,57.17,27414.0,55.2348,55.4281,55.0802,55.2541,27414.0
2020-04-02 12:10:00,57.18,57.31,57.13,57.14,20100.0,55.2638,55.3895,55.2155,55.2252,20100.0
2020-04-02 12:20:00,57.13,57.16,56.9,56.9,16450.0,55.2155,55.2445,54.9932,54.9932,16450.0
2020-04-02 12:30:00,56.87,56.94,56.75,56.86,17452.0,54.9642,55.0319,54.8482,54.9545,17452.0
2020-04-02 12:40:00,56.81,56.99,56.81,56.99,7400.0,54.9062,55.0802,54.9062,55.0802,7400.0
2020-04-02 12:50:00,56.99,57.02,56.88,56.88,3218.0,55.0802,55.1092,54.9739,54.9739,3218.0
2020-04-02 13:00:00,56.94,57.06,56.74,56.75,8568.0,55.0319,55.1478,54.8386,54.8482,8568.0
2020-04-02 13:10:00,56.7,56.7,56.51,56.56,9100.0,54.7999,54.7999,54.6163,54.6646,9100.0
2020-04-02 13:20:00,56.49,56.57,56.23,56.27,20890.0,54.5969,54.6743,54.3457,54.3843,20890.0
2020-04-02 13:30:00,56.21,56.24,56.13,56.18,5620.0,54.3263,54.3553,54.249,54.2973,5620.0
2020-04-02 13:40:00,56.27,56.37,56.27,56.29,3000.0,54.3843,54.481,54.3843,54.4036,3000.0
2020-04-02 13:50:00,56.33,56.44,56.27,56.27,3856.0,54.4423,54.5486,54.3843,54.3843,3856.0
2020-04-02 14:00:00,56.24,56.24,55.94,55.95,8600.0,54.3553,54.3553,54.0654,54.075,8600.0
2020-04-02 14:10:00,55.97,56.19,55.86,55.86,20066.0,54.0944,54.307,53.988,53.988,20066.0
2020-04-02 14:20:00,55.86,56.14,55.86,56.12,6000.0,53.988,54.2587,53.988,54.2393,6000.0
2020-04-02 14:30:00,56.23,56.33,56.07,56.29,5960.0,54.3457,54.4423,54.191,54.4036,5960.0
2020-04-02 14:40:00,56.17,56.33,56.05,56.24,2200.0,54.2877,54.4423,54.1717,54.3553,2200.0
2020-04-02 14:50:00,56.25,56.59,56.18,56.54,19500.0,54.365,54.6936,54.2973,54.6453,19500.0
2020-04-02 15:00:00,56.71,56.88,56.63,56.88,8702.0,54.8096,54.9739,54.7322,54.9739,8702.0
2020-04-02 15:10:00,56.87,56.96,56.7,56.82,9478.0,54.9642,55.0512,54.7999,54.9159,9478.0
2020-04-02 15:20:00,56.99,57.05,56.72,56.81,16530.0,55.0802,55.1382,54.8192,54.9062,16530.0
2020-04-02 15:30:00,56.88,56.95,56.55,56.6,20886.0,54.9739,55.0415,54.6549,54.7033,20886.0
2020-04-02 15:40:00,56.6,57.01,56.6,56.77,23338.0,54.7033,55.0995,54.7033,54.8676,23338.0
2020-04-02 15:50:00,56.8,57.29,56.8,57.29,42572.0,54.8965,55.3701,54.8965,55.3701,42572.0
2020-04-03 09:30:00,56.89,57.45,56.89,57.42,7774.0,54.9835,55.5248,54.9835,55.4958,7774.0
2020-04-03 09:40:00,57.42,57.68,57.24,57.27,23988.0,55.4958,55.7471,55.3218,55.3508,23988.0
2020-04-03 09:50:00,57.28,57.34,57.07,57.22,10552.0,55.3605,55.4185,55.1575,55.3025,10552.0
2020-04-03 10:00:00,57.25,57.37,57.15,57.36,5306.0,55.3315,55.4474,55.2348,55.4378,5306.0
2020-04-03 10:10:00,57.26,57.26,56.74,56.78,31168.0,55.3411,55.3411,54.8386,54.8772,31168.0
2020-04-03 10:20:00,56.77,56.9,56.64,56.74,9764.0,54.8676,54.9932,54.7419,54.8386,9764.0
2020-04-03 10:30:00,56.74,56.82,56.49,56.53,30008.0,54.8386,54.9159,54.5969,54.6356,30008.0
2020-04-03 10:40:00,56.54,56.57,56.35,56.49,12458.0,54.6453,54.6743,54.4616,54.5969,12458.0
2020-04-03 10:50:00,56.43,56.52,56.27,56.42,35866.0,54.5389,54.6259,54.3843,54.5293,35866.0
2020-04-03 11:00:00,56.41,56.6,56.28,56.43,16224.0,54.5196,54.7033,54.394,54.5389,16224.0
2020-04-03 11:10:00,56.41,56.44,56.23,56.24,2800.0,54.5196,54.5486,54.3457,54.3553,2800.0
2020-04-03 11:20:00,56.35,56.39,56.24,56.39,9814.0,54.4616,54.5003,54.3553,54.5003,9814.0
2020-04-03 11:30:00,56.35,56.55,56.33,56.55,13890.0,54.4616,54.6549,54.4423,54.6549,13890.0
2020-04-03 11:40:00,56.5,56.51,56.08,56.12,5794.0,54.6066,54.6163,54.2007,54.2393,5794.0
2020-04-03 11:50:00,56.1,56.17,55.99,56.1,82050.0,54.22,54.2877,54.1137,54.22,82050.0
2020-04-03 12:00:00,56.11,56.21,55.87,55.95,29850.0,54.2297,54.3263,53.9977,54.075,29850.0
2020-04-03 12:10:00,55.97,55.98,55.78,55.78,8200.0,54.0944,54.104,53.9107,53.9107,8200.0
2020-04-03 12:20:00,55.8,55.97,55.76,55.8,23670.0,53.9301,54.0944,53.8914,53.9301,23670.0
2020-04-03 12:30:00,55.8,55.97,55.74,55.95,17200.0,53.9301,54.0944,53.8721,54.075,17200.0
2020-04-03 12:40:00,55.98,56.08,55.77,55.79,31008.0,54.104,54.2007,53.9011,53.9204,31008.0
2020-04-03 12:50:00,55.84,55.95,55.79,55.9,4600.0,53.9687,54.075,53.9204,54.0267,4600.0
2020-04-03 13:00:00,55.95,56.07,55.88,56.07,17584.0,54.075,54.191,54.0074,54.191,17584.0
2020-04-03 13:10:00,56.05,56.05,55.82,55.91,7800.0,54.1717,54.1717,53.9494,54.0364,7800.0
2020-04-03 13:20:00,55.91,55.91,55.71,55.73,6796.0,54.0364,54.0364,53.8431,53.8624,6796.0
2020-04-03 13:30:00,55.63,55.64,55.54,55.54,8762.0,53.7658,53.7754,53.6788,53.6788,8762.0
2020-04-03 13:40:00,55.51,55.64,55.49,55.59,35014.0,53.6498,53.7754,53.6304,53.7271,35014.0
2020-04-03 13:50:00,55.64,55.64,55.5,55.55,6414.0,53.7754,53.7754,53.6401,53.6884,6414.0
2020-04-03 14:00:00,55.54,55.63,55.44,55.48,16318.0,53.6788,53.7658,53.5821,53.6208,16318.0
2020-04-03 14:10:00,55.46,55.55,55.42,55.48,15756.0,53.6015,53.6884,53.5628,53.6208,15756.0
2020-04-03 14:20:00,55.52,55.75,55.51,55.75,9544.0,53.6594,53.8817,53.6498,53.8817,9544.0
2020-04-03 14:30:00,55.8,55.8,55.68,55.69,10766.0,53.9301,53.9301,53.8141,53.8237,10766.0
2020-04-03 14:40:00,55.68,55.76,55.57,55.76,13718.0,53.8141,53.8914,53.7078,53.8914,13718.0
2020-04-03 14:50:00,55.81,56.08,55.81,56.02,26792.0,53.9397,54.2007,53.9397,54.1427,26792.0
2020-04-03 15:00:00,56.05,56.17,55.9,55.91,29718.0,54.1717,54.2877,54.0267,54.0364,29718.0
2020-04-03 15:10:00,55.85,56.08,55.85,56.01,19922.0,53.9784,54.2007,53.9784,54.133,19922.0
2020-04-03 15:20:00,55.99,56.03,55.76,55.9,13960.0,54.1137,54.1524,53.8914,54.0267,13960.0
2020-04-03 15:30:00,55.88,55.98,55.7,55.7,24556.0,54.0074,54.104,53.8334,53.8334,24556.0
2020-04-03 15:40:00,55.73,56.08,55.53,56.08,46114.0,53.8624,54.2007,53.6691,54.2007,46114.0
2020-04-03 15:50:00,56.13,56.27,55.99,56.05,64798.0,54.249,54.3843,54.1137,54.1717,64798.0
2020-04-06 09:30:00,58.83,59.01,58.62,58.99,36780.0,56.8585,57.0325,56.6556,57.0132,36780.0
2020-04-06 09:40:00,58.99,59.59,58.99,59.57,161246.0,57.0132,57.5931,57.0132,57.5737,161246.0
2020-04-06 09:50:00,59.59,59.98,59.58,59.9,22592.0,57.5931,57.97,57.5834,57.8927,22592.0
2020-04-06 10:00:00,59.94,60.06,59.74,59.87,56040.0,57.9313,58.0473,57.738,57.8637,56040.0
2020-04-06 10:10:00,59.85,60.12,59.78,60.12,144194.0,57.8443,58.1053,57.7767,58.1053,144194.0
2020-04-06 10:20:00,60.09,60.2,59.87,59.9,50704.0,58.0763,58.1826,57.8637,57.8927,50704.0
2020-04-06 10:30:00,59.88,59.98,59.67,59.95,52540.0,57.8733,57.97,57.6704,57.941,52540.0
2020-04-06 10:40:00,59.99,59.99,59.59,59.6,35556.0,57.9796,57.9796,57.5931,57.6027,35556.0
2020-04-06 10:50:00,59.63,59.82,59.57,59.74,24480.0,57.6317,57.8153,57.5737,57.738,24480.0
2020-04-06 11:00:00,59.82,60.02,59.72,59.94,14662.0,57.8153,58.0086,57.7187,57.9313,14662.0
2020-04-06 11:10:00,59.98,59.99,59.91,59.93,10602.0,57.97,57.9796,57.9023,57.9217,10602.0
2020-04-06 11:20:00,59.91,60.02,59.8,60.02,13970.0,57.9023,58.0086,57.796,58.0086,13970.0
2020-04-06 11:30:00,60.02,60.07,59.87,59.95,23024.0,58.0086,58.057,57.8637,57.941,23024.0
2020-04-06 11:40:00,59.93,60.18,59.93,60.1,20446.0,57.9217,58.1633,57.9217,58.086,20446.0
2020-04-06 11:50:00,60.08,60.15,60.02,60.04,15978.0,58.0666,58.1343,58.0086,58.028,15978.0
2020-04-06 12:00:00,60.06,60.13,60.02,60.12,12200.0,58.0473,58.115,58.0086,58.1053,12200.0
2020-04-06 12:10:00,60.1,60.33,60.08,60.33,22606.0,58.086,58.3083,58.0666,58.3083,22606.0
2020-04-06 12:20:00,60.34,60.44,60.3,60.35,33266.0,58.3179,58.4146,58.2793,58.3276,33266.0
2020-04-06 12:30:00,60.35,60.45,60.24,60.41,43542.0,58.3276,58.4242,58.2213,58.3856,43542.0
2020-04-06 12:40:00,60.42,60.44,60.3,60.36,45668.0,58.3952,58.4146,58.2793,58.3372,45668.0
2020-04-06 12:50:00,60.35,60.48,60.29,60.48,44390.0,58.3276,58.4532,58.2696,58.4532,44390.0
2020-04-06 13:00:00,60.48,60.52,60.44,60.47,49848.0,58.4532,58.4919,58.4146,58.4436,49848.0
2020-04-06 13:10:00,60.44,60.53,60.43,60.53,30020.0,58.4146,58.5016,58.4049,58.5016,30020.0
2020-04-06 13:20:00,60.55,60.59,60.49,60.5,29792.0,58.5209,58.5595,58.4629,58.4726,29792.0
2020-04-06 13:30:00,60.52,60.65,60.44,60.6,19732.0,58.4919,58.6175,58.4146,58.5692,19732.0
2020-04-06 13:40:00,60.61,60.88,60.59,60.87,37390.0,58.5789,58.8398,58.5595,58.8302,37390.0
2020-04-06 13:50:00,60.86,60.93,60.84,60.85,27386.0,58.8205,58.8881,58.8012,58.8108,27386.0
2020-04-06 14:00:00,60.85,60.85,60.66,60.67,35682.0,58.8108,58.8108,58.6272,58.6369,35682.0
2020-04-06 14:10:00,60.65,60.68,60.51,60.58,30576.0,58.6175,58.6465,58.4822,58.5499,30576.0
2020-04-06 14:20:00,60.57,60.62,60.47,60.6,27856.0,58.5402,58.5885,58.4436,58.5692,27856.0
2020-04-06 14:30:00,60.62,60.64,60.48,60.57,13510.0,58.5885,58.6079,58.4532,58.5402,13510.0
2020-04-06 14:40:00,60.56,60.67,60.52,60.66,18212.0,58.5305,58.6369,58.4919,58.6272,18212.0
2020-04-06 14:50:00,60.65,60.74,60.63,60.74,15840.0,58.6175,58.7045,58.5982,58.7045,15840.0
2020-04-06 15:00:00,60.74,60.98,60.67,60.98,24156.0,58.7045,58.9365,58.6369,58.9365,24156.0
2020-04-06 15:10:00,60.98,61.0,60.7,60.72,54838.0,58.9365,58.9558,58.6659,58.6852,54838.0
2020-04-06 15:20:00,60.72,61.09,60.72,61.06,39156.0,58.6852,59.0428,58.6852,59.0138,39156.0
2020-04-06 15:30:00,61.07,61.21,61.02,61.13,60466.0,59.0235,59.1588,58.9751,59.0814,60466.0
2020-04-06 15:40:00,61.16,61.24,61.0,61.16,67368.0,59.1104,59.1878,58.9558,59.1104,67368.0
2020-04-06 15:50:00,61.2,61.9,61.2,61.68,229914.0,59.1491,59.8256,59.1491,59.613,229914.0
2020-04-07 09:30:00,63.85,63.85,62.7,62.73,133742.0,61.7103,61.7103,60.5988,60.6278,133742.0
2020-04-07 09:40:00,62.63,63.09,62.63,62.88,58730.0,60.5312,60.9758,60.5312,60.7728,58730.0
2020-04-07 09:50:00,62.89,63.56,62.84,63.35,34990.0,60.7825,61.43,60.7341,61.227,34990.0
2020-04-07 10:00:00,63.35,63.49,62.66,62.66,46886.0,61.227,61.3624,60.5602,60.5602,46886.0
2020-04-07 10:10:00,62.68,62.74,61.9,62.28,67900.0,60.5795,60.6375,59.8256,60.1929,67900.0
2020-04-07 10:20:00,62.27,62.35,61.92,62.27,16200.0,60.1832,60.2606,59.845,60.1832,16200.0
2020-04-07 10:30:00,62.12,62.49,62.07,62.42,15200.0,60.0383,60.3959,59.9899,60.3282,15200.0
2020-04-07 10:40:00,62.41,62.44,61.74,61.74,19290.0,60.3185,60.3475,59.671,59.671,19290.0
2020-04-07 10:50:00,61.77,62.01,61.55,61.88,16320.0,59.7,59.932,59.4874,59.8063,16320.0
2020-04-07 11:00:00,61.88,62.24,61.85,62.21,21156.0,59.8063,60.1542,59.7773,60.1253,21156.0
2020-04-07 11:10:00,62.24,62.59,62.21,62.54,51340.0,60.1542,60.4925,60.1253,60.4442,51340.0
2020-04-07 11:20:00,62.56,62.65,62.32,62.63,17610.0,60.4635,60.5505,60.2316,60.5312,17610.0
2020-04-07 11:30:00,62.63,62.95,62.62,62.95,21600.0,60.5312,60.8405,60.5215,60.8405,21600.0
2020-04-07 11:40:00,62.96,63.18,62.88,63.06,16488.0,60.8501,61.0627,60.7728,60.9468,16488.0
2020-04-07 11:50:00,63.08,63.1,62.93,63.02,33312.0,60.9661,60.9854,60.8211,60.9081,33312.0
2020-04-07 12:00:00,63.04,63.55,63.02,63.55,27088.0,60.9274,61.4203,60.9081,61.4203,27088.0
2020-04-07 12:10:00,63.56,63.81,63.52,63.72,17200.0,61.43,61.6716,61.3914,61.5846,17200.0
2020-04-07 12:20:00,63.79,63.81,63.51,63.65,15582.0,61.6523,61.6716,61.3817,61.517,15582.0
2020-04-07 12:30:00,63.66,63.7,63.32,63.42,18400.0,61.5267,61.5653,61.1981,61.2947,18400.0
2020-04-07 12:40:00,63.42,63.61,63.42,63.61,5600.0,61.2947,61.4783,61.2947,61.4783,5600.0
2020-04-07 12:50:00,63.55,63.61,63.43,63.49,8400.0,61.4203,61.4783,61.3044,61.3624,8400.0
2020-04-07 13:00:00,63.49,63.59,63.43,63.48,13290.0,61.3624,61.459,61.3044,61.3527,13290.0
2020-04-07 13:10:00,63.52,63.67,63.43,63.49,13174.0,61.3914,61.5363,61.3044,61.3624,13174.0
2020-04-07 13:20:00,63.51,63.56,63.36,63.47,26410.0,61.3817,61.43,61.2367,61.343,26410.0
2020-04-07 13:30:00,63.46,63.46,63.18,63.19,22054.0,61.3334,61.3334,61.0627,61.0724,22054.0
2020-04-07 13:40:00,63.15,63.38,63.15,63.27,10400.0,61.0338,61.256,61.0338,61.1497,10400.0
2020-04-07 13:50:00,63.24,63.24,63.06,63.15,17260.0,61.1207,61.1207,60.9468,61.0338,17260.0
2020-04-07 14:00:00,63.15,63.18,62.72,62.8,33340.0,61.0338,61.0627,60.6182,60.6955,33340.0
2020-04-07 14:10:00,62.83,62.95,62.61,62.61,18766.0,60.7245,60.8405,60.5118,60.5118,18766.0
2020-04-07 14:20:00,62.64,62.97,62.57,62.76,30448.0,60.5408,60.8598,60.4732,60.6568,30448.0
2020-04-07 14:30:00,62.71,62.77,62.45,62.45,15890.0,60.6085,60.6665,60.3572,60.3572,15890.0
2020-04-07 14:40:00,62.46,62.46,62.07,62.07,26132.0,60.3669,60.3669,59.9899,59.9899,26132.0
2020-04-07 14:50:00,62.04,62.04,61.72,61.86,17800.0,59.9609,59.9609,59.6517,59.787,17800.0
2020-04-07 15:00:00,61.88,62.26,61.88,62.24,68478.0,59.8063,60.1736,59.8063,60.1542,68478.0
2020-04-07 15:10:00,62.24,62.52,62.01,62.04,59878.0,60.1542,60.4249,59.932,59.9609,59878.0
2020-04-07 15:20:00,62.05,62.07,61.77,61.87,45106.0,59.9706,59.9899,59.7,59.7966,45106.0
2020-04-07 15:30:00,61.84,62.29,61.77,62.25,40484.0,59.7677,60.2026,59.7,60.1639,40484.0
2020-04-07 15:40:00,62.23,62.67,62.22,62.67,36752.0,60.1446,60.5698,60.1349,60.5698,36752.0
2020-04-07 15:50:00,62.65,62.65,61.49,61.5,64204.0,60.5505,60.5505,59.4294,59.439,64204.0
2020-04-08 09:30:00,62.74,62.83,62.27,62.53,13700.0,60.6375,60.7245,60.1832,60.4345,13700.0
2020-04-08 09:40:00,62.57,62.67,62.04,62.07,27200.0,60.4732,60.5698,59.9609,59.9899,27200.0
2020-04-08 09:50:00,62.08,62.24,61.96,61.99,79670.0,59.9996,60.1542,59.8836,59.9126,79670.0
2020-04-08 10:00:00,62.01,62.17,61.71,61.77,50868.0,59.932,60.0866,59.642,59.7,50868.0
2020-04-08 10:10:00,61.8,62.21,61.78,62.19,30884.0,59.729,60.1253,59.7097,60.1059,30884.0
2020-04-08 10:20:00,62.22,62.41,62.07,62.38,30102.0,60.1349,60.3185,59.9899,60.2896,30102.0
2020-04-08 10:30:00,62.46,62.55,62.3,62.41,52228.0,60.3669,60.4539,60.2122,60.3185,52228.0
2020-04-08 10:40:00,62.42,62.57,62.25,62.56,34508.0,60.3282,60.4732,60.1639,60.4635,34508.0
2020-04-08 10:50:00,62.56,62.71,62.49,62.66,33950.0,60.4635,60.6085,60.3959,60.5602,33950.0
2020-04-08 11:00:00,62.65,62.76,62.49,62.54,30200.0,60.5505,60.6568,60.3959,60.4442,30200.0
2020-04-08 11:10:00,62.6,63.0,62.59,62.97,46124.0,60.5022,60.8888,60.4925,60.8598,46124.0
2020-04-08 11:20:00,62.98,63.25,62.98,63.2,23220.0,60.8694,61.1304,60.8694,61.0821,23220.0
2020-04-08 11:30:00,63.23,63.43,63.15,63.4,23536.0,61.1111,61.3044,61.0338,61.2754,23536.0
2020-04-08 11:40:00,63.4,63.44,63.27,63.35,16676.0,61.2754,61.314,61.1497,61.227,16676.0
2020-04-08 11:50:00,63.34,63.34,63.08,63.15,19400.0,61.2174,61.2174,60.9661,61.0338,19400.0
2020-04-08 12:00:00,63.16,63.37,63.09,63.3,11000.0,61.0434,61.2464,60.9758,61.1787,11000.0
2020-04-08 12:10:00,63.3,63.35,63.13,63.33,21962.0,61.1787,61.227,61.0144,61.2077,21962.0
2020-04-08 12:20:00,63.33,63.45,63.25,63.26,15700.0,61.2077,61.3237,61.1304,61.1401,15700.0
2020-04-08 12:30:00,63.31,63.46,63.13,63.45,44498.0,61.1884,61.3334,61.0144,61.3237,44498.0
2020-04-08 12:40:00,63.44,63.58,63.41,63.45,25222.0,61.314,61.4493,61.285,61.3237,25222.0
2020-04-08 12:50:00,63.46,63.47,63.33,63.41,19718.0,61.3334,61.343,61.2077,61.285,19718.0
2020-04-08 13:00:00,63.44,63.55,63.33,63.45,23796.0,61.314,61.4203,61.2077,61.3237,23796.0
2020-04-08 13:10:00,63.47,63.48,63.36,63.44,19468.0,61.343,61.3527,61.2367,61.314,19468.0
2020-04-08 13:20:00,63.43,63.56,63.33,63.33,17024.0,61.3044,61.43,61.2077,61.2077,17024.0
2020-04-08 13:30:00,63.38,63.4,62.98,62.99,46732.0,61.256,61.2754,60.8694,60.8791,46732.0
2020-04-08 13:40:00,63.04,63.11,62.97,63.05,15034.0,60.9274,60.9951,60.8598,60.9371,15034.0
2020-04-08 13:50:00,63.05,63.12,62.93,62.96,19824.0,60.9371,61.0048,60.8211,60.8501,19824.0
2020-04-08 14:00:00,62.99,63.24,62.97,63.24,13524.0,60.8791,61.1207,60.8598,61.1207,13524.0
2020-04-08 14:10:00,63.23,63.3,63.17,63.29,16654.0,61.1111,61.1787,61.0531,61.1691,16654.0
2020-04-08 14:20:00,63.29,63.46,63.22,63.4,19600.0,61.1691,61.3334,61.1014,61.2754,19600.0
2020-04-08 14:30:00,63.43,63.52,63.39,63.49,14454.0,61.3044,61.3914,61.2657,61.3624,14454.0
2020-04-08 14:40:00,63.49,63.62,63.38,63.38,17500.0,61.3624,61.488,61.256,61.256,17500.0
2020-04-08 14:50:00,63.39,63.6,63.38,63.58,25396.0,61.2657,61.4687,61.256,61.4493,25396.0
2020-04-08 15:00:00,63.54,63.69,63.51,63.68,36858.0,61.4107,61.5557,61.3817,61.546,36858.0
2020-04-08 15:10:00,63.66,63.7,63.49,63.54,50264.0,61.5267,61.5653,61.3624,61.4107,50264.0
2020-04-08 15:20:00,63.56,63.56,63.32,63.46,34666.0,61.43,61.43,61.1981,61.3334,34666.0
2020-04-08 15:30:00,63.49,63.74,63.34,63.4,72006.0,61.3624,61.604,61.2174,61.2754,72006.0
2020-04-08 15:40:00,63.39,63.47,63.18,63.47,45172.0,61.2657,61.343,61.0627,61.343,45172.0
2020-04-08 15:50:00,63.48,63.7,63.35,63.52,116400.0,61.3527,61.5653,61.227,61.3914,116400.0
2020-04-09 09:30:00,64.1,64.44,63.9,64.36,63948.0,61.9519,62.2805,61.7586,62.2032,63948.0
2020-04-09 09:40:00,64.39,64.78,64.39,64.47,54862.0,62.2322,62.6091,62.2322,62.3095,54862.0
2020-04-09 09:50:00,64.38,64.52,64.23,64.46,16600.0,62.2225,62.3578,62.0776,62.2999,16600.0
2020-04-09 10:00:00,64.46,64.46,63.57,63.57,30918.0,62.2999,62.2999,61.4397,61.4397,30918.0
2020-04-09 10:10:00,63.62,63.82,62.98,62.99,43772.0,61.488,61.6813,60.8694,60.8791,43772.0
2020-04-09 10:20:00,63.0,63.41,62.82,63.41,32164.0,60.8888,61.285,60.7148,61.285,32164.0
2020-04-09 10:30:00,63.32,63.54,63.17,63.5,13200.0,61.1981,61.4107,61.0531,61.372,13200.0
2020-04-09 10:40:00,63.5,63.65,63.39,63.55,18462.0,61.372,61.517,61.2657,61.4203,18462.0
2020-04-09 10:50:00,63.49,63.51,63.16,63.49,11092.0,61.3624,61.3817,61.0434,61.3624,11092.0
2020-04-09 11:00:00,63.48,63.48,63.0,63.31,13066.0,61.3527,61.3527,60.8888,61.1884,13066.0
2020-04-09 11:10:00,63.38,63.38,63.09,63.16,12200.0,61.256,61.256,60.9758,61.0434,12200.0
2020-04-09 11:20:00,63.21,63.54,63.13,63.54,13234.0,61.0917,61.4107,61.0144,61.4107,13234.0
2020-04-09 11:30:00,63.52,63.84,63.48,63.82,13948.0,61.3914,61.7006,61.3527,61.6813,13948.0
2020-04-09 11:40:00,63.93,64.04,63.84,64.01,22404.0,61.7876,61.8939,61.7006,61.8649,22404.0
2020-04-09 11:50:00,64.01,64.06,63.9,64.02,18658.0,61.8649,61.9133,61.7586,61.8746,18658.0
2020-04-09 12:00:00,64.03,64.15,63.96,64.11,9000.0,61.8843,62.0002,61.8166,61.9616,9000.0
2020-04-09 12:10:00,64.04,64.12,63.96,64.11,8094.0,61.8939,61.9712,61.8166,61.9616,8094.0
2020-04-09 12:20:00,64.17,64.2,63.96,63.97,5600.0,62.0196,62.0486,61.8166,61.8263,5600.0
2020-04-09 12:30:00,63.99,64.1,63.83,63.92,7818.0,61.8456,61.9519,61.691,61.7779,7818.0
2020-04-09 12:40:00,63.96,64.06,63.9,64.03,13400.0,61.8166,61.9133,61.7586,61.8843,13400.0
2020-04-09 12:50:00,64.01,64.37,64.01,64.28,13198.0,61.8649,62.2129,61.8649,62.1259,13198.0
2020-04-09 13:00:00,64.26,64.32,64.23,64.31,10006.0,62.1066,62.1645,62.0776,62.1549,10006.0
2020-04-09 13:10:00,64.33,64.33,64.14,64.27,8360.0,62.1742,62.1742,61.9906,62.1162,8360.0
2020-04-09 13:20:00,64.3,64.3,64.05,64.08,7356.0,62.1452,62.1452,61.9036,61.9326,7356.0
2020-04-09 13:30:00,64.16,64.19,63.76,63.79,31322.0,62.0099,62.0389,61.6233,61.6523,31322.0
2020-04-09 13:40:00,63.82,63.91,63.66,63.66,79928.0,61.6813,61.7683,61.5267,61.5267,79928.0
2020-04-09 13:50:00,63.66,63.74,63.57,63.71,51234.0,61.5267,61.604,61.4397,61.575,51234.0
2020-04-09 14:00:00,63.7,63.7,63.27,63.29,39066.0,61.5653,61.5653,61.1497,61.1691,39066.0
2020-04-09 14:10:00,63.33,63.4,62.85,62.86,434766.0,61.2077,61.2754,60.7438,60.7535,434766.0
2020-04-09 14:20:00,62.85,62.9,62.65,62.69,427632.0,60.7438,60.7921,60.5505,60.5892,427632.0
2020-04-09 14:30:00,62.67,62.94,62.52,62.56,143506.0,60.5698,60.8308,60.4249,60.4635,143506.0
2020-04-09 14:40:00,62.6,62.65,62.12,62.12,52482.0,60.5022,60.5505,60.0383,60.0383,52482.0
2020-04-09 14:50:00,62.15,62.17,61.79,61.99,191920.0,60.0673,60.0866,59.7193,59.9126,191920.0
2020-04-09 15:00:00,61.99,62.02,61.64,61.9,657516.0,59.9126,59.9416,59.5744,59.8256,657516.0
2020-04-09 15:10:00,61.91,62.04,61.7,61.72,227010.0,59.8353,59.9609,59.6323,59.6517,227010.0
2020-04-09 15:20:00,61.77,61.77,61.47,61.6,43098.0,59.7,59.7,59.4101,59.5357,43098.0
2020-04-09 15:30:00,61.65,61.77,61.49,61.61,105338.0,59.584,59.7,59.4294,59.5454,105338.0
2020-04-09 15:40:00,61.63,61.85,61.54,61.56,125104.0,59.5647,59.7773,59.4777,59.497,125104.0
2020-04-09 15:50:00,61.6,62.1,61.45,61.95,207450.0,59.5357,60.0189,59.3907,59.874,207450.0
2020-04-13 09:30:00,61.42,62.12,61.38,62.0,110454.0,59.3617,60.0383,59.3231,59.9223,110454.0
2020-04-13 09:40:00,61.98,61.98,61.51,61.57,150650.0,59.903,59.903,59.4487,59.5067,150650.0
2020-04-13 09:50:00,61.54,61.91,61.54,61.62,42800.0,59.4777,59.8353,59.4777,59.555,42800.0
2020-04-13 10:00:00,61.64,62.16,61.63,62.06,34900.0,59.5744,60.0769,59.5647,59.9803,34900.0
2020-04-13 10:10:00,62.13,62.22,61.75,61.79,40286.0,60.0479,60.1349,59.6807,59.7193,40286.0
2020-04-13 10:20:00,61.88,61.99,61.67,61.99,34074.0,59.8063,59.9126,59.6033,59.9126,34074.0
2020-04-13 10:30:00,61.96,62.1,61.85,61.85,15964.0,59.8836,60.0189,59.7773,59.7773,15964.0
2020-04-13 10:40:00,61.84,62.1,61.84,62.03,24678.0,59.7677,60.0189,59.7677,59.9513,24678.0
2020-04-13 10:50:00,62.04,62.08,61.9,62.01,44500.0,59.9609,59.9996,59.8256,59.932,44500.0
2020-04-13 11:00:00,61.95,61.99,61.6,61.63,39144.0,59.874,59.9126,59.5357,59.5647,39144.0
2020-04-13 11:10:00,61.68,61.81,61.68,61.77,92756.0,59.613,59.7387,59.613,59.7,92756.0
2020-04-13 11:20:00,61.71,62.05,61.7,62.05,11378.0,59.642,59.9706,59.6323,59.9706,11378.0
2020-04-13 11:30:00,62.0,62.0,61.79,61.8,5458.0,59.9223,59.9223,59.7193,59.729,5458.0
2020-04-13 11:40:00,61.77,62.03,61.69,61.99,17654.0,59.7,59.9513,59.6227,59.9126,17654.0
2020-04-13 11:50:00,62.0,62.01,61.87,61.87,9892.0,59.9223,59.932,59.7966,59.7966,9892.0
2020-04-13 12:00:00,61.81,62.05,61.81,62.01,11822.0,59.7387,59.9706,59.7387,59.932,11822.0
2020-04-13 12:10:00,62.01,62.26,62.01,62.21,23320.0,59.932,60.1736,59.932,60.1253,23320.0
2020-04-13 12:20:00,62.18,62.34,62.1,62.1,139882.0,60.0963,60.2509,60.0189,60.0189,139882.0
2020-04-13 12:30:00,62.09,62.09,61.92,61.93,10324.0,60.0093,60.0093,59.845,59.8546,10324.0
2020-04-13 12:40:00,61.95,62.12,61.92,62.05,7600.0,59.874,60.0383,59.845,59.9706,7600.0
2020-04-13 12:50:00,61.94,61.94,61.82,61.89,31384.0,59.8643,59.8643,59.7483,59.816,31384.0
2020-04-13 13:00:00,61.9,61.92,61.85,61.9,6810.0,59.8256,59.845,59.7773,59.8256,6810.0
2020-04-13 13:10:00,61.92,61.92,61.78,61.84,7072.0,59.845,59.845,59.7097,59.7677,7072.0
2020-04-13 13:20:00,61.85,61.9,61.79,61.9,8944.0,59.7773,59.8256,59.7193,59.8256,8944.0
2020-04-13 13:30:00,61.82,62.1,61.82,62.1,11070.0,59.7483,60.0189,59.7483,60.0189,11070.0
2020-04-13 13:40:00,62.08,62.24,62.08,62.13,17152.0,59.9996,60.1542,59.9996,60.0479,17152.0
2020-04-13 13:50:00,62.19,62.37,62.19,62.23,22970.0,60.1059,60.2799,60.1059,60.1446,22970.0
2020-04-13 14:00:00,62.24,62.36,62.18,62.29,21668.0,60.1542,60.2702,60.0963,60.2026,21668.0
2020-04-13 14:10:00,62.27,62.27,62.07,62.19,12400.0,60.1832,60.1832,59.9899,60.1059,12400.0
2020-04-13 14:20:00,62.2,62.2,62.06,62.18,17108.0,60.1156,60.1156,59.9803,60.0963,17108.0
2020-04-13 14:30:00,62.22,62.29,62.15,62.18,31426.0,60.1349,60.2026,60.0673,60.0963,31426.0
2020-04-13 14:40:00,62.17,62.3,62.07,62.26,56402.0,60.0866,60.2122,59.9899,60.1736,56402.0
2020-04-13 14:50:00,62.25,62.33,62.2,62.32,70212.0,60.1639,60.2412,60.1156,60.2316,70212.0
2020-04-13 15:00:00,62.32,62.32,62.13,62.15,42050.0,60.2316,60.2316,60.0479,60.0673,42050.0
2020-04-13 15:10:00,62.16,62.52,62.16,62.52,33000.0,60.0769,60.4249,60.0769,60.4249,33000.0
2020-04-13 15:20:00,62.51,62.6,62.44,62.59,68402.0,60.4152,60.5022,60.3475,60.4925,68402.0
2020-04-13 15:30:00,62.58,62.81,62.55,62.8,80540.0,60.4829,60.7051,60.4539,60.6955,80540.0
2020-04-13 15:40:00,62.8,62.84,62.66,62.79,60192.0,60.6955,60.7341,60.5602,60.6858,60192.0
2020-04-13 15:50:00,62.81,62.85,62.47,62.74,120832.0,60.7051,60.7438,60.3765,60.6375,120832.0
2020-04-14 09:30:00,64.29,64.6,64.1,64.38,48288.0,62.1355,62.4352,61.9519,62.2225,48288.0
2020-04-14 09:40:00,64.33,65.13,64.29,65.11,283636.0,62.1742,62.9474,62.1355,62.9281,283636.0
2020-04-14 09:50:00,65.14,65.5,65.04,65.42,201720.0,62.9571,63.305,62.8604,63.2277,201720.0
2020-04-14 10:00:00,65.42,65.44,65.0,65.11,134172.0,63.2277,63.247,62.8218,62.9281,134172.0
2020-04-14 10:10:00,65.11,65.42,65.11,65.41,168706.0,62.9281,63.2277,62.9281,63.218,168706.0
2020-04-14 10:20:00,65.42,65.47,65.34,65.39,205950.0,63.2277,63.276,63.1504,63.1987,205950.0
2020-04-14 10:30:00,65.39,65.42,65.15,65.19,157538.0,63.1987,63.2277,62.9667,63.0054,157538.0
2020-04-14 10:40:00,65.19,65.41,65.14,65.2,91528.0,63.0054,63.218,62.9571,63.0151,91528.0
2020-04-14 10:50:00,65.21,65.24,64.8,64.8,42020.0,63.0247,63.0537,62.6285,62.6285,42020.0
2020-04-14 11:00:00,64.8,64.99,64.48,64.54,34490.0,62.6285,62.8121,62.3192,62.3772,34490.0
2020-04-14 11:10:00,64.53,64.75,64.4,64.61,124998.0,62.3675,62.5801,62.2419,62.4448,124998.0
2020-04-14 11:20:00,64.59,65.04,64.59,64.92,73454.0,62.4255,62.8604,62.4255,62.7444,73454.0
2020-04-14 11:30:00,64.93,65.07,64.92,65.02,45458.0,62.7541,62.8894,62.7444,62.8411,45458.0
2020-04-14 11:40:00,65.02,65.11,64.94,65.01,38458.0,62.8411,62.9281,62.7638,62.8314,38458.0
2020-04-14 11:50:00,64.98,65.1,64.91,64.95,58924.0,62.8024,62.9184,62.7348,62.7734,58924.0
2020-04-14 12:00:00,65.0,65.25,65.0,65.25,43872.0,62.8218,63.0634,62.8218,63.0634,43872.0
2020-04-14 12:10:00,65.19,65.28,65.06,65.26,48670.0,63.0054,63.0924,62.8797,63.073,48670.0
2020-04-14 12:20:00,65.26,65.33,65.12,65.19,23416.0,63.073,63.1407,62.9377,63.0054,23416.0
2020-04-14 12:30:00,65.24,65.26,65.12,65.12,15148.0,63.0537,63.073,62.9377,62.9377,15148.0
2020-04-14 12:40:00,65.11,65.2,65.1,65.11,10880.0,62.9281,63.0151,62.9184,62.9281,10880.0
2020-04-14 12:50:00,65.11,65.24,65.08,65.08,6200.0,62.9281,63.0537,62.8991,62.8991,6200.0
2020-04-14 13:00:00,65.1,65.1,64.95,64.99,24316.0,62.9184,62.9184,62.7734,62.8121,24316.0
2020-04-14 13:10:00,64.97,65.06,64.95,64.96,10420.0,62.7928,62.8797,62.7734,62.7831,10420.0
2020-04-14 13:20:00,64.94,65.1,64.94,65.07,16152.0,62.7638,62.9184,62.7638,62.8894,16152.0
2020-04-14 13:30:00,65.08,65.21,65.08,65.21,12802.0,62.8991,63.0247,62.8991,63.0247,12802.0
2020-04-14 13:40:00,65.2,65.23,65.14,65.19,12010.0,63.0151,63.044,62.9571,63.0054,12010.0
2020-04-14 13:50:00,65.2,65.33,65.2,65.23,14600.0,63.0151,63.1407,63.0151,63.044,14600.0
2020-04-14 14:00:00,65.2,65.25,65.16,65.2,17912.0,63.0151,63.0634,62.9764,63.0151,17912.0
2020-04-14 14:10:00,65.2,65.31,65.14,65.31,11768.0,63.0151,63.1214,62.9571,63.1214,11768.0
2020-04-14 14:20:00,65.31,65.37,65.26,65.29,12738.0,63.1214,63.1794,63.073,63.102,12738.0
2020-04-14 14:30:00,65.33,65.35,65.25,65.29,22560.0,63.1407,63.16,63.0634,63.102,22560.0
2020-04-14 14:40:00,65.31,65.33,65.14,65.14,21922.0,63.1214,63.1407,62.9571,62.9571,21922.0
2020-04-14 14:50:00,65.16,65.32,65.16,65.32,26760.0,62.9764,63.131,62.9764,63.131,26760.0
2020-04-14 15:00:00,65.26,65.28,65.16,65.23,27950.0,63.073,63.0924,62.9764,63.044,27950.0
2020-04-14 15:10:00,65.23,65.27,65.11,65.24,28862.0,63.044,63.0827,62.9281,63.0537,28862.0
2020-04-14 15:20:00,65.22,65.33,65.14,65.33,28916.0,63.0344,63.1407,62.9571,63.1407,28916.0
2020-04-14 15:30:00,65.32,65.45,65.31,65.43,47996.0,63.131,63.2567,63.1214,63.2373,47996.0
2020-04-14 15:40:00,65.44,65.54,65.41,65.48,53014.0,63.247,63.3437,63.218,63.2857,53014.0
2020-04-14 15:50:00,65.49,65.54,65.27,65.49,118870.0,63.2953,63.3437,63.0827,63.2953,118870.0
2020-04-15 09:30:00,64.03,64.03,63.62,63.74,104582.0,61.8843,61.8843,61.488,61.604,104582.0
2020-04-15 09:40:00,63.74,63.76,63.03,63.31,351992.0,61.604,61.6233,60.9178,61.1884,351992.0
2020-04-15 09:50:00,63.33,63.38,63.0,63.35,128676.0,61.2077,61.256,60.8888,61.227,128676.0
2020-04-15 10:00:00,63.34,63.35,63.0,63.26,108774.0,61.2174,61.227,60.8888,61.1401,108774.0
2020-04-15 10:10:00,63.24,63.34,63.13,63.15,75134.0,61.1207,61.2174,61.0144,61.0338,75134.0
2020-04-15 10:20:00,63.16,63.23,63.07,63.17,64412.0,61.0434,61.1111,60.9564,61.0531,64412.0
2020-04-15 10:30:00,63.16,63.33,63.07,63.13,63938.0,61.0434,61.2077,60.9564,61.0144,63938.0
2020-04-15 10:40:00,63.16,63.44,63.15,63.44,72438.0,61.0434,61.314,61.0338,61.314,72438.0
2020-04-15 10:50:00,63.41,63.59,63.37,63.49,31596.0,61.285,61.459,61.2464,61.3624,31596.0
2020-04-15 11:00:00,63.5,63.54,63.34,63.39,113006.0,61.372,61.4107,61.2174,61.2657,113006.0
2020-04-15 11:10:00,63.41,63.54,63.36,63.42,103110.0,61.285,61.4107,61.2367,61.2947,103110.0
2020-04-15 11:20:00,63.38,63.38,63.17,63.37,173920.0,61.256,61.256,61.0531,61.2464,173920.0
2020-04-15 11:30:00,63.35,63.47,63.17,63.17,30346.0,61.227,61.343,61.0531,61.0531,30346.0
2020-04-15 11:40:00,63.18,63.22,63.08,63.12,41406.0,61.0627,61.1014,60.9661,61.0048,41406.0
2020-04-15 11:50:00,63.16,63.25,63.13,63.13,12480.0,61.0434,61.1304,61.0144,61.0144,12480.0
2020-04-15 12:00:00,63.12,63.28,63.12,63.13,37296.0,61.0048,61.1594,61.0048,61.0144,37296.0
2020-04-15 12:10:00,63.16,63.24,63.08,63.13,21094.0,61.0434,61.1207,60.9661,61.0144,21094.0
2020-04-15 12:20:00,63.17,63.37,63.16,63.33,20974.0,61.0531,61.2464,61.0434,61.2077,20974.0
2020-04-15 12:30:00,63.32,63.43,63.32,63.43,25910.0,61.1981,61.3044,61.1981,61.3044,25910.0
2020-04-15 12:40:00,63.38,63.49,63.35,63.47,10600.0,61.256,61.3624,61.227,61.343,10600.0
2020-04-15 12:50:00,63.49,63.56,63.43,63.43,14320.0,61.3624,61.43,61.3044,61.3044,14320.0
2020-04-15 13:00:00,63.41,63.47,63.38,63.42,9856.0,61.285,61.343,61.256,61.2947,9856.0
2020-04-15 13:10:00,63.43,63.64,63.43,63.62,16176.0,61.3044,61.5073,61.3044,61.488,16176.0
2020-04-15 13:20:00,63.58,63.58,63.43,63.5,17430.0,61.4493,61.4493,61.3044,61.372,17430.0
2020-04-15 13:30:00,63.46,63.48,63.38,63.41,4202.0,61.3334,61.3527,61.256,61.285,4202.0
2020-04-15 13:40:00,63.38,63.53,63.38,63.47,7536.0,61.256,61.401,61.256,61.343,7536.0
2020-04-15 13:50:00,63.48,63.52,63.4,63.4,45890.0,61.3527,61.3914,61.2754,61.2754,45890.0
2020-04-15 14:00:00,63.42,63.59,63.42,63.52,76032.0,61.2947,61.459,61.2947,61.3914,76032.0
2020-04-15 14:10:00,63.53,63.74,63.51,63.73,27480.0,61.401,61.604,61.3817,61.5943,27480.0
2020-04-15 14:20:00,63.73,63.84,63.68,63.78,19858.0,61.5943,61.7006,61.546,61.6426,19858.0
2020-04-15 14:30:00,63.84,63.93,63.74,63.92,12130.0,61.7006,61.7876,61.604,61.7779,12130.0
2020-04-15 14:40:00,63.91,63.96,63.87,63.91,24960.0,61.7683,61.8166,61.7296,61.7683,24960.0
2020-04-15 14:50:00,63.86,63.94,63.75,63.93,18798.0,61.72,61.7973,61.6136,61.7876,18798.0
2020-04-15 15:00:00,63.96,64.06,63.79,63.79,16456.0,61.8166,61.9133,61.6523,61.6523,16456.0
2020-04-15 15:10:00,63.76,63.98,63.76,63.98,28796.0,61.6233,61.8359,61.6233,61.8359,28796.0
2020-04-15 15:20:00,63.95,63.97,63.82,63.83,18004.0,61.8069,61.8263,61.6813,61.691,18004.0
2020-04-15 15:30:00,63.85,63.9,63.7,63.83,26662.0,61.7103,61.7586,61.5653,61.691,26662.0
2020-04-15 15:40:00,63.82,63.9,63.63,63.86,38886.0,61.6813,61.7586,61.4977,61.72,38886.0
2020-04-15 15:50:00,63.87,63.87,63.6,63.67,67962.0,61.7296,61.7296,61.4687,61.5363,67962.0
2020-04-16 09:30:00,64.9,65.15,64.66,64.96,81474.0,62.7251,62.9667,62.4931,62.7831,81474.0
2020-04-16 09:40:00,64.98,65.28,64.91,64.94,85884.0,62.8024,63.0924,62.7348,62.7638,85884.0
2020-04-16 09:50:00,64.94,64.94,64.56,64.58,39660.0,62.7638,62.7638,62.3965,62.4158,39660.0
2020-04-16 10:00:00,64.56,64.67,64.21,64.42,55974.0,62.3965,62.5028,62.0582,62.2612,55974.0
2020-04-16 10:10:00,64.41,64.58,64.29,64.56,29048.0,62.2515,62.4158,62.1355,62.3965,29048.0
2020-04-16 10:20:00,64.55,65.0,64.55,64.97,15430.0,62.3868,62.8218,62.3868,62.7928,15430.0
2020-04-16 10:30:00,64.95,65.01,64.83,64.85,13600.0,62.7734,62.8314,62.6575,62.6768,13600.0
2020-04-16 10:40:00,64.86,65.21,64.79,65.19,37378.0,62.6864,63.0247,62.6188,63.0054,37378.0
2020-04-16 10:50:00,65.21,65.23,65.06,65.14,19930.0,63.0247,63.044,62.8797,62.9571,19930.0
2020-04-16 11:00:00,65.16,65.4,65.08,65.3,15510.0,62.9764,63.2084,62.8991,63.1117,15510.0
2020-04-16 11:10:00,65.33,65.44,65.29,65.44,24210.0,63.1407,63.247,63.102,63.247,24210.0
2020-04-16 11:20:00,65.46,65.69,65.41,65.64,36540.0,63.2663,63.4886,63.218,63.4403,36540.0
2020-04-16 11:30:00,65.57,65.58,65.33,65.4,14318.0,63.3727,63.3823,63.1407,63.2084,14318.0
2020-04-16 11:40:00,65.47,65.62,65.41,65.41,11952.0,63.276,63.421,63.218,63.218,11952.0
2020-04-16 11:50:00,65.41,65.7,65.36,65.65,18084.0,63.218,63.4983,63.1697,63.45,18084.0
2020-04-16 12:00:00,65.62,65.66,65.33,65.34,28890.0,63.421,63.4596,63.1407,63.1504,28890.0
2020-04-16 12:10:00,65.35,65.35,64.94,64.96,45854.0,63.16,63.16,62.7638,62.7831,45854.0
2020-04-16 12:20:00,64.95,64.95,64.79,64.92,28648.0,62.7734,62.7734,62.6188,62.7444,28648.0
2020-04-16 12:30:00,64.88,64.88,64.4,64.66,33394.0,62.7058,62.7058,62.2419,62.4931,33394.0
2020-04-16 12:40:00,64.66,64.78,64.62,64.69,20258.0,62.4931,62.6091,62.4545,62.5221,20258.0
2020-04-16 12:50:00,64.67,64.81,64.63,64.76,17292.0,62.5028,62.6381,62.4642,62.5898,17292.0
2020-04-16 13:00:00,64.71,64.82,64.7,64.7,10500.0,62.5415,62.6478,62.5318,62.5318,10500.0
2020-04-16 13:10:00,64.71,64.89,64.68,64.88,11352.0,62.5415,62.7154,62.5125,62.7058,11352.0
2020-04-16 13:20:00,64.86,64.94,64.8,64.92,13494.0,62.6864,62.7638,62.6285,62.7444,13494.0
2020-04-16 13:30:00,64.91,65.08,64.91,64.98,14868.0,62.7348,62.8991,62.7348,62.8024,14868.0
2020-04-16 13:40:00,64.98,65.08,64.94,64.94,37328.0,62.8024,62.8991,62.7638,62.7638,37328.0
2020-04-16 13:50:00,64.93,64.99,64.74,64.82,31260.0,62.7541,62.8121,62.5705,62.6478,31260.0
2020-04-16 14:00:00,64.78,65.02,64.67,65.0,16360.0,62.6091,62.8411,62.5028,62.8218,16360.0
2020-04-16 14:10:00,64.96,65.14,64.96,65.08,7790.0,62.7831,62.9571,62.7831,62.8991,7790.0
2020-04-16 14:20:00,65.1,65.13,64.97,65.13,22050.0,62.9184,62.9474,62.7928,62.9474,22050.0
2020-04-16 14:30:00,65.11,65.36,65.11,65.3,53758.0,62.9281,63.1697,62.9281,63.1117,53758.0
2020-04-16 14:40:00,65.29,65.33,65.14,65.14,25182.0,63.102,63.1407,62.9571,62.9571,25182.0
2020-04-16 14:50:00,65.14,65.26,65.04,65.23,22296.0,62.9571,63.073,62.8604,63.044,22296.0
2020-04-16 15:00:00,65.21,65.24,64.98,65.02,35948.0,63.0247,63.0537,62.8024,62.8411,35948.0
2020-04-16 15:10:00,65.01,65.18,64.98,65.06,34260.0,62.8314,62.9957,62.8024,62.8797,34260.0
2020-04-16 15:20:00,65.07,65.26,65.04,65.26,33720.0,62.8894,63.073,62.8604,63.073,33720.0
2020-04-16 15:30:00,65.32,65.46,65.25,65.42,30478.0,63.131,63.2663,63.0634,63.2277,30478.0
2020-04-16 15:40:00,65.43,65.53,65.33,65.34,56512.0,63.2373,63.334,63.1407,63.1504,56512.0
2020-04-16 15:50:00,65.36,65.72,65.36,65.57,93970.0,63.1697,63.5176,63.1697,63.3727,93970.0
2020-04-17 09:30:00,66.68,66.84,66.09,66.44,257910.0,64.4455,64.6001,63.8752,64.2135,257910.0
2020-04-17 09:40:00,66.48,66.8,66.22,66.67,72980.0,64.2522,64.5614,64.0009,64.4358,72980.0
2020-04-17 09:50:00,66.67,66.76,66.42,66.67,38532.0,64.4358,64.5228,64.1942,64.4358,38532.0
2020-04-17 10:00:00,66.66,66.81,66.56,66.64,59682.0,64.4261,64.5711,64.3295,64.4068,59682.0
2020-04-17 10:10:00,66.65,66.74,66.0,66.03,80562.0,64.4165,64.5034,63.7882,63.8172,80562.0
2020-04-17 10:20:00,66.08,66.26,65.99,66.17,18278.0,63.8656,64.0395,63.7786,63.9525,18278.0
2020-04-17 10:30:00,66.14,66.18,65.94,66.1,30020.0,63.9236,63.9622,63.7303,63.8849,30020.0
2020-04-17 10:40:00,66.14,66.2,65.83,65.83,35036.0,63.9236,63.9815,63.6239,63.6239,35036.0
2020-04-17 10:50:00,65.83,66.11,65.83,66.09,19560.0,63.6239,63.8946,63.6239,63.8752,19560.0
2020-04-17 11:00:00,66.04,66.28,66.04,66.14,35342.0,63.8269,64.0589,63.8269,63.9236,35342.0
2020-04-17 11:10:00,66.13,66.17,65.79,65.83,41746.0,63.9139,63.9525,63.5853,63.6239,41746.0
2020-04-17 11:20:00,65.85,65.85,65.43,65.52,50614.0,63.6433,63.6433,63.2373,63.3243,50614.0
2020-04-17 11:30:00,65.54,65.73,65.47,65.63,31072.0,63.3437,63.5273,63.276,63.4306,31072.0
2020-04-17 11:40:00,65.64,65.79,65.57,65.73,90822.0,63.4403,63.5853,63.3727,63.5273,90822.0
2020-04-17 11:50:00,65.72,65.8,65.62,65.67,27330.0,63.5176,63.5949,63.421,63.4693,27330.0
2020-04-17 12:00:00,65.6,65.65,65.51,65.54,18676.0,63.4016,63.45,63.3147,63.3437,18676.0
2020-04-17 12:10:00,65.52,65.75,65.47,65.75,15000.0,63.3243,63.5466,63.276,63.5466,15000.0
2020-04-17 12:20:00,65.75,65.75,65.57,65.58,7500.0,63.5466,63.5466,63.3727,63.3823,7500.0
2020-04-17 12:30:00,65.64,65.92,65.64,65.87,14170.0,63.4403,63.7109,63.4403,63.6626,14170.0
2020-04-17 12:40:00,65.85,65.98,65.85,65.98,18256.0,63.6433,63.7689,63.6433,63.7689,18256.0
2020-04-17 12:50:00,65.99,66.0,65.89,65.91,11000.0,63.7786,63.7882,63.6819,63.7013,11000.0
2020-04-17 13:00:00,65.89,65.95,65.76,65.87,11768.0,63.6819,63.7399,63.5563,63.6626,11768.0
2020-04-17 13:10:00,65.86,66.0,65.85,66.0,17516.0,63.6529,63.7882,63.6433,63.7882,17516.0
2020-04-17 13:20:00,65.96,65.97,65.78,65.8,7520.0,63.7496,63.7592,63.5756,63.5949,7520.0
2020-04-17 13:30:00,65.79,65.88,65.69,65.88,11946.0,63.5853,63.6723,63.4886,63.6723,11946.0
2020-04-17 13:40:00,65.85,65.98,65.82,65.82,61406.0,63.6433,63.7689,63.6143,63.6143,61406.0
2020-04-17 13:50:00,65.83,65.89,65.78,65.8,8800.0,63.6239,63.6819,63.5756,63.5949,8800.0
2020-04-17 14:00:00,65.81,65.81,65.67,65.76,10762.0,63.6046,63.6046,63.4693,63.5563,10762.0
2020-04-17 14:10:00,65.74,65.84,65.7,65.84,10610.0,63.537,63.6336,63.4983,63.6336,10610.0
2020-04-17 14:20:00,65.83,65.89,65.74,65.74,8560.0,63.6239,63.6819,63.537,63.537,8560.0
2020-04-17 14:30:00,65.72,65.72,65.48,65.53,9600.0,63.5176,63.5176,63.2857,63.334,9600.0
2020-04-17 14:40:00,65.56,65.71,65.48,65.71,16126.0,63.363,63.508,63.2857,63.508,16126.0
2020-04-17 14:50:00,65.74,65.76,65.58,65.76,12434.0,63.537,63.5563,63.3823,63.5563,12434.0
2020-04-17 15:00:00,65.78,65.88,65.75,65.88,16206.0,63.5756,63.6723,63.5466,63.6723,16206.0
2020-04-17 15:10:00,65.86,65.95,65.83,65.92,15294.0,63.6529,63.7399,63.6239,63.7109,15294.0
2020-04-17 15:20:00,65.92,65.99,65.86,65.96,25366.0,63.7109,63.7786,63.6529,63.7496,25366.0
2020-04-17 15:30:00,65.96,66.29,65.95,66.27,112380.0,63.7496,64.0685,63.7399,64.0492,112380.0
2020-04-17 15:40:00,66.27,66.33,66.17,66.22,51518.0,64.0492,64.1072,63.9525,64.0009,51518.0
2020-04-17 15:50:00,66.22,66.46,65.94,66.08,115834.0,64.0009,64.2328,63.7303,63.8656,115834.0
2020-04-20 09:30:00,65.06,65.43,64.97,65.42,47906.0,62.8797,63.2373,62.7928,63.2277,47906.0
2020-04-20 09:40:00,65.42,65.42,65.14,65.26,28600.0,63.2277,63.2277,62.9571,63.073,28600.0
2020-04-20 09:50:00,65.28,65.33,65.13,65.14,42760.0,63.0924,63.1407,62.9474,62.9571,42760.0
2020-04-20 10:00:00,65.2,65.2,65.06,65.09,11952.0,63.0151,63.0151,62.8797,62.9087,11952.0
2020-04-20 10:10:00,65.21,65.45,65.21,65.44,17632.0,63.0247,63.2567,63.0247,63.247,17632.0
2020-04-20 10:20:00,65.47,65.64,65.33,65.59,31326.0,63.276,63.4403,63.1407,63.392,31326.0
2020-04-20 10:30:00,65.55,65.74,65.55,65.61,8924.0,63.3533,63.537,63.3533,63.4113,8924.0
2020-04-20 10:40:00,65.54,65.89,65.5,65.86,8894.0,63.3437,63.6819,63.305,63.6529,8894.0
2020-04-20 10:50:00,65.87,65.94,65.84,65.9,6200.0,63.6626,63.7303,63.6336,63.6916,6200.0
2020-04-20 11:00:00,65.88,66.0,65.83,65.93,17024.0,63.6723,63.7882,63.6239,63.7206,17024.0
2020-04-20 11:10:00,65.91,65.91,65.64,65.67,53590.0,63.7013,63.7013,63.4403,63.4693,53590.0
2020-04-20 11:20:00,65.7,65.88,65.66,65.78,27168.0,63.4983,63.6723,63.4596,63.5756,27168.0
2020-04-20 11:30:00,65.78,65.92,65.64,65.92,15378.0,63.5756,63.7109,63.4403,63.7109,15378.0
2020-04-20 11:40:00,65.91,65.92,65.83,65.92,9000.0,63.7013,63.7109,63.6239,63.7109,9000.0
2020-04-20 11:50:00,65.95,65.95,65.76,65.81,7312.0,63.7399,63.7399,63.5563,63.6046,7312.0
2020-04-20 12:00:00,65.75,65.78,65.73,65.77,3564.0,63.5466,63.5756,63.5273,63.566,3564.0
2020-04-20 12:10:00,65.89,65.91,65.72,65.76,4800.0,63.6819,63.7013,63.5176,63.5563,4800.0
2020-04-20 12:20:00,65.75,65.94,65.75,65.91,4414.0,63.5466,63.7303,63.5466,63.7013,4414.0
2020-04-20 12:30:00,65.86,66.06,65.86,66.03,7034.0,63.6529,63.8462,63.6529,63.8172,7034.0
2020-04-20 12:40:00,66.01,66.05,65.99,66.03,2398.0,63.7979,63.8366,63.7786,63.8172,2398.0
2020-04-20 12:50:00,66.01,66.05,65.91,65.98,16292.0,63.7979,63.8366,63.7013,63.7689,16292.0
2020-04-20 13:00:00,65.93,65.93,65.71,65.8,12316.0,63.7206,63.7206,63.508,63.5949,12316.0
2020-04-20 13:10:00,65.81,65.82,65.73,65.76,6264.0,63.6046,63.6143,63.5273,63.5563,6264.0
2020-04-20 13:20:00,65.75,65.76,65.63,65.69,6298.0,63.5466,63.5563,63.4306,63.4886,6298.0
2020-04-20 13:30:00,65.6,65.61,65.46,65.54,18892.0,63.4016,63.4113,63.2663,63.3437,18892.0
2020-04-20 13:40:00,65.57,65.67,65.56,65.56,11528.0,63.3727,63.4693,63.363,63.363,11528.0
2020-04-20 13:50:00,65.58,65.67,65.58,65.67,13818.0,63.3823,63.4693,63.3823,63.4693,13818.0
2020-04-20 14:00:00,65.67,65.79,65.64,65.77,9600.0,63.4693,63.5853,63.4403,63.566,9600.0
2020-04-20 14:10:00,65.78,65.8,65.42,65.42,15792.0,63.5756,63.5949,63.2277,63.2277,15792.0
2020-04-20 14:20:00,65.41,65.41,65.14,65.14,7622.0,63.218,63.218,62.9571,62.9571,7622.0
2020-04-20 14:30:00,65.2,65.42,65.2,65.36,6468.0,63.0151,63.2277,63.0151,63.1697,6468.0
2020-04-20 14:40:00,65.38,65.46,65.3,65.46,8054.0,63.189,63.2663,63.1117,63.2663,8054.0
2020-04-20 14:50:00,65.4,65.4,64.99,64.99,9400.0,63.2084,63.2084,62.8121,62.8121,9400.0
2020-04-20 15:00:00,64.94,65.06,64.73,64.84,34290.0,62.7638,62.8797,62.5608,62.6671,34290.0
2020-04-20 15:10:00,64.85,64.99,64.78,64.78,19766.0,62.6768,62.8121,62.6091,62.6091,19766.0
2020-04-20 15:20:00,64.81,64.94,64.81,64.94,32562.0,62.6381,62.7638,62.6381,62.7638,32562.0
2020-04-20 15:30:00,64.92,65.09,64.89,64.94,46064.0,62.7444,62.9087,62.7154,62.7638,46064.0
2020-04-20 15:40:00,64.97,65.04,64.81,65.04,30298.0,62.7928,62.8604,62.6381,62.8604,30298.0
2020-04-20 15:50:00,65.04,65.05,64.64,64.64,183928.0,62.8604,62.8701,62.4738,62.4738,183928.0
2020-04-21 09:30:00,63.57,63.91,63.35,63.35,73634.0,61.4397,61.7683,61.227,61.227,73634.0
2020-04-21 09:40:00,63.33,63.52,63.16,63.45,137422.0,61.2077,61.3914,61.0434,61.3237,137422.0
2020-04-21 09:50:00,63.41,63.57,63.13,63.42,171866.0,61.285,61.4397,61.0144,61.2947,171866.0
2020-04-21 10:00:00,63.46,63.48,63.11,63.13,38262.0,61.3334,61.3527,60.9951,61.0144,38262.0
2020-04-21 10:10:00,63.13,63.23,62.93,62.98,41918.0,61.0144,61.1111,60.8211,60.8694,41918.0
2020-04-21 10:20:00,62.96,63.11,62.87,62.98,40696.0,60.8501,60.9951,60.7631,60.8694,40696.0
2020-04-21 10:30:00,63.0,63.02,62.58,62.58,124166.0,60.8888,60.9081,60.4829,60.4829,124166.0
2020-04-21 10:40:00,62.57,62.66,62.01,62.05,62452.0,60.4732,60.5602,59.932,59.9706,62452.0
2020-04-21 10:50:00,62.11,62.15,61.83,61.87,57760.0,60.0286,60.0673,59.758,59.7966,57760.0
2020-04-21 11:00:00,61.83,61.97,61.69,61.8,52672.0,59.758,59.8933,59.6227,59.729,52672.0
2020-04-21 11:10:00,61.76,61.76,61.39,61.63,82854.0,59.6903,59.6903,59.3327,59.5647,82854.0
2020-04-21 11:20:00,61.66,61.81,61.49,61.59,57648.0,59.5937,59.7387,59.4294,59.526,57648.0
2020-04-21 11:30:00,61.63,61.85,61.51,61.6,28846.0,59.5647,59.7773,59.4487,59.5357,28846.0
2020-04-21 11:40:00,61.59,61.79,61.52,61.79,17088.0,59.526,59.7193,59.4584,59.7193,17088.0
2020-04-21 11:50:00,61.76,61.95,61.76,61.92,18500.0,59.6903,59.874,59.6903,59.845,18500.0
2020-04-21 12:00:00,61.93,61.93,61.79,61.88,26216.0,59.8546,59.8546,59.7193,59.8063,26216.0
2020-04-21 12:10:00,61.91,62.04,61.83,61.94,51120.0,59.8353,59.9609,59.758,59.8643,51120.0
2020-04-21 12:20:00,61.9,62.02,61.82,61.93,69902.0,59.8256,59.9416,59.7483,59.8546,69902.0
2020-04-21 12:30:00,61.93,61.96,61.7,61.7,126226.0,59.8546,59.8836,59.6323,59.6323,126226.0
2020-04-21 12:40:00,61.71,61.83,61.66,61.83,46678.0,59.642,59.758,59.5937,59.758,46678.0
2020-04-21 12:50:00,61.84,62.04,61.81,61.93,70386.0,59.7677,59.9609,59.7387,59.8546,70386.0
2020-04-21 13:00:00,61.92,62.08,61.88,62.05,32794.0,59.845,59.9996,59.8063,59.9706,32794.0
2020-04-21 13:10:00,62.05,62.13,61.98,62.08,24680.0,59.9706,60.0479,59.903,59.9996,24680.0
2020-04-21 13:20:00,62.09,62.29,62.09,62.27,15200.0,60.0093,60.2026,60.0093,60.1832,15200.0
2020-04-21 13:30:00,62.26,62.44,62.19,62.42,14500.0,60.1736,60.3475,60.1059,60.3282,14500.0
2020-04-21 13:40:00,62.35,62.46,62.2,62.2,16400.0,60.2606,60.3669,60.1156,60.1156,16400.0
2020-04-21 13:50:00,62.24,62.38,62.22,62.32,14840.0,60.1542,60.2896,60.1349,60.2316,14840.0
2020-04-21 14:00:00,62.32,62.59,62.2,62.54,14532.0,60.2316,60.4925,60.1156,60.4442,14532.0
2020-04-21 14:10:00,62.5,62.62,62.41,62.5,24880.0,60.4055,60.5215,60.3185,60.4055,24880.0
2020-04-21 14:20:00,62.47,62.79,62.4,62.6,51234.0,60.3765,60.6858,60.3089,60.5022,51234.0
2020-04-21 14:30:00,62.63,62.64,62.31,62.37,24656.0,60.5312,60.5408,60.2219,60.2799,24656.0
2020-04-21 14:40:00,62.32,62.32,61.99,62.0,25360.0,60.2316,60.2316,59.9126,59.9223,25360.0
2020-04-21 14:50:00,61.99,62.1,61.9,61.92,43406.0,59.9126,60.0189,59.8256,59.845,43406.0
2020-04-21 15:00:00,61.99,62.02,61.59,61.63,63362.0,59.9126,59.9416,59.526,59.5647,63362.0
2020-04-21 15:10:00,61.66,62.04,61.59,62.04,28930.0,59.5937,59.9609,59.526,59.9609,28930.0
2020-04-21 15:20:00,62.0,62.08,61.88,62.01,18558.0,59.9223,59.9996,59.8063,59.932,18558.0
2020-04-21 15:30:00,61.99,62.23,61.85,62.16,86682.0,59.9126,60.1446,59.7773,60.0769,86682.0
2020-04-21 15:40:00,62.16,62.16,61.76,61.76,31198.0,60.0769,60.0769,59.6903,59.6903,31198.0
2020-04-21 15:50:00,61.76,61.88,61.63,61.74,74992.0,59.6903,59.8063,59.5647,59.671,74992.0
2020-04-22 09:30:00,63.58,64.03,63.54,64.03,73926.0,61.4493,61.8843,61.4107,61.8843,73926.0
2020-04-22 09:40:00,64.04,64.13,63.71,63.79,100434.0,61.8939,61.9809,61.575,61.6523,100434.0
2020-04-22 09:50:00,63.78,64.16,63.77,64.15,79704.0,61.6426,62.0099,61.633,62.0002,79704.0
2020-04-22 10:00:00,64.13,64.26,64.02,64.11,99874.0,61.9809,62.1066,61.8746,61.9616,99874.0
2020-04-22 10:10:00,64.12,64.25,64.04,64.17,27304.0,61.9712,62.0969,61.8939,62.0196,27304.0
2020-04-22 10:20:00,64.17,64.31,64.1,64.19,30332.0,62.0196,62.1549,61.9519,62.0389,30332.0
2020-04-22 10:30:00,64.17,64.35,64.14,64.29,65758.0,62.0196,62.1935,61.9906,62.1355,65758.0
2020-04-22 10:40:00,64.28,64.38,64.14,64.24,46658.0,62.1259,62.2225,61.9906,62.0872,46658.0
2020-04-22 10:50:00,64.25,64.25,64.0,64.22,15582.0,62.0969,62.0969,61.8553,62.0679,15582.0
2020-04-22 11:00:00,64.24,64.37,64.16,64.24,11796.0,62.0872,62.2129,62.0099,62.0872,11796.0
2020-04-22 11:10:00,64.29,64.38,64.24,64.38,4800.0,62.1355,62.2225,62.0872,62.2225,4800.0
2020-04-22 11:20:00,64.33,64.36,64.14,64.17,9376.0,62.1742,62.2032,61.9906,62.0196,9376.0
2020-04-22 11:30:00,64.17,64.3,64.17,64.2,7048.0,62.0196,62.1452,62.0196,62.0486,7048.0
2020-04-22 11:40:00,64.19,64.33,64.16,64.28,3400.0,62.0389,62.1742,62.0099,62.1259,3400.0
2020-04-22 11:50:00,64.32,64.32,64.25,64.3,3200.0,62.1645,62.1645,62.0969,62.1452,3200.0
2020-04-22 12:00:00,64.33,64.38,64.28,64.29,6100.0,62.1742,62.2225,62.1259,62.1355,6100.0
2020-04-22 12:10:00,64.28,64.37,64.26,64.36,13200.0,62.1259,62.2129,62.1066,62.2032,13200.0
2020-04-22 12:20:00,64.37,64.37,64.28,64.34,11436.0,62.2129,62.2129,62.1259,62.1839,11436.0
2020-04-22 12:30:00,64.39,64.42,64.36,64.36,11842.0,62.2322,62.2612,62.2032,62.2032,11842.0
2020-04-22 12:40:00,64.49,64.55,64.49,64.55,101512.0,62.3288,62.3868,62.3288,62.3868,101512.0
2020-04-22 12:50:00,64.52,64.54,64.41,64.49,25080.0,62.3578,62.3772,62.2515,62.3288,25080.0
2020-04-22 13:00:00,64.5,64.53,64.41,64.42,45110.0,62.3385,62.3675,62.2515,62.2612,45110.0
2020-04-22 13:10:00,64.47,64.61,64.46,64.61,12282.0,62.3095,62.4448,62.2999,62.4448,12282.0
2020-04-22 13:20:00,64.61,64.75,64.61,64.75,19970.0,62.4448,62.5801,62.4448,62.5801,19970.0
2020-04-22 13:30:00,64.75,64.8,64.72,64.77,48634.0,62.5801,62.6285,62.5511,62.5995,48634.0
2020-04-22 13:40:00,64.76,64.89,64.76,64.87,42768.0,62.5898,62.7154,62.5898,62.6961,42768.0
2020-04-22 13:50:00,64.86,64.92,64.83,64.89,15200.0,62.6864,62.7444,62.6575,62.7154,15200.0
2020-04-22 14:00:00,64.9,64.97,64.87,64.97,25080.0,62.7251,62.7928,62.6961,62.7928,25080.0
2020-04-22 14:10:00,64.93,64.96,64.91,64.96,5600.0,62.7541,62.7831,62.7348,62.7831,5600.0
2020-04-22 14:20:00,64.96,65.07,64.96,65.01,37982.0,62.7831,62.8894,62.7831,62.8314,37982.0
2020-04-22 14:30:00,65.03,65.16,65.03,65.14,17978.0,62.8507,62.9764,62.8507,62.9571,17978.0
2020-04-22 14:40:00,65.15,65.22,65.15,65.22,19208.0,62.9667,63.0344,62.9667,63.0344,19208.0
2020-04-22 14:50:00,65.21,65.29,65.11,65.19,29864.0,63.0247,63.102,62.9281,63.0054,29864.0
2020-04-22 15:00:00,65.23,65.37,65.18,65.37,36182.0,63.044,63.1794,62.9957,63.1794,36182.0
2020-04-22 15:10:00,65.38,65.39,65.25,65.36,37388.0,63.189,63.1987,63.0634,63.1697,37388.0
2020-04-22 15:20:00,65.36,65.45,65.32,65.36,55594.0,63.1697,63.2567,63.131,63.1697,55594.0
2020-04-22 15:30:00,65.35,65.49,65.35,65.44,111208.0,63.16,63.2953,63.16,63.247,111208.0
2020-04-22 15:40:00,65.45,65.51,65.36,65.48,124470.0,63.2567,63.3147,63.1697,63.2857,124470.0
2020-04-22 15:50:00,65.49,65.62,65.29,65.34,179872.0,63.2953,63.421,63.102,63.1504,179872.0
2020-04-23 09:30:00,65.11,65.61,65.1,65.49,42600.0,62.9281,63.4113,62.9184,63.2953,42600.0
2020-04-23 09:40:00,65.52,65.58,65.21,65.26,33148.0,63.3243,63.3823,63.0247,63.073,33148.0
2020-04-23 09:50:00,65.26,65.26,64.89,65.08,29652.0,63.073,63.073,62.7154,62.8991,29652.0
2020-04-23 10:00:00,65.11,65.31,64.99,65.26,25160.0,62.9281,63.1214,62.8121,63.073,25160.0
2020-04-23 10:10:00,65.31,65.31,65.08,65.28,60296.0,63.1214,63.1214,62.8991,63.0924,60296.0
2020-04-23 10:20:00,65.29,65.53,65.2,65.47,33248.0,63.102,63.334,63.0151,63.276,33248.0
2020-04-23 10:30:00,65.53,65.77,65.52,65.68,70736.0,63.334,63.566,63.3243,63.479,70736.0
2020-04-23 10:40:00,65.69,65.85,65.69,65.77,46854.0,63.4886,63.6433,63.4886,63.566,46854.0
2020-04-23 10:50:00,65.79,65.91,65.73,65.84,44060.0,63.5853,63.7013,63.5273,63.6336,44060.0
2020-04-23 11:00:00,65.78,65.88,65.72,65.76,18002.0,63.5756,63.6723,63.5176,63.5563,18002.0
2020-04-23 11:10:00,65.85,65.86,65.73,65.77,7860.0,63.6433,63.6529,63.5273,63.566,7860.0
2020-04-23 11:20:00,65.77,65.96,65.73,65.89,20372.0,63.566,63.7496,63.5273,63.6819,20372.0
2020-04-23 11:30:00,65.89,65.89,65.55,65.55,17530.0,63.6819,63.6819,63.3533,63.3533,17530.0
2020-04-23 11:40:00,65.56,65.62,65.45,65.5,25332.0,63.363,63.421,63.2567,63.305,25332.0
2020-04-23 11:50:00,65.48,65.54,65.42,65.47,16786.0,63.2857,63.3437,63.2277,63.276,16786.0
2020-04-23 12:00:00,65.42,65.6,65.42,65.6,10264.0,63.2277,63.4016,63.2277,63.4016,10264.0
2020-04-23 12:10:00,65.6,65.66,65.57,65.66,11394.0,63.4016,63.4596,63.3727,63.4596,11394.0
2020-04-23 12:20:00,65.64,65.77,65.61,65.77,9276.0,63.4403,63.566,63.4113,63.566,9276.0
2020-04-23 12:30:00,65.76,65.8,65.71,65.8,17146.0,63.5563,63.5949,63.508,63.5949,17146.0
2020-04-23 12:40:00,65.81,65.82,64.56,65.2,150402.0,63.6046,63.6143,62.3965,63.0151,150402.0
2020-04-23 12:50:00,65.11,65.44,64.83,65.37,31220.0,62.9281,63.247,62.6575,63.1794,31220.0
2020-04-23 13:00:00,65.42,65.53,65.35,65.44,26280.0,63.2277,63.334,63.16,63.247,26280.0
2020-04-23 13:10:00,65.45,65.57,65.38,65.38,3800.0,63.2567,63.3727,63.189,63.189,3800.0
2020-04-23 13:20:00,65.35,65.37,64.88,65.0,31510.0,63.16,63.1794,62.7058,62.8218,31510.0
2020-04-23 13:30:00,64.94,65.17,64.94,65.16,5600.0,62.7638,62.9861,62.7638,62.9764,5600.0
2020-04-23 13:40:00,65.01,65.01,64.78,64.78,5886.0,62.8314,62.8314,62.6091,62.6091,5886.0
2020-04-23 13:50:00,64.79,64.8,64.56,64.76,12802.0,62.6188,62.6285,62.3965,62.5898,12802.0
2020-04-23 14:00:00,64.76,64.83,64.67,64.77,5200.0,62.5898,62.6575,62.5028,62.5995,5200.0
2020-04-23 14:10:00,64.64,65.02,64.57,64.99,23160.0,62.4738,62.8411,62.4062,62.8121,23160.0
2020-04-23 14:20:00,64.95,65.15,64.95,65.05,8900.0,62.7734,62.9667,62.7734,62.8701,8900.0
2020-04-23 14:30:00,65.07,65.17,65.0,65.05,2400.0,62.8894,62.9861,62.8218,62.8701,2400.0
2020-04-23 14:40:00,65.08,65.14,65.06,65.07,6200.0,62.8991,62.9571,62.8797,62.8894,6200.0
2020-04-23 14:50:00,65.18,65.38,65.18,65.33,5600.0,62.9957,63.189,62.9957,63.1407,5600.0
2020-04-23 15:00:00,65.35,65.35,65.21,65.21,18218.0,63.16,63.16,63.0247,63.0247,18218.0
2020-04-23 15:10:00,65.21,65.21,64.86,64.86,6400.0,63.0247,63.0247,62.6864,62.6864,6400.0
2020-04-23 15:20:00,64.88,64.93,64.82,64.92,6238.0,62.7058,62.7541,62.6478,62.7444,6238.0
2020-04-23 15:30:00,64.96,65.0,64.83,64.88,10000.0,62.7831,62.8218,62.6575,62.7058,10000.0
2020-04-23 15:40:00,65.0,65.11,64.91,65.07,98476.0,62.8218,62.9281,62.7348,62.8894,98476.0
2020-04-23 15:50:00,65.09,65.12,64.67,64.67,202714.0,62.9087,62.9377,62.5028,62.5028,202714.0
2020-04-24 09:30:00,64.7,64.91,64.44,64.65,35552.0,62.5318,62.7348,62.2805,62.4835,35552.0
2020-04-24 09:40:00,64.69,64.72,64.2,64.25,35480.0,62.5221,62.5511,62.0486,62.0969,35480.0
2020-04-24 09:50:00,64.26,64.5,64.21,64.22,41726.0,62.1066,62.3385,62.0582,62.0679,41726.0
2020-04-24 10:00:00,64.22,64.4,64.22,64.23,19958.0,62.0679,62.2419,62.0679,62.0776,19958.0
2020-04-24 10:10:00,64.36,64.64,64.36,64.63,18080.0,62.2032,62.4738,62.2032,62.4642,18080.0
2020-04-24 10:20:00,64.61,64.68,64.42,64.53,22746.0,62.4448,62.5125,62.2612,62.3675,22746.0
2020-04-24 10:30:00,64.54,64.9,64.54,64.88,20172.0,62.3772,62.7251,62.3772,62.7058,20172.0
2020-04-24 10:40:00,64.86,64.94,64.79,64.79,8728.0,62.6864,62.7638,62.6188,62.6188,8728.0
2020-04-24 10:50:00,64.82,64.85,64.62,64.66,13984.0,62.6478,62.6768,62.4545,62.4931,13984.0
2020-04-24 11:00:00,64.66,64.71,64.53,64.63,16222.0,62.4931,62.5415,62.3675,62.4642,16222.0
2020-04-24 11:10:00,64.57,64.7,64.49,64.7,5988.0,62.4062,62.5318,62.3288,62.5318,5988.0
2020-04-24 11:20:00,64.73,64.81,64.71,64.72,18414.0,62.5608,62.6381,62.5415,62.5511,18414.0
2020-04-24 11:30:00,64.75,64.87,64.64,64.87,8066.0,62.5801,62.6961,62.4738,62.6961,8066.0
2020-04-24 11:40:00,64.85,65.0,64.79,65.0,7076.0,62.6768,62.8218,62.6188,62.8218,7076.0
2020-04-24 11:50:00,65.0,65.0,64.92,64.98,6106.0,62.8218,62.8218,62.7444,62.8024,6106.0
2020-04-24 12:00:00,64.99,65.19,64.85,65.19,23636.0,62.8121,63.0054,62.6768,63.0054,23636.0
2020-04-24 12:10:00,65.21,65.27,65.14,65.24,19164.0,63.0247,63.0827,62.9571,63.0537,19164.0
2020-04-24 12:20:00,65.25,65.41,65.13,65.39,37992.0,63.0634,63.218,62.9474,63.1987,37992.0
2020-04-24 12:30:00,65.38,65.39,65.26,65.36,51078.0,63.189,63.1987,63.073,63.1697,51078.0
2020-04-24 12:40:00,65.35,65.47,65.35,65.42,37726.0,63.16,63.276,63.16,63.2277,37726.0
2020-04-24 12:50:00,65.41,65.43,65.27,65.32,19104.0,63.218,63.2373,63.0827,63.131,19104.0
2020-04-24 13:00:00,65.3,65.37,65.3,65.31,8760.0,63.1117,63.1794,63.1117,63.1214,8760.0
2020-04-24 13:10:00,65.23,65.27,65.17,65.23,15000.0,63.044,63.0827,62.9861,63.044,15000.0
2020-04-24 13:20:00,65.23,65.31,65.17,65.31,10122.0,63.044,63.1214,62.9861,63.1214,10122.0
2020-04-24 13:30:00,65.32,65.48,65.32,65.47,4890.0,63.131,63.2857,63.131,63.276,4890.0
2020-04-24 13:40:00,65.49,65.59,65.49,65.58,8130.0,63.2953,63.392,63.2953,63.3823,8130.0
2020-04-24 13:50:00,65.64,65.83,65.64,65.83,23318.0,63.4403,63.6239,63.4403,63.6239,23318.0
2020-04-24 14:00:00,65.83,65.89,65.73,65.88,21274.0,63.6239,63.6819,63.5273,63.6723,21274.0
2020-04-24 14:10:00,65.85,65.85,65.75,65.82,14302.0,63.6433,63.6433,63.5466,63.6143,14302.0
2020-04-24 14:20:00,65.86,65.86,65.72,65.75,5170.0,63.6529,63.6529,63.5176,63.5466,5170.0
2020-04-24 14:30:00,65.78,65.85,65.74,65.85,6600.0,63.5756,63.6433,63.537,63.6433,6600.0
2020-04-24 14:40:00,65.89,65.89,65.77,65.77,6972.0,63.6819,63.6819,63.566,63.566,6972.0
2020-04-24 14:50:00,65.82,65.82,65.64,65.72,7374.0,63.6143,63.6143,63.4403,63.5176,7374.0
2020-04-24 15:00:00,65.71,65.77,65.59,65.77,7600.0,63.508,63.566,63.392,63.566,7600.0
2020-04-24 15:10:00,65.79,65.83,65.66,65.78,10078.0,63.5853,63.6239,63.4596,63.5756,10078.0
2020-04-24 15:20:00,65.78,65.89,65.74,65.89,11432.0,63.5756,63.6819,63.537,63.6819,11432.0
2020-04-24 15:30:00,65.91,66.01,65.88,65.99,31218.0,63.7013,63.7979,63.6723,63.7786,31218.0
2020-04-24 15:40:00,65.98,66.11,65.98,66.02,69026.0,63.7689,63.8946,63.7689,63.8076,69026.0
2020-04-24 15:50:00,66.04,66.06,65.89,66.01,51980.0,63.8269,63.8462,63.6819,63.7979,51980.0
2020-04-27 09:30:00,66.59,66.94,66.26,66.81,43388.0,64.3585,64.6967,64.0395,64.5711,43388.0
2020-04-27 09:40:00,66.91,67.15,66.84,67.12,110710.0,64.6677,64.8997,64.6001,64.8707,110710.0
2020-04-27 09:50:00,67.11,67.33,67.04,67.25,74666.0,64.861,65.0737,64.7934,64.9964,74666.0
2020-04-27 10:00:00,67.23,67.25,67.01,67.09,22146.0,64.977,64.9964,64.7644,64.8417,22146.0
2020-04-27 10:10:00,67.04,67.24,67.0,67.21,27646.0,64.7934,64.9867,64.7547,64.9577,27646.0
2020-04-27 10:20:00,67.27,67.27,66.88,66.94,14882.0,65.0157,65.0157,64.6388,64.6967,14882.0
2020-04-27 10:30:00,66.96,66.96,66.71,66.74,17856.0,64.7161,64.7161,64.4745,64.5034,17856.0
2020-04-27 10:40:00,66.77,66.86,66.6,66.7,25278.0,64.5324,64.6194,64.3681,64.4648,25278.0
2020-04-27 10:50:00,66.7,66.77,66.47,66.49,59268.0,64.4648,64.5324,64.2425,64.2618,59268.0
2020-04-27 11:00:00,66.51,66.71,66.48,66.69,7450.0,64.2812,64.4745,64.2522,64.4551,7450.0
2020-04-27 11:10:00,66.67,66.92,66.63,66.92,6800.0,64.4358,64.6774,64.3971,64.6774,6800.0
2020-04-27 11:20:00,66.93,67.06,66.89,67.02,31882.0,64.6871,64.8127,64.6484,64.7741,31882.0
2020-04-27 11:30:00,67.01,67.13,66.99,67.13,25012.0,64.7644,64.8804,64.7451,64.8804,25012.0
2020-04-27 11:40:00,67.11,67.14,67.05,67.06,26054.0,64.861,64.89,64.8031,64.8127,26054.0
2020-04-27 11:50:00,67.06,67.07,66.94,67.01,32436.0,64.8127,64.8224,64.6967,64.7644,32436.0
2020-04-27 12:00:00,67.02,67.05,66.86,66.91,15106.0,64.7741,64.8031,64.6194,64.6677,15106.0
2020-04-27 12:10:00,66.91,66.97,66.85,66.97,7260.0,64.6677,64.7257,64.6098,64.7257,7260.0
2020-04-27 12:20:00,66.91,66.92,66.74,66.79,26206.0,64.6677,64.6774,64.5034,64.5518,26206.0
2020-04-27 12:30:00,66.79,67.03,66.79,66.93,3000.0,64.5518,64.7837,64.5518,64.6871,3000.0
2020-04-27 12:40:00,66.92,66.98,66.86,66.9,6044.0,64.6774,64.7354,64.6194,64.6581,6044.0
2020-04-27 12:50:00,66.94,66.94,66.86,66.92,12026.0,64.6967,64.6967,64.6194,64.6774,12026.0
2020-04-27 13:00:00,66.91,66.92,66.74,66.77,14218.0,64.6677,64.6774,64.5034,64.5324,14218.0
2020-04-27 13:10:00,66.78,66.78,66.61,66.62,15050.0,64.5421,64.5421,64.3778,64.3875,15050.0
2020-04-27 13:20:00,66.63,66.66,66.49,66.62,43198.0,64.3971,64.4261,64.2618,64.3875,43198.0
2020-04-27 13:30:00,66.61,66.61,66.49,66.6,35390.0,64.3778,64.3778,64.2618,64.3681,35390.0
2020-04-27 13:40:00,66.58,66.58,66.51,66.55,13388.0,64.3488,64.3488,64.2812,64.3198,13388.0
2020-04-27 13:50:00,66.59,66.67,66.58,66.61,4222.0,64.3585,64.4358,64.3488,64.3778,4222.0
2020-04-27 14:00:00,66.68,66.72,66.67,66.69,6892.0,64.4455,64.4841,64.4358,64.4551,6892.0
2020-04-27 14:10:00,66.64,66.73,66.64,66.66,8652.0,64.4068,64.4938,64.4068,64.4261,8652.0
2020-04-27 14:20:00,66.65,66.66,66.51,66.52,7000.0,64.4165,64.4261,64.2812,64.2908,7000.0
2020-04-27 14:30:00,66.51,66.58,66.47,66.55,54262.0,64.2812,64.3488,64.2425,64.3198,54262.0
2020-04-27 14:40:00,66.59,66.71,66.57,66.69,15118.0,64.3585,64.4745,64.3391,64.4551,15118.0
2020-04-27 14:50:00,66.67,66.7,66.63,66.67,14680.0,64.4358,64.4648,64.3971,64.4358,14680.0
2020-04-27 15:00:00,66.68,66.81,66.68,66.73,10888.0,64.4455,64.5711,64.4455,64.4938,10888.0
2020-04-27 15:10:00,66.75,66.78,66.69,66.74,13172.0,64.5131,64.5421,64.4551,64.5034,13172.0
2020-04-27 15:20:00,66.75,66.78,66.61,66.64,10314.0,64.5131,64.5421,64.3778,64.4068,10314.0
2020-04-27 15:30:00,66.66,66.87,66.64,66.82,81242.0,64.4261,64.6291,64.4068,64.5808,81242.0
2020-04-27 15:40:00,66.82,66.92,66.8,66.84,82882.0,64.5808,64.6774,64.5614,64.6001,82882.0
2020-04-27 15:50:00,66.86,66.89,66.71,66.77,393996.0,64.6194,64.6484,64.4745,64.5324,393996.0
2020-04-28 09:30:00,68.0,68.23,67.8,68.03,94580.0,65.7212,65.9435,65.5279,65.7502,94580.0
2020-04-28 09:40:00,68.05,68.05,67.8,67.96,48740.0,65.7695,65.7695,65.5279,65.6826,48740.0
2020-04-28 09:50:00,67.92,68.14,67.79,67.82,28290.0,65.6439,65.8565,65.5183,65.5473,28290.0
2020-04-28 10:00:00,67.85,67.92,67.63,67.89,47476.0,65.5762,65.6439,65.3636,65.6149,47476.0
2020-04-28 10:10:00,67.89,68.0,67.58,67.58,30122.0,65.6149,65.7212,65.3153,65.3153,30122.0
2020-04-28 10:20:00,67.57,67.57,67.23,67.42,70360.0,65.3056,65.3056,64.977,65.1607,70360.0
2020-04-28 10:30:00,67.47,67.57,67.4,67.4,22834.0,65.209,65.3056,65.1413,65.1413,22834.0
2020-04-28 10:40:00,67.39,67.42,66.94,67.11,44798.0,65.1317,65.1607,64.6967,64.861,44798.0
2020-04-28 10:50:00,67.05,67.11,66.57,66.58,43556.0,64.8031,64.861,64.3391,64.3488,43556.0
2020-04-28 11:00:00,66.62,66.83,66.54,66.78,78002.0,64.3875,64.5904,64.3101,64.5421,78002.0
2020-04-28 11:10:00,66.8,66.83,66.62,66.68,10374.0,64.5614,64.5904,64.3875,64.4455,10374.0
2020-04-28 11:20:00,66.74,66.95,66.69,66.92,21308.0,64.5034,64.7064,64.4551,64.6774,21308.0
2020-04-28 11:30:00,66.94,67.08,66.94,67.04,26972.0,64.6967,64.8321,64.6967,64.7934,26972.0
2020-04-28 11:40:00,67.05,67.05,66.93,66.93,22340.0,64.8031,64.8031,64.6871,64.6871,22340.0
2020-04-28 11:50:00,66.98,66.98,66.81,66.92,7480.0,64.7354,64.7354,64.5711,64.6774,7480.0
2020-04-28 12:00:00,66.94,66.98,66.87,66.94,8198.0,64.6967,64.7354,64.6291,64.6967,8198.0
2020-04-28 12:10:00,67.0,67.06,66.52,66.53,52438.0,64.7547,64.8127,64.2908,64.3005,52438.0
2020-04-28 12:20:00,66.54,66.66,66.52,66.63,14252.0,64.3101,64.4261,64.2908,64.3971,14252.0
2020-04-28 12:30:00,66.6,66.71,66.57,66.71,12438.0,64.3681,64.4745,64.3391,64.4745,12438.0
2020-04-28 12:40:00,66.66,66.79,66.66,66.67,13880.0,64.4261,64.5518,64.4261,64.4358,13880.0
2020-04-28 12:50:00,66.76,66.88,66.71,66.88,6400.0,64.5228,64.6388,64.4745,64.6388,6400.0
2020-04-28 13:00:00,66.88,66.92,66.84,66.89,7600.0,64.6388,64.6774,64.6001,64.6484,7600.0
2020-04-28 13:10:00,66.88,66.89,66.79,66.79,3500.0,64.6388,64.6484,64.5518,64.5518,3500.0
2020-04-28 13:20:00,66.83,67.0,66.83,66.98,16816.0,64.5904,64.7547,64.5904,64.7354,16816.0
2020-04-28 13:30:00,66.96,67.07,66.92,66.95,15630.0,64.7161,64.8224,64.6774,64.7064,15630.0
2020-04-28 13:40:00,66.89,67.17,66.89,67.13,17812.0,64.6484,64.919,64.6484,64.8804,17812.0
2020-04-28 13:50:00,67.16,67.16,67.07,67.1,4200.0,64.9094,64.9094,64.8224,64.8514,4200.0
2020-04-28 14:00:00,67.2,67.31,67.2,67.27,13802.0,64.948,65.0543,64.948,65.0157,13802.0
2020-04-28 14:10:00,67.3,67.41,67.29,67.37,12118.0,65.0447,65.151,65.035,65.1123,12118.0
2020-04-28 14:20:00,67.36,67.45,67.31,67.38,73266.0,65.1027,65.1897,65.0543,65.122,73266.0
2020-04-28 14:30:00,67.38,67.41,67.22,67.22,133670.0,65.122,65.151,64.9674,64.9674,133670.0
2020-04-28 14:40:00,67.19,67.25,67.1,67.14,24864.0,64.9384,64.9964,64.8514,64.89,24864.0
2020-04-28 14:50:00,67.13,67.17,66.94,66.99,62808.0,64.8804,64.919,64.6967,64.7451,62808.0
2020-04-28 15:00:00,66.95,67.16,66.95,67.14,117124.0,64.7064,64.9094,64.7064,64.89,117124.0
2020-04-28 15:10:00,67.13,67.2,67.1,67.16,62312.0,64.8804,64.948,64.8514,64.9094,62312.0
2020-04-28 15:20:00,67.14,67.22,66.88,67.01,44686.0,64.89,64.9674,64.6388,64.7644,44686.0
2020-04-28 15:30:00,66.96,67.07,66.91,67.0,29808.0,64.7161,64.8224,64.6677,64.7547,29808.0
2020-04-28 15:40:00,67.03,67.03,66.69,66.69,48560.0,64.7837,64.7837,64.4551,64.4551,48560.0
2020-04-28 15:50:00,66.63,66.63,66.26,66.28,53860.0,64.3971,64.3971,64.0395,64.0589,53860.0
2020-04-29 09:30:00,67.58,67.66,67.27,67.6,85956.0,65.3153,65.3926,65.0157,65.3346,85956.0
2020-04-29 09:40:00,67.51,67.89,67.51,67.86,63332.0,65.2476,65.6149,65.2476,65.5859,63332.0
2020-04-29 09:50:00,67.89,68.11,67.87,68.08,26718.0,65.6149,65.8275,65.5956,65.7985,26718.0
2020-04-29 10:00:00,68.09,68.13,67.95,67.95,32568.0,65.8082,65.8469,65.6729,65.6729,32568.0
2020-04-29 10:10:00,67.95,68.27,67.89,68.25,55412.0,65.6729,65.9822,65.6149,65.9628,55412.0
2020-04-29 10:20:00,68.25,68.44,68.24,68.42,84418.0,65.9628,66.1465,65.9532,66.1271,84418.0
2020-04-29 10:30:00,68.43,68.54,68.42,68.52,26328.0,66.1368,66.2431,66.1271,66.2238,26328.0
2020-04-29 10:40:00,68.53,68.53,68.3,68.31,6200.0,66.2335,66.2335,66.0112,66.0208,6200.0
2020-04-29 10:50:00,68.38,68.47,68.36,68.43,10000.0,66.0885,66.1755,66.0692,66.1368,10000.0
2020-04-29 11:00:00,68.41,68.47,68.27,68.42,25134.0,66.1175,66.1755,65.9822,66.1271,25134.0
2020-04-29 11:10:00,68.4,68.62,68.4,68.61,96260.0,66.1078,66.3204,66.1078,66.3108,96260.0
2020-04-29 11:20:00,68.61,68.81,68.61,68.79,29716.0,66.3108,66.5041,66.3108,66.4847,29716.0
2020-04-29 11:30:00,68.78,68.86,68.69,68.75,55616.0,66.4751,66.5524,66.3881,66.4461,55616.0
2020-04-29 11:40:00,68.76,68.77,68.66,68.76,12488.0,66.4558,66.4654,66.3591,66.4558,12488.0
2020-04-29 11:50:00,68.77,68.89,68.72,68.72,25932.0,66.4654,66.5814,66.4171,66.4171,25932.0
2020-04-29 12:00:00,68.77,68.86,68.77,68.86,9416.0,66.4654,66.5524,66.4654,66.5524,9416.0
2020-04-29 12:10:00,68.88,68.91,68.8,68.83,18084.0,66.5717,66.6007,66.4944,66.5234,18084.0
2020-04-29 12:20:00,68.83,68.91,68.82,68.9,25242.0,66.5234,66.6007,66.5137,66.5911,25242.0
2020-04-29 12:30:00,68.92,69.04,68.84,69.02,23556.0,66.6104,66.7264,66.5331,66.707,23556.0
2020-04-29 12:40:00,69.01,69.08,69.01,69.03,12742.0,66.6974,66.765,66.6974,66.7167,12742.0
2020-04-29 12:50:00,69.02,69.1,68.94,68.98,9050.0,66.707,66.7844,66.6297,66.6684,9050.0
2020-04-29 13:00:00,68.99,69.11,68.99,69.06,5642.0,66.678,66.794,66.678,66.7457,5642.0
2020-04-29 13:10:00,69.05,69.1,69.04,69.1,1600.0,66.736,66.7844,66.7264,66.7844,1600.0
2020-04-29 13:20:00,69.08,69.08,68.83,68.83,10702.0,66.765,66.765,66.5234,66.5234,10702.0
2020-04-29 13:30:00,68.84,68.87,68.78,68.78,37668.0,66.5331,66.5621,66.4751,66.4751,37668.0
2020-04-29 13:40:00,68.83,68.92,68.79,68.92,33280.0,66.5234,66.6104,66.4847,66.6104,33280.0
2020-04-29 13:50:00,68.93,69.08,68.92,69.03,7512.0,66.6201,66.765,66.6104,66.7167,7512.0
2020-04-29 14:00:00,69.08,69.09,68.85,68.89,21562.0,66.765,66.7747,66.5427,66.5814,21562.0
2020-04-29 14:10:00,68.89,68.9,68.72,68.74,27110.0,66.5814,66.5911,66.4171,66.4364,27110.0
2020-04-29 14:20:00,68.77,68.96,68.77,68.91,3022.0,66.4654,66.649,66.4654,66.6007,3022.0
2020-04-29 14:30:00,68.97,68.98,68.89,68.98,7470.0,66.6587,66.6684,66.5814,66.6684,7470.0
2020-04-29 14:40:00,69.06,69.22,69.06,69.15,7018.0,66.7457,66.9003,66.7457,66.8327,7018.0
2020-04-29 14:50:00,69.17,69.35,69.09,69.33,32226.0,66.852,67.026,66.7747,67.0067,32226.0
2020-04-29 15:00:00,69.32,69.43,69.29,69.38,13062.0,66.997,67.1033,66.968,67.055,13062.0
2020-04-29 15:10:00,69.39,69.48,69.33,69.48,34766.0,67.0646,67.1516,67.0067,67.1516,34766.0
2020-04-29 15:20:00,69.48,69.64,69.48,69.63,66508.0,67.1516,67.3063,67.1516,67.2966,66508.0
2020-04-29 15:30:00,69.65,69.66,69.56,69.63,49550.0,67.3159,67.3256,67.2289,67.2966,49550.0
2020-04-29 15:40:00,69.61,69.67,69.58,69.61,57286.0,67.2773,67.3353,67.2483,67.2773,57286.0
2020-04-29 15:50:00,69.62,69.64,69.34,69.47,203832.0,67.2869,67.3063,67.0163,67.142,203832.0
2020-04-30 09:30:00,68.78,68.78,68.21,68.21,76092.0,66.4751,66.4751,65.9242,65.9242,76092.0
2020-04-30 09:40:00,68.2,68.2,67.99,67.99,63620.0,65.9145,65.9145,65.7116,65.7116,63620.0
2020-04-30 09:50:00,67.95,68.16,67.92,68.11,35208.0,65.6729,65.8759,65.6439,65.8275,35208.0
2020-04-30 10:00:00,68.08,68.3,68.02,68.07,34524.0,65.7985,66.0112,65.7406,65.7889,34524.0
2020-04-30 10:10:00,68.11,68.19,67.82,67.86,22788.0,65.8275,65.9049,65.5473,65.5859,22788.0
2020-04-30 10:20:00,67.82,67.97,67.67,67.95,18902.0,65.5473,65.6922,65.4023,65.6729,18902.0
2020-04-30 10:30:00,67.95,67.95,67.73,67.74,156006.0,65.6729,65.6729,65.4603,65.4699,156006.0
2020-04-30 10:40:00,67.75,67.76,67.53,67.66,21766.0,65.4796,65.4893,65.267,65.3926,21766.0
2020-04-30 10:50:00,67.7,67.84,67.66,67.79,15230.0,65.4313,65.5666,65.3926,65.5183,15230.0
2020-04-30 11:00:00,67.79,68.04,67.79,67.98,11446.0,65.5183,65.7599,65.5183,65.7019,11446.0
2020-04-30 11:10:00,67.92,67.98,67.74,67.79,20356.0,65.6439,65.7019,65.4699,65.5183,20356.0
2020-04-30 11:20:00,67.78,67.9,67.75,67.81,8844.0,65.5086,65.6246,65.4796,65.5376,8844.0
2020-04-30 11:30:00,67.78,67.87,67.75,67.86,8628.0,65.5086,65.5956,65.4796,65.5859,8628.0
2020-04-30 11:40:00,67.9,68.03,67.78,67.78,11318.0,65.6246,65.7502,65.5086,65.5086,11318.0
2020-04-30 11:50:00,67.76,67.78,67.58,67.58,88038.0,65.4893,65.5086,65.3153,65.3153,88038.0
2020-04-30 12:00:00,67.58,67.58,67.24,67.34,165234.0,65.3153,65.3153,64.9867,65.0833,165234.0
2020-04-30 12:10:00,67.35,67.46,67.32,67.32,85920.0,65.093,65.1993,65.064,65.064,85920.0
2020-04-30 12:20:00,67.34,67.36,67.03,67.04,225046.0,65.0833,65.1027,64.7837,64.7934,225046.0
2020-04-30 12:30:00,67.04,67.07,66.96,67.07,88632.0,64.7934,64.8224,64.7161,64.8224,88632.0
2020-04-30 12:40:00,67.05,67.19,66.99,67.19,19406.0,64.8031,64.9384,64.7451,64.9384,19406.0
2020-04-30 12:50:00,67.19,67.41,67.18,67.33,29536.0,64.9384,65.151,64.9287,65.0737,29536.0
2020-04-30 13:00:00,67.33,67.33,67.21,67.32,11980.0,65.0737,65.0737,64.9577,65.064,11980.0
2020-04-30 13:10:00,67.33,67.44,67.26,67.36,70404.0,65.0737,65.18,65.006,65.1027,70404.0
2020-04-30 13:20:00,67.36,67.38,67.25,67.27,20678.0,65.1027,65.122,64.9964,65.0157,20678.0
2020-04-30 13:30:00,67.27,67.33,67.17,67.17,32144.0,65.0157,65.0737,64.919,64.919,32144.0
2020-04-30 13:40:00,67.16,67.19,67.04,67.19,28744.0,64.9094,64.9384,64.7934,64.9384,28744.0
2020-04-30 13:50:00,67.16,67.18,67.05,67.11,12450.0,64.9094,64.9287,64.8031,64.861,12450.0
2020-04-30 14:00:00,67.13,67.28,67.07,67.25,19376.0,64.8804,65.0253,64.8224,64.9964,19376.0
2020-04-30 14:10:00,67.29,67.38,67.14,67.14,74124.0,65.035,65.122,64.89,64.89,74124.0
2020-04-30 14:20:00,67.14,67.19,67.05,67.14,47270.0,64.89,64.9384,64.8031,64.89,47270.0
2020-04-30 14:30:00,67.11,67.17,66.89,66.92,88150.0,64.861,64.919,64.6484,64.6774,88150.0
2020-04-30 14:40:00,66.92,66.94,66.8,66.85,16338.0,64.6774,64.6967,64.5614,64.6098,16338.0
2020-04-30 14:50:00,66.89,66.89,66.75,66.84,26198.0,64.6484,64.6484,64.5131,64.6001,26198.0
2020-04-30 15:00:00,66.84,67.09,66.8,67.05,110430.0,64.6001,64.8417,64.5614,64.8031,110430.0
2020-04-30 15:10:00,67.04,67.24,66.98,67.2,49982.0,64.7934,64.9867,64.7354,64.948,49982.0
2020-04-30 15:20:00,67.17,67.35,67.16,67.26,65884.0,64.919,65.093,64.9094,65.006,65884.0
2020-04-30 15:30:00,67.26,67.29,66.97,67.01,96490.0,65.006,65.035,64.7257,64.7644,96490.0
2020-04-30 15:40:00,67.0,67.04,66.9,66.92,64396.0,64.7547,64.7934,64.6581,64.6774,64396.0
2020-04-30 15:50:00,66.92,67.01,66.82,66.84,161130.0,64.6774,64.7644,64.5808,64.6001,161130.0
2020-05-01 09:30:00,65.43,65.53,64.82,65.28,65604.0,63.2373,63.334,62.6478,63.0924,65604.0
2020-05-01 09:40:00,65.33,65.38,64.75,64.92,106546.0,63.1407,63.189,62.5801,62.7444,106546.0
2020-05-01 09:50:00,64.92,64.95,64.52,64.69,36666.0,62.7444,62.7734,62.3578,62.5221,36666.0
2020-05-01 10:00:00,64.72,65.03,64.67,64.77,75320.0,62.5511,62.8507,62.5028,62.5995,75320.0
2020-05-01 10:10:00,64.77,64.84,64.43,64.45,114920.0,62.5995,62.6671,62.2709,62.2902,114920.0
2020-05-01 10:20:00,64.5,64.58,64.35,64.46,82144.0,62.3385,62.4158,62.1935,62.2999,82144.0
2020-05-01 10:30:00,64.45,64.69,64.26,64.55,88152.0,62.2902,62.5221,62.1066,62.3868,88152.0
2020-05-01 10:40:00,64.55,64.66,64.45,64.61,46224.0,62.3868,62.4931,62.2902,62.4448,46224.0
2020-05-01 10:50:00,64.62,64.78,64.6,64.67,25900.0,62.4545,62.6091,62.4352,62.5028,25900.0
2020-05-01 11:00:00,64.66,64.66,64.48,64.53,60084.0,62.4931,62.4931,62.3192,62.3675,60084.0
2020-05-01 11:10:00,64.52,64.52,64.3,64.31,43962.0,62.3578,62.3578,62.1452,62.1549,43962.0
2020-05-01 11:20:00,64.3,64.33,64.11,64.11,58950.0,62.1452,62.1742,61.9616,61.9616,58950.0
2020-05-01 11:30:00,64.11,64.16,64.0,64.15,51768.0,61.9616,62.0099,61.8553,62.0002,51768.0
2020-05-01 11:40:00,64.11,64.17,63.84,63.85,44294.0,61.9616,62.0196,61.7006,61.7103,44294.0
2020-05-01 11:50:00,63.86,63.87,63.62,63.74,79628.0,61.72,61.7296,61.488,61.604,79628.0
2020-05-01 12:00:00,63.7,63.71,63.56,63.6,50998.0,61.5653,61.575,61.43,61.4687,50998.0
2020-05-01 12:10:00,63.62,63.84,63.62,63.8,45008.0,61.488,61.7006,61.488,61.662,45008.0
2020-05-01 12:20:00,63.83,63.88,63.74,63.74,11268.0,61.691,61.7393,61.604,61.604,11268.0
2020-05-01 12:30:00,63.7,63.83,63.69,63.69,3300.0,61.5653,61.691,61.5557,61.5557,3300.0
2020-05-01 12:40:00,63.62,63.63,63.48,63.62,14626.0,61.488,61.4977,61.3527,61.488,14626.0
2020-05-01 12:50:00,63.63,63.69,63.59,63.65,5800.0,61.4977,61.5557,61.459,61.517,5800.0
2020-05-01 13:00:00,63.67,63.85,63.67,63.77,9800.0,61.5363,61.7103,61.5363,61.633,9800.0
2020-05-01 13:10:00,63.75,63.79,63.57,63.64,9398.0,61.6136,61.6523,61.4397,61.5073,9398.0
2020-05-01 13:20:00,63.65,63.71,63.64,63.67,13472.0,61.517,61.575,61.5073,61.5363,13472.0
2020-05-01 13:30:00,63.68,63.77,63.61,63.61,7320.0,61.546,61.633,61.4783,61.4783,7320.0
2020-05-01 13:40:00,63.55,63.6,63.51,63.59,15208.0,61.4203,61.4687,61.3817,61.459,15208.0
2020-05-01 13:50:00,63.59,63.66,63.57,63.64,18000.0,61.459,61.5267,61.4397,61.5073,18000.0
2020-05-01 14:00:00,63.6,63.73,63.58,63.6,9476.0,61.4687,61.5943,61.4493,61.4687,9476.0
2020-05-01 14:10:00,63.59,63.59,63.5,63.52,16790.0,61.459,61.459,61.372,61.3914,16790.0
2020-05-01 14:20:00,63.57,63.79,63.57,63.79,7190.0,61.4397,61.6523,61.4397,61.6523,7190.0
2020-05-01 14:30:00,63.78,63.83,63.68,63.82,11200.0,61.6426,61.691,61.546,61.6813,11200.0
2020-05-01 14:40:00,63.76,63.87,63.7,63.82,18720.0,61.6233,61.7296,61.5653,61.6813,18720.0
2020-05-01 14:50:00,63.79,63.91,63.74,63.91,16064.0,61.6523,61.7683,61.604,61.7683,16064.0
2020-05-01 15:00:00,63.88,64.02,63.85,63.85,63246.0,61.7393,61.8746,61.7103,61.7103,63246.0
2020-05-01 15:10:00,63.85,63.92,63.82,63.88,44978.0,61.7103,61.7779,61.6813,61.7393,44978.0
2020-05-01 15:20:00,63.89,63.93,63.74,63.75,48142.0,61.749,61.7876,61.604,61.6136,48142.0
2020-05-01 15:30:00,63.75,63.8,63.6,63.68,32126.0,61.6136,61.662,61.4687,61.546,32126.0
2020-05-01 15:40:00,63.76,63.77,63.58,63.77,44346.0,61.6233,61.633,61.4493,61.633,44346.0
2020-05-01 15:50:00,63.75,63.81,63.56,63.66,101184.0,61.6136,61.6716,61.43,61.5267,101184.0
2020-05-04 09:30:00,63.49,63.49,63.06,63.32,60644.0,61.3624,61.3624,60.9468,61.1981,60644.0
2020-05-04 09:40:00,63.24,63.63,63.24,63.59,39200.0,61.1207,61.4977,61.1207,61.459,39200.0
2020-05-04 09:50:00,63.63,63.81,63.63,63.72,45204.0,61.4977,61.6716,61.4977,61.5846,45204.0
2020-05-04 10:00:00,63.71,63.87,63.62,63.65,36398.0,61.575,61.7296,61.488,61.517,36398.0
2020-05-04 10:10:00,63.71,63.93,63.6,63.83,36588.0,61.575,61.7876,61.4687,61.691,36588.0
2020-05-04 10:20:00,63.85,63.88,63.61,63.66,29186.0,61.7103,61.7393,61.4783,61.5267,29186.0
2020-05-04 10:30:00,63.6,63.69,63.41,63.51,27234.0,61.4687,61.5557,61.285,61.3817,27234.0
2020-05-04 10:40:00,63.51,63.75,63.5,63.69,22676.0,61.3817,61.6136,61.372,61.5557,22676.0
2020-05-04 10:50:00,63.6,63.65,63.56,63.57,8000.0,61.4687,61.517,61.43,61.4397,8000.0
2020-05-04 11:00:00,63.51,63.73,63.5,63.65,14834.0,61.3817,61.5943,61.372,61.517,14834.0
2020-05-04 11:10:00,63.7,63.82,63.63,63.67,9736.0,61.5653,61.6813,61.4977,61.5363,9736.0
2020-05-04 11:20:00,63.66,63.74,63.55,63.59,8200.0,61.5267,61.604,61.4203,61.459,8200.0
2020-05-04 11:30:00,63.59,63.76,63.54,63.73,5924.0,61.459,61.6233,61.4107,61.5943,5924.0
2020-05-04 11:40:00,63.79,63.91,63.79,63.91,4400.0,61.6523,61.7683,61.6523,61.7683,4400.0
2020-05-04 11:50:00,63.88,63.95,63.85,63.86,6358.0,61.7393,61.8069,61.7103,61.72,6358.0
2020-05-04 12:00:00,63.89,63.93,63.82,63.83,7884.0,61.749,61.7876,61.6813,61.691,7884.0
2020-05-04 12:10:00,63.85,63.85,63.73,63.74,10678.0,61.7103,61.7103,61.5943,61.604,10678.0
2020-05-04 12:20:00,63.75,63.8,63.74,63.77,7556.0,61.6136,61.662,61.604,61.633,7556.0
2020-05-04 12:30:00,63.79,63.8,63.45,63.51,17744.0,61.6523,61.662,61.3237,61.3817,17744.0
2020-05-04 12:40:00,63.43,63.43,63.35,63.37,27060.0,61.3044,61.3044,61.227,61.2464,27060.0
2020-05-04 12:50:00,63.37,63.39,63.21,63.22,26096.0,61.2464,61.2657,61.0917,61.1014,26096.0
2020-05-04 13:00:00,63.23,63.41,63.22,63.41,16704.0,61.1111,61.285,61.1014,61.285,16704.0
2020-05-04 13:10:00,63.36,63.36,63.12,63.2,20406.0,61.2367,61.2367,61.0048,61.0821,20406.0
2020-05-04 13:20:00,63.2,63.26,63.17,63.26,9962.0,61.0821,61.1401,61.0531,61.1401,9962.0
2020-05-04 13:30:00,63.37,63.39,63.35,63.35,7130.0,61.2464,61.2657,61.227,61.227,7130.0
2020-05-04 13:40:00,63.38,63.4,63.25,63.33,11200.0,61.256,61.2754,61.1304,61.2077,11200.0
2020-05-04 13:50:00,63.33,63.41,63.31,63.37,3400.0,61.2077,61.285,61.1884,61.2464,3400.0
2020-05-04 14:00:00,63.4,63.41,63.37,63.38,4600.0,61.2754,61.285,61.2464,61.256,4600.0
2020-05-04 14:10:00,63.42,63.55,63.42,63.52,8562.0,61.2947,61.4203,61.2947,61.3914,8562.0
2020-05-04 14:20:00,63.52,63.52,63.49,63.51,3200.0,61.3914,61.3914,61.3624,61.3817,3200.0
2020-05-04 14:30:00,63.55,63.55,63.36,63.38,11800.0,61.4203,61.4203,61.2367,61.256,11800.0
2020-05-04 14:40:00,63.37,63.53,63.36,63.52,11650.0,61.2464,61.401,61.2367,61.3914,11650.0
2020-05-04 14:50:00,63.56,63.64,63.52,63.63,10232.0,61.43,61.5073,61.3914,61.4977,10232.0
2020-05-04 15:00:00,63.61,63.62,63.56,63.59,14010.0,61.4783,61.488,61.43,61.459,14010.0
2020-05-04 15:10:00,63.68,63.8,63.68,63.8,12830.0,61.546,61.662,61.546,61.662,12830.0
2020-05-04 15:20:00,63.8,63.98,63.8,63.96,22666.0,61.662,61.8359,61.662,61.8166,22666.0
2020-05-04 15:30:00,63.93,64.14,63.91,64.11,34730.0,61.7876,61.9906,61.7683,61.9616,34730.0
2020-05-04 15:40:00,64.14,64.26,64.11,64.26,35156.0,61.9906,62.1066,61.9616,62.1066,35156.0
2020-05-04 15:50:00,64.25,64.48,64.18,64.45,36896.0,62.0969,62.3192,62.0292,62.2902,36896.0
2020-05-05 09:30:00,65.48,65.75,65.37,65.74,102472.0,63.2857,63.5466,63.1794,63.537,102472.0
2020-05-05 09:40:00,65.72,65.99,65.62,65.97,65672.0,63.5176,63.7786,63.421,63.7592,65672.0
2020-05-05 09:50:00,65.99,66.25,65.83,66.25,30180.0,63.7786,64.0299,63.6239,64.0299,30180.0
2020-05-05 10:00:00,66.25,66.39,66.16,66.16,37592.0,64.0299,64.1652,63.9429,63.9429,37592.0
2020-05-05 10:10:00,66.17,66.17,65.86,66.02,47258.0,63.9525,63.9525,63.6529,63.8076,47258.0
2020-05-05 10:20:00,65.99,66.04,65.64,65.67,16680.0,63.7786,63.8269,63.4403,63.4693,16680.0
2020-05-05 10:30:00,65.71,65.82,65.68,65.78,16310.0,63.508,63.6143,63.479,63.5756,16310.0
2020-05-05 10:40:00,65.84,65.85,65.69,65.72,12390.0,63.6336,63.6433,63.4886,63.5176,12390.0
2020-05-05 10:50:00,65.73,65.82,65.65,65.8,27280.0,63.5273,63.6143,63.45,63.5949,27280.0
2020-05-05 11:00:00,65.81,66.0,65.81,65.96,19054.0,63.6046,63.7882,63.6046,63.7496,19054.0
2020-05-05 11:10:00,65.92,65.93,65.8,65.85,43086.0,63.7109,63.7206,63.5949,63.6433,43086.0
2020-05-05 11:20:00,65.85,66.02,65.84,65.97,43006.0,63.6433,63.8076,63.6336,63.7592,43006.0
2020-05-05 11:30:00,65.99,66.0,65.9,65.92,27726.0,63.7786,63.7882,63.6916,63.7109,27726.0
2020-05-05 11:40:00,65.92,66.07,65.92,66.05,11852.0,63.7109,63.8559,63.7109,63.8366,11852.0
2020-05-05 11:50:00,66.07,66.07,65.97,66.04,9254.0,63.8559,63.8559,63.7592,63.8269,9254.0
2020-05-05 12:00:00,66.04,66.1,66.03,66.09,7250.0,63.8269,63.8849,63.8172,63.8752,7250.0
2020-05-05 12:10:00,66.07,66.11,66.05,66.06,16832.0,63.8559,63.8946,63.8366,63.8462,16832.0
2020-05-05 12:20:00,66.06,66.06,65.79,65.8,49740.0,63.8462,63.8462,63.5853,63.5949,49740.0
2020-05-05 12:30:00,65.81,65.88,65.72,65.76,18396.0,63.6046,63.6723,63.5176,63.5563,18396.0
2020-05-05 12:40:00,65.78,65.78,65.63,65.64,64374.0,63.5756,63.5756,63.4306,63.4403,64374.0
2020-05-05 12:50:00,65.61,65.73,65.58,65.68,6800.0,63.4113,63.5273,63.3823,63.479,6800.0
2020-05-05 13:00:00,65.73,65.78,65.67,65.74,10000.0,63.5273,63.5756,63.4693,63.537,10000.0
2020-05-05 13:10:00,65.75,65.85,65.74,65.82,7450.0,63.5466,63.6433,63.537,63.6143,7450.0
2020-05-05 13:20:00,65.76,65.92,65.76,65.89,11240.0,63.5563,63.7109,63.5563,63.6819,11240.0
2020-05-05 13:30:00,65.93,65.98,65.92,65.94,9702.0,63.7206,63.7689,63.7109,63.7303,9702.0
2020-05-05 13:40:00,65.95,66.04,65.92,66.04,12404.0,63.7399,63.8269,63.7109,63.8269,12404.0
2020-05-05 13:50:00,66.03,66.03,65.98,66.01,11600.0,63.8172,63.8172,63.7689,63.7979,11600.0
2020-05-05 14:00:00,66.0,66.02,65.94,66.01,16704.0,63.7882,63.8076,63.7303,63.7979,16704.0
2020-05-05 14:10:00,65.97,66.1,65.97,66.06,40754.0,63.7592,63.8849,63.7592,63.8462,40754.0
2020-05-05 14:20:00,66.07,66.1,66.03,66.07,38326.0,63.8559,63.8849,63.8172,63.8559,38326.0
2020-05-05 14:30:00,66.06,66.06,65.94,65.95,13142.0,63.8462,63.8462,63.7303,63.7399,13142.0
2020-05-05 14:40:00,65.95,66.0,65.91,66.0,7860.0,63.7399,63.7882,63.7013,63.7882,7860.0
2020-05-05 14:50:00,66.04,66.12,66.04,66.12,15290.0,63.8269,63.9042,63.8269,63.9042,15290.0
2020-05-05 15:00:00,66.11,66.11,66.05,66.11,13014.0,63.8946,63.8946,63.8366,63.8946,13014.0
2020-05-05 15:10:00,66.11,66.11,65.81,65.84,23400.0,63.8946,63.8946,63.6046,63.6336,23400.0
2020-05-05 15:20:00,65.81,65.85,65.45,65.48,96002.0,63.6046,63.6433,63.2567,63.2857,96002.0
2020-05-05 15:30:00,65.49,65.5,64.89,65.03,144360.0,63.2953,63.305,62.7154,62.8507,144360.0
2020-05-05 15:40:00,65.03,65.21,64.89,65.17,52938.0,62.8507,63.0247,62.7154,62.9861,52938.0
2020-05-05 15:50:00,65.24,65.46,65.21,65.34,102176.0,63.0537,63.2663,63.0247,63.1504,102176.0
2020-05-06 09:30:00,66.08,66.57,66.03,66.38,24204.0,63.8656,64.3391,63.8172,64.1555,24204.0
2020-05-06 09:40:00,66.42,66.67,66.38,66.59,33360.0,64.1942,64.4358,64.1555,64.3585,33360.0
2020-05-06 09:50:00,66.58,66.75,66.2,66.31,57736.0,64.3488,64.5131,63.9815,64.0879,57736.0
2020-05-06 10:00:00,66.32,66.42,65.95,65.95,99162.0,64.0975,64.1942,63.7399,63.7399,99162.0
2020-05-06 10:10:00,65.98,66.32,65.98,66.32,27400.0,63.7689,64.0975,63.7689,64.0975,27400.0
2020-05-06 10:20:00,66.26,66.56,66.26,66.54,7086.0,64.0395,64.3295,64.0395,64.3101,7086.0
2020-05-06 10:30:00,66.6,66.77,66.57,66.61,21664.0,64.3681,64.5324,64.3391,64.3778,21664.0
2020-05-06 10:40:00,66.61,66.96,66.54,66.95,13118.0,64.3778,64.7161,64.3101,64.7064,13118.0
2020-05-06 10:50:00,66.97,66.99,66.86,66.86,38944.0,64.7257,64.7451,64.6194,64.6194,38944.0
2020-05-06 11:00:00,66.88,67.02,66.75,66.81,35302.0,64.6388,64.7741,64.5131,64.5711,35302.0
2020-05-06 11:10:00,66.86,66.9,66.68,66.68,14998.0,64.6194,64.6581,64.4455,64.4455,14998.0
2020-05-06 11:20:00,66.67,66.72,66.55,66.69,9460.0,64.4358,64.4841,64.3198,64.4551,9460.0
2020-05-06 11:30:00,66.7,66.78,66.6,66.74,39274.0,64.4648,64.5421,64.3681,64.5034,39274.0
2020-05-06 11:40:00,66.75,66.75,66.57,66.57,17818.0,64.5131,64.5131,64.3391,64.3391,17818.0
2020-05-06 11:50:00,66.55,66.61,66.42,66.61,33908.0,64.3198,64.3778,64.1942,64.3778,33908.0
2020-05-06 12:00:00,66.62,66.63,66.5,66.61,14632.0,64.3875,64.3971,64.2715,64.3778,14632.0
2020-05-06 12:10:00,66.58,66.68,66.52,66.68,4600.0,64.3488,64.4455,64.2908,64.4455,4600.0
2020-05-06 12:20:00,66.67,66.67,66.59,66.59,2600.0,64.4358,64.4358,64.3585,64.3585,2600.0
2020-05-06 12:30:00,66.64,66.76,66.64,66.73,3400.0,64.4068,64.5228,64.4068,64.4938,3400.0
2020-05-06 12:40:00,66.72,66.83,66.69,66.82,13796.0,64.4841,64.5904,64.4551,64.5808,13796.0
2020-05-06 12:50:00,66.82,66.85,66.67,66.67,12820.0,64.5808,64.6098,64.4358,64.4358,12820.0
2020-05-06 13:00:00,66.66,66.66,66.54,66.57,4256.0,64.4261,64.4261,64.3101,64.3391,4256.0
2020-05-06 13:10:00,66.53,66.66,66.53,66.66,9440.0,64.3005,64.4261,64.3005,64.4261,9440.0
2020-05-06 13:20:00,66.64,66.64,66.53,66.6,800.0,64.4068,64.4068,64.3005,64.3681,800.0
2020-05-06 13:30:00,66.64,66.74,66.62,66.74,8900.0,64.4068,64.5034,64.3875,64.5034,8900.0
2020-05-06 13:40:00,66.74,66.8,66.74,66.78,3742.0,64.5034,64.5614,64.5034,64.5421,3742.0
2020-05-06 13:50:00,66.83,66.87,66.8,66.8,3544.0,64.5904,64.6291,64.5614,64.5614,3544.0
2020-05-06 14:00:00,66.8,66.8,66.63,66.64,7800.0,64.5614,64.5614,64.3971,64.4068,7800.0
2020-05-06 14:10:00,66.64,66.64,66.49,66.62,7712.0,64.4068,64.4068,64.2618,64.3875,7712.0
2020-05-06 14:20:00,66.58,66.72,66.57,66.64,11300.0,64.3488,64.4841,64.3391,64.4068,11300.0
2020-05-06 14:30:00,66.56,66.68,66.53,66.61,14520.0,64.3295,64.4455,64.3005,64.3778,14520.0
2020-05-06 14:40:00,66.61,66.69,66.56,66.69,5016.0,64.3778,64.4551,64.3295,64.4551,5016.0
2020-05-06 14:50:00,66.64,66.67,66.49,66.49,20568.0,64.4068,64.4358,64.2618,64.2618,20568.0
2020-05-06 15:00:00,66.5,66.56,66.45,66.56,43194.0,64.2715,64.3295,64.2232,64.3295,43194.0
2020-05-06 15:10:00,66.57,66.6,66.46,66.51,17274.0,64.3391,64.3681,64.2328,64.2812,17274.0
2020-05-06 15:20:00,66.51,66.58,66.49,66.49,20452.0,64.2812,64.3488,64.2618,64.2618,20452.0
2020-05-06 15:30:00,66.46,66.46,66.1,66.11,24522.0,64.2328,64.2328,63.8849,63.8946,24522.0
2020-05-06 15:40:00,66.17,66.2,65.92,65.94,28228.0,63.9525,63.9815,63.7109,63.7303,28228.0
2020-05-06 15:50:00,65.92,66.17,65.89,66.03,58838.0,63.7109,63.9525,63.6819,63.8172,58838.0
2020-05-07 09:30:00,67.3,67.42,67.01,67.03,25244.0,65.0447,65.1607,64.7644,64.7837,25244.0
2020-05-07 09:40:00,66.99,67.04,66.83,66.92,12714.0,64.7451,64.7934,64.5904,64.6774,12714.0
2020-05-07 09:50:00,66.89,66.95,66.75,66.88,28200.0,64.6484,64.7064,64.5131,64.6388,28200.0
2020-05-07 10:00:00,66.92,66.92,66.51,66.62,27240.0,64.6774,64.6774,64.2812,64.3875,27240.0
2020-05-07 10:10:00,66.62,66.65,66.36,66.53,34496.0,64.3875,64.4165,64.1362,64.3005,34496.0
2020-05-07 10:20:00,66.52,66.72,66.44,66.67,87466.0,64.2908,64.4841,64.2135,64.4358,87466.0
2020-05-07 10:30:00,66.69,66.81,66.65,66.68,15750.0,64.4551,64.5711,64.4165,64.4455,15750.0
2020-05-07 10:40:00,66.66,66.79,66.42,66.48,18522.0,64.4261,64.5518,64.1942,64.2522,18522.0
2020-05-07 10:50:00,66.43,66.57,66.36,66.55,55904.0,64.2038,64.3391,64.1362,64.3198,55904.0
2020-05-07 11:00:00,66.56,66.72,66.54,66.7,16020.0,64.3295,64.4841,64.3101,64.4648,16020.0
2020-05-07 11:10:00,66.67,66.86,66.67,66.86,12826.0,64.4358,64.6194,64.4358,64.6194,12826.0
2020-05-07 11:20:00,66.82,66.86,66.69,66.86,11582.0,64.5808,64.6194,64.4551,64.6194,11582.0
2020-05-07 11:30:00,66.84,66.9,66.78,66.86,6200.0,64.6001,64.6581,64.5421,64.6194,6200.0
2020-05-07 11:40:00,66.9,67.14,66.9,67.1,17154.0,64.6581,64.89,64.6581,64.8514,17154.0
2020-05-07 11:50:00,67.11,67.11,67.05,67.08,3200.0,64.861,64.861,64.8031,64.8321,3200.0
2020-05-07 12:00:00,67.08,67.12,66.99,66.99,9022.0,64.8321,64.8707,64.7451,64.7451,9022.0
2020-05-07 12:10:00,66.92,67.09,66.92,67.04,4000.0,64.6774,64.8417,64.6774,64.7934,4000.0
2020-05-07 12:20:00,67.03,67.08,67.01,67.06,3800.0,64.7837,64.8321,64.7644,64.8127,3800.0
2020-05-07 12:30:00,67.06,67.06,66.95,67.02,6500.0,64.8127,64.8127,64.7064,64.7741,6500.0
2020-05-07 12:40:00,67.01,67.06,66.98,67.0,7850.0,64.7644,64.8127,64.7354,64.7547,7850.0
2020-05-07 12:50:00,67.01,67.07,66.98,67.07,5200.0,64.7644,64.8224,64.7354,64.8224,5200.0
2020-05-07 13:00:00,67.06,67.17,67.04,67.15,9772.0,64.8127,64.919,64.7934,64.8997,9772.0
2020-05-07 13:10:00,67.14,67.24,67.14,67.18,5922.0,64.89,64.9867,64.89,64.9287,5922.0
2020-05-07 13:20:00,67.14,67.17,67.05,67.07,16776.0,64.89,64.919,64.8031,64.8224,16776.0
2020-05-07 13:30:00,67.08,67.16,67.07,67.08,27132.0,64.8321,64.9094,64.8224,64.8321,27132.0
2020-05-07 13:40:00,67.08,67.08,67.02,67.03,18502.0,64.8321,64.8321,64.7741,64.7837,18502.0
2020-05-07 13:50:00,67.03,67.03,66.92,66.99,5200.0,64.7837,64.7837,64.6774,64.7451,5200.0
2020-05-07 14:00:00,66.98,66.99,66.89,66.92,11142.0,64.7354,64.7451,64.6484,64.6774,11142.0
2020-05-07 14:10:00,66.91,66.96,66.88,66.89,8000.0,64.6677,64.7161,64.6388,64.6484,8000.0
2020-05-07 14:20:00,66.81,66.81,66.71,66.78,13400.0,64.5711,64.5711,64.4745,64.5421,13400.0
2020-05-07 14:30:00,66.83,66.83,66.76,66.79,9150.0,64.5904,64.5904,64.5228,64.5518,9150.0
2020-05-07 14:40:00,66.76,66.8,66.72,66.76,10590.0,64.5228,64.5614,64.4841,64.5228,10590.0
2020-05-07 14:50:00,66.77,66.88,66.73,66.85,9762.0,64.5324,64.6388,64.4938,64.6098,9762.0
2020-05-07 15:00:00,66.84,66.93,66.71,66.93,17316.0,64.6001,64.6871,64.4745,64.6871,17316.0
2020-05-07 15:10:00,66.9,66.98,66.69,66.73,17000.0,64.6581,64.7354,64.4551,64.4938,17000.0
2020-05-07 15:20:00,66.75,66.89,66.75,66.84,13060.0,64.5131,64.6484,64.5131,64.6001,13060.0
2020-05-07 15:30:00,66.86,66.86,66.67,66.73,23112.0,64.6194,64.6194,64.4358,64.4938,23112.0
2020-05-07 15:40:00,66.71,66.76,66.67,66.7,37344.0,64.4745,64.5228,64.4358,64.4648,37344.0
2020-05-07 15:50:00,66.69,66.85,66.61,66.67,56738.0,64.4551,64.6098,64.3778,64.4358,56738.0
2020-05-08 09:30:00,67.36,67.45,67.09,67.3,37254.0,65.1027,65.1897,64.8417,65.0447,37254.0
2020-05-08 09:40:00,67.25,67.61,67.25,67.56,29946.0,64.9964,65.3443,64.9964,65.296,29946.0
2020-05-08 09:50:00,67.56,67.76,67.56,67.67,21948.0,65.296,65.4893,65.296,65.4023,21948.0
2020-05-08 10:00:00,67.71,67.83,67.66,67.67,58476.0,65.4409,65.5569,65.3926,65.4023,58476.0
2020-05-08 10:10:00,67.68,68.1,67.66,68.1,50202.0,65.4119,65.8179,65.3926,65.8179,50202.0
2020-05-08 10:20:00,68.09,68.22,68.04,68.16,32454.0,65.8082,65.9338,65.7599,65.8759,32454.0
2020-05-08 10:30:00,68.18,68.24,68.0,68.1,22708.0,65.8952,65.9532,65.7212,65.8179,22708.0
2020-05-08 10:40:00,68.13,68.19,67.89,67.89,41986.0,65.8469,65.9049,65.6149,65.6149,41986.0
2020-05-08 10:50:00,67.88,67.98,67.85,67.92,36414.0,65.6052,65.7019,65.5762,65.6439,36414.0
2020-05-08 11:00:00,67.89,68.03,67.77,68.03,26666.0,65.6149,65.7502,65.4989,65.7502,26666.0
2020-05-08 11:10:00,68.05,68.17,68.02,68.06,14476.0,65.7695,65.8855,65.7406,65.7792,14476.0
2020-05-08 11:20:00,68.05,68.09,68.0,68.05,10800.0,65.7695,65.8082,65.7212,65.7695,10800.0
2020-05-08 11:30:00,68.07,68.17,68.07,68.16,4866.0,65.7889,65.8855,65.7889,65.8759,4866.0
2020-05-08 11:40:00,68.17,68.28,68.14,68.14,8200.0,65.8855,65.9918,65.8565,65.8565,8200.0
2020-05-08 11:50:00,68.11,68.13,68.06,68.11,12518.0,65.8275,65.8469,65.7792,65.8275,12518.0
2020-05-08 12:00:00,68.11,68.17,68.05,68.1,15782.0,65.8275,65.8855,65.7695,65.8179,15782.0
2020-05-08 12:10:00,68.1,68.1,68.03,68.08,5736.0,65.8179,65.8179,65.7502,65.7985,5736.0
2020-05-08 12:20:00,68.08,68.1,68.02,68.1,6498.0,65.7985,65.8179,65.7406,65.8179,6498.0
2020-05-08 12:30:00,68.1,68.16,68.08,68.11,4884.0,65.8179,65.8759,65.7985,65.8275,4884.0
2020-05-08 12:40:00,68.12,68.22,68.12,68.16,4068.0,65.8372,65.9338,65.8372,65.8759,4068.0
2020-05-08 12:50:00,68.2,68.24,68.2,68.24,14316.0,65.9145,65.9532,65.9145,65.9532,14316.0
2020-05-08 13:00:00,68.24,68.26,68.11,68.14,21342.0,65.9532,65.9725,65.8275,65.8565,21342.0
2020-05-08 13:10:00,68.14,68.17,68.07,68.08,14450.0,65.8565,65.8855,65.7889,65.7985,14450.0
2020-05-08 13:20:00,68.07,68.08,67.98,68.0,9800.0,65.7889,65.7985,65.7019,65.7212,9800.0
2020-05-08 13:30:00,68.0,68.04,67.95,67.96,11652.0,65.7212,65.7599,65.6729,65.6826,11652.0
2020-05-08 13:40:00,67.96,67.99,67.75,67.75,9774.0,65.6826,65.7116,65.4796,65.4796,9774.0
2020-05-08 13:50:00,67.78,67.86,67.78,67.86,13436.0,65.5086,65.5859,65.5086,65.5859,13436.0
2020-05-08 14:00:00,67.87,67.87,67.69,67.75,17364.0,65.5956,65.5956,65.4216,65.4796,17364.0
2020-05-08 14:10:00,67.73,67.93,67.73,67.89,14162.0,65.4603,65.6536,65.4603,65.6149,14162.0
2020-05-08 14:20:00,67.89,67.95,67.89,67.94,10796.0,65.6149,65.6729,65.6149,65.6632,10796.0
2020-05-08 14:30:00,67.95,67.98,67.86,67.91,11792.0,65.6729,65.7019,65.5859,65.6342,11792.0
2020-05-08 14:40:00,67.93,68.04,67.93,68.0,16870.0,65.6536,65.7599,65.6536,65.7212,16870.0
2020-05-08 14:50:00,68.0,68.06,67.99,68.02,17924.0,65.7212,65.7792,65.7116,65.7406,17924.0
2020-05-08 15:00:00,68.05,68.17,68.03,68.05,24554.0,65.7695,65.8855,65.7502,65.7695,24554.0
2020-05-08 15:10:00,68.06,68.07,67.92,67.98,30470.0,65.7792,65.7889,65.6439,65.7019,30470.0
2020-05-08 15:20:00,67.97,68.07,67.96,68.06,18466.0,65.6922,65.7889,65.6826,65.7792,18466.0
2020-05-08 15:30:00,68.06,68.17,68.01,68.16,27972.0,65.7792,65.8855,65.7309,65.8759,27972.0
2020-05-08 15:40:00,68.16,68.23,68.14,68.22,33070.0,65.8759,65.9435,65.8565,65.9338,33070.0
2020-05-08 15:50:00,68.2,68.39,68.17,68.35,71154.0,65.9145,66.0982,65.8855,66.0595,71154.0
2020-05-11 09:30:00,67.68,68.0,67.64,67.89,19046.0,65.4119,65.7212,65.3733,65.6149,19046.0
2020-05-11 09:40:00,67.88,68.26,67.83,68.02,31842.0,65.6052,65.9725,65.5569,65.7406,31842.0
2020-05-11 09:50:00,68.07,68.22,67.91,67.91,16148.0,65.7889,65.9338,65.6342,65.6342,16148.0
2020-05-11 10:00:00,67.97,68.29,67.95,68.12,19428.0,65.6922,66.0015,65.6729,65.8372,19428.0
2020-05-11 10:10:00,68.11,68.11,67.86,67.95,20322.0,65.8275,65.8275,65.5859,65.6729,20322.0
2020-05-11 10:20:00,67.99,68.06,67.95,67.99,10894.0,65.7116,65.7792,65.6729,65.7116,10894.0
2020-05-11 10:30:00,67.91,68.1,67.9,68.01,13966.0,65.6342,65.8179,65.6246,65.7309,13966.0
2020-05-11 10:40:00,68.03,68.2,68.02,68.14,26234.0,65.7502,65.9145,65.7406,65.8565,26234.0
2020-05-11 10:50:00,68.17,68.2,67.97,67.98,35732.0,65.8855,65.9145,65.6922,65.7019,35732.0
2020-05-11 11:00:00,67.98,68.09,67.92,68.02,15288.0,65.7019,65.8082,65.6439,65.7406,15288.0
2020-05-11 11:10:00,68.01,68.13,67.94,68.1,27108.0,65.7309,65.8469,65.6632,65.8179,27108.0
2020-05-11 11:20:00,68.1,68.18,68.06,68.17,22770.0,65.8179,65.8952,65.7792,65.8855,22770.0
2020-05-11 11:30:00,68.2,68.27,68.16,68.19,7400.0,65.9145,65.9822,65.8759,65.9049,7400.0
2020-05-11 11:40:00,68.14,68.22,68.1,68.22,18588.0,65.8565,65.9338,65.8179,65.9338,18588.0
2020-05-11 11:50:00,68.2,68.38,68.15,68.37,13946.0,65.9145,66.0885,65.8662,66.0788,13946.0
2020-05-11 12:00:00,68.37,68.41,68.23,68.23,9800.0,66.0788,66.1175,65.9435,65.9435,9800.0
2020-05-11 12:10:00,68.27,68.31,68.23,68.31,3400.0,65.9822,66.0208,65.9435,66.0208,3400.0
2020-05-11 12:20:00,68.34,68.42,68.32,68.42,23396.0,66.0498,66.1271,66.0305,66.1271,23396.0
2020-05-11 12:30:00,68.41,68.43,68.36,68.37,17912.0,66.1175,66.1368,66.0692,66.0788,17912.0
2020-05-11 12:40:00,68.36,68.38,68.3,68.31,9018.0,66.0692,66.0885,66.0112,66.0208,9018.0
2020-05-11 12:50:00,68.3,68.42,68.29,68.42,12944.0,66.0112,66.1271,66.0015,66.1271,12944.0
2020-05-11 13:00:00,68.36,68.53,68.36,68.53,14616.0,66.0692,66.2335,66.0692,66.2335,14616.0
2020-05-11 13:10:00,68.56,68.56,68.51,68.55,11698.0,66.2625,66.2625,66.2141,66.2528,11698.0
2020-05-11 13:20:00,68.55,68.63,68.53,68.62,22148.0,66.2528,66.3301,66.2335,66.3204,22148.0
2020-05-11 13:30:00,68.63,68.83,68.63,68.83,85308.0,66.3301,66.5234,66.3301,66.5234,85308.0
2020-05-11 13:40:00,68.83,68.85,68.63,68.63,47600.0,66.5234,66.5427,66.3301,66.3301,47600.0
2020-05-11 13:50:00,68.64,68.66,68.58,68.58,12336.0,66.3398,66.3591,66.2818,66.2818,12336.0
2020-05-11 14:00:00,68.58,68.61,68.44,68.5,15744.0,66.2818,66.3108,66.1465,66.2045,15744.0
2020-05-11 14:10:00,68.48,68.57,68.48,68.57,12672.0,66.1851,66.2721,66.1851,66.2721,12672.0
2020-05-11 14:20:00,68.57,68.61,68.47,68.48,4612.0,66.2721,66.3108,66.1755,66.1851,4612.0
2020-05-11 14:30:00,68.47,68.61,68.45,68.6,7204.0,66.1755,66.3108,66.1561,66.3011,7204.0
2020-05-11 14:40:00,68.58,68.61,68.55,68.6,7428.0,66.2818,66.3108,66.2528,66.3011,7428.0
2020-05-11 14:50:00,68.62,68.64,68.57,68.57,15118.0,66.3204,66.3398,66.2721,66.2721,15118.0
2020-05-11 15:00:00,68.57,68.68,68.57,68.64,11412.0,66.2721,66.3784,66.2721,66.3398,11412.0
2020-05-11 15:10:00,68.66,68.67,68.58,68.63,5702.0,66.3591,66.3688,66.2818,66.3301,5702.0
2020-05-11 15:20:00,68.63,68.63,68.48,68.53,14286.0,66.3301,66.3301,66.1851,66.2335,14286.0
2020-05-11 15:30:00,68.5,68.56,68.41,68.46,12270.0,66.2045,66.2625,66.1175,66.1658,12270.0
2020-05-11 15:40:00,68.49,68.51,68.42,68.42,28196.0,66.1948,66.2141,66.1271,66.1271,28196.0
2020-05-11 15:50:00,68.42,68.5,68.34,68.35,71402.0,66.1271,66.2045,66.0498,66.0595,71402.0
2020-05-12 09:30:00,68.78,68.96,68.31,68.38,19200.0,66.4751,66.649,66.0208,66.0885,19200.0
2020-05-12 09:40:00,68.39,68.51,68.16,68.19,88140.0,66.0982,66.2141,65.8759,65.9049,88140.0
2020-05-12 09:50:00,68.19,68.21,67.79,68.18,54910.0,65.9049,65.9242,65.5183,65.8952,54910.0
2020-05-12 10:00:00,68.19,68.3,68.15,68.18,21758.0,65.9049,66.0112,65.8662,65.8952,21758.0
2020-05-12 10:10:00,68.22,68.42,68.11,68.42,9312.0,65.9338,66.1271,65.8275,66.1271,9312.0
2020-05-12 10:20:00,68.43,68.52,68.33,68.33,19294.0,66.1368,66.2238,66.0402,66.0402,19294.0
2020-05-12 10:30:00,68.36,68.61,68.35,68.51,7000.0,66.0692,66.3108,66.0595,66.2141,7000.0
2020-05-12 10:40:00,68.5,68.62,68.31,68.33,11784.0,66.2045,66.3204,66.0208,66.0402,11784.0
2020-05-12 10:50:00,68.33,68.52,68.28,68.45,12336.0,66.0402,66.2238,65.9918,66.1561,12336.0
2020-05-12 11:00:00,68.42,68.47,68.38,68.45,9000.0,66.1271,66.1755,66.0885,66.1561,9000.0
2020-05-12 11:10:00,68.47,68.49,68.39,68.39,8984.0,66.1755,66.1948,66.0982,66.0982,8984.0
2020-05-12 11:20:00,68.39,68.57,68.38,68.44,18556.0,66.0982,66.2721,66.0885,66.1465,18556.0
2020-05-12 11:30:00,68.46,68.46,68.33,68.33,3200.0,66.1658,66.1658,66.0402,66.0402,3200.0
2020-05-12 11:40:00,68.33,68.38,68.25,68.28,11732.0,66.0402,66.0885,65.9628,65.9918,11732.0
2020-05-12 11:50:00,68.26,68.4,68.26,68.39,7200.0,65.9725,66.1078,65.9725,66.0982,7200.0
2020-05-12 12:00:00,68.42,68.47,68.39,68.44,14778.0,66.1271,66.1755,66.0982,66.1465,14778.0
2020-05-12 12:10:00,68.44,68.44,68.32,68.41,9600.0,66.1465,66.1465,66.0305,66.1175,9600.0
2020-05-12 12:20:00,68.38,68.55,68.38,68.54,10400.0,66.0885,66.2528,66.0885,66.2431,10400.0
2020-05-12 12:30:00,68.55,68.63,68.54,68.61,11800.0,66.2528,66.3301,66.2431,66.3108,11800.0
2020-05-12 12:40:00,68.61,68.69,68.6,68.66,19600.0,66.3108,66.3881,66.3011,66.3591,19600.0
2020-05-12 12:50:00,68.66,68.73,68.65,68.71,5600.0,66.3591,66.4268,66.3494,66.4074,5600.0
2020-05-12 13:00:00,68.72,68.73,68.61,68.69,7000.0,66.4171,66.4268,66.3108,66.3881,7000.0
2020-05-12 13:10:00,68.64,68.64,68.28,68.28,133742.0,66.3398,66.3398,65.9918,65.9918,133742.0
2020-05-12 13:20:00,68.27,68.3,67.97,68.01,74940.0,65.9822,66.0112,65.6922,65.7309,74940.0
2020-05-12 13:30:00,68.01,68.12,67.97,68.08,9098.0,65.7309,65.8372,65.6922,65.7985,9098.0
2020-05-12 13:40:00,68.08,68.17,68.03,68.16,16000.0,65.7985,65.8855,65.7502,65.8759,16000.0
2020-05-12 13:50:00,68.16,68.23,68.15,68.22,6800.0,65.8759,65.9435,65.8662,65.9338,6800.0
2020-05-12 14:00:00,68.24,68.26,68.19,68.19,9000.0,65.9532,65.9725,65.9049,65.9049,9000.0
2020-05-12 14:10:00,68.18,68.18,67.92,67.96,10600.0,65.8952,65.8952,65.6439,65.6826,10600.0
2020-05-12 14:20:00,67.98,68.07,67.98,68.04,6800.0,65.7019,65.7889,65.7019,65.7599,6800.0
2020-05-12 14:30:00,68.03,68.1,67.96,68.07,31070.0,65.7502,65.8179,65.6826,65.7889,31070.0
2020-05-12 14:40:00,68.02,68.02,67.79,67.87,24622.0,65.7406,65.7406,65.5183,65.5956,24622.0
2020-05-12 14:50:00,67.86,67.96,67.85,67.95,19540.0,65.5859,65.6826,65.5762,65.6729,19540.0
2020-05-12 15:00:00,67.92,67.98,67.86,67.89,21472.0,65.6439,65.7019,65.5859,65.6149,21472.0
2020-05-12 15:10:00,67.83,67.84,67.58,67.59,43670.0,65.5569,65.5666,65.3153,65.325,43670.0
2020-05-12 15:20:00,67.58,67.61,67.38,67.44,51034.0,65.3153,65.3443,65.122,65.18,51034.0
2020-05-12 15:30:00,67.45,67.5,67.21,67.25,59238.0,65.1897,65.238,64.9577,64.9964,59238.0
2020-05-12 15:40:00,67.22,67.22,66.85,66.95,134794.0,64.9674,64.9674,64.6098,64.7064,134794.0
2020-05-12 15:50:00,66.86,66.88,66.48,66.48,102600.0,64.6194,64.6388,64.2522,64.2522,102600.0
2020-05-13 09:30:00,66.86,66.89,65.89,66.33,158970.0,64.6194,64.6484,63.6819,64.1072,158970.0
2020-05-13 09:40:00,66.3,66.33,65.92,66.26,238978.0,64.0782,64.1072,63.7109,64.0395,238978.0
2020-05-13 09:50:00,66.27,66.48,66.24,66.45,114140.0,64.0492,64.2522,64.0202,64.2232,114140.0
2020-05-13 10:00:00,66.47,66.91,66.47,66.85,84122.0,64.2425,64.6677,64.2425,64.6098,84122.0
2020-05-13 10:10:00,66.77,67.0,66.74,66.82,40854.0,64.5324,64.7547,64.5034,64.5808,40854.0
2020-05-13 10:20:00,66.78,67.1,66.71,67.05,41644.0,64.5421,64.8514,64.4745,64.8031,41644.0
2020-05-13 10:30:00,67.07,67.19,66.96,66.96,23028.0,64.8224,64.9384,64.7161,64.7161,23028.0
2020-05-13 10:40:00,67.04,67.08,66.7,66.7,24900.0,64.7934,64.8321,64.4648,64.4648,24900.0
2020-05-13 10:50:00,66.67,66.71,66.22,66.23,12680.0,64.4358,64.4745,64.0009,64.0105,12680.0
2020-05-13 11:00:00,66.25,66.38,66.17,66.29,6400.0,64.0299,64.1555,63.9525,64.0685,6400.0
2020-05-13 11:10:00,66.32,66.55,66.3,66.32,12856.0,64.0975,64.3198,64.0782,64.0975,12856.0
2020-05-13 11:20:00,66.27,66.27,65.83,66.01,168674.0,64.0492,64.0492,63.6239,63.7979,168674.0
2020-05-13 11:30:00,65.99,66.02,65.72,65.86,31166.0,63.7786,63.8076,63.5176,63.6529,31166.0
2020-05-13 11:40:00,65.86,65.88,65.27,65.27,50772.0,63.6529,63.6723,63.0827,63.0827,50772.0
2020-05-13 11:50:00,65.29,65.53,65.2,65.35,88422.0,63.102,63.334,63.0151,63.16,88422.0
2020-05-13 12:00:00,65.33,65.45,64.88,64.89,104768.0,63.1407,63.2567,62.7058,62.7154,104768.0
2020-05-13 12:10:00,64.86,65.05,64.61,64.7,95846.0,62.6864,62.8701,62.4448,62.5318,95846.0
2020-05-13 12:20:00,64.73,65.14,64.73,65.11,48186.0,62.5608,62.9571,62.5608,62.9281,48186.0
2020-05-13 12:30:00,65.11,65.21,64.92,65.19,33758.0,62.9281,63.0247,62.7444,63.0054,33758.0
2020-05-13 12:40:00,65.17,65.27,65.04,65.27,21348.0,62.9861,63.0827,62.8604,63.0827,21348.0
2020-05-13 12:50:00,65.24,65.28,65.08,65.08,23006.0,63.0537,63.0924,62.8991,62.8991,23006.0
2020-05-13 13:00:00,65.11,65.11,64.64,64.67,26566.0,62.9281,62.9281,62.4738,62.5028,26566.0
2020-05-13 13:10:00,64.68,65.01,64.68,65.0,61232.0,62.5125,62.8314,62.5125,62.8218,61232.0
2020-05-13 13:20:00,64.96,65.02,64.81,64.94,61492.0,62.7831,62.8411,62.6381,62.7638,61492.0
2020-05-13 13:30:00,64.94,64.97,64.84,64.92,17300.0,62.7638,62.7928,62.6671,62.7444,17300.0
2020-05-13 13:40:00,65.01,65.02,64.8,64.86,12632.0,62.8314,62.8411,62.6285,62.6864,12632.0
2020-05-13 13:50:00,64.86,64.86,64.72,64.74,16680.0,62.6864,62.6864,62.5511,62.5705,16680.0
2020-05-13 14:00:00,64.7,64.72,64.52,64.72,42172.0,62.5318,62.5511,62.3578,62.5511,42172.0
2020-05-13 14:10:00,64.7,65.05,64.66,64.95,29200.0,62.5318,62.8701,62.4931,62.7734,29200.0
2020-05-13 14:20:00,64.97,65.08,64.84,64.86,3200.0,62.7928,62.8991,62.6671,62.6864,3200.0
2020-05-13 14:30:00,64.89,64.92,64.79,64.85,16388.0,62.7154,62.7444,62.6188,62.6768,16388.0
2020-05-13 14:40:00,64.89,64.89,64.68,64.85,16184.0,62.7154,62.7154,62.5125,62.6768,16184.0
2020-05-13 14:50:00,64.83,64.86,64.64,64.64,16296.0,62.6575,62.6864,62.4738,62.4738,16296.0
2020-05-13 15:00:00,64.72,65.09,64.72,64.86,58818.0,62.5511,62.9087,62.5511,62.6864,58818.0
2020-05-13 15:10:00,64.88,64.93,64.69,64.73,41216.0,62.7058,62.7541,62.5221,62.5608,41216.0
2020-05-13 15:20:00,64.8,64.82,64.41,64.67,47888.0,62.6285,62.6478,62.2515,62.5028,47888.0
2020-05-13 15:30:00,64.66,64.81,64.57,64.75,52264.0,62.4931,62.6381,62.4062,62.5801,52264.0
2020-05-13 15:40:00,64.76,65.06,64.7,65.06,38762.0,62.5898,62.8797,62.5318,62.8797,38762.0
2020-05-13 15:50:00,65.02,65.42,65.02,65.33,152814.0,62.8411,63.2277,62.8411,63.1407,152814.0
2020-05-14 09:30:00,64.67,64.91,64.49,64.5,25892.0,62.5028,62.7348,62.3288,62.3385,25892.0
2020-05-14 09:40:00,64.5,64.51,63.99,64.03,57466.0,62.3385,62.3482,61.8456,61.8843,57466.0
2020-05-14 09:50:00,63.99,64.13,63.72,63.79,30410.0,61.8456,61.9809,61.5846,61.6523,30410.0
2020-05-14 10:00:00,63.76,64.3,63.74,64.3,39238.0,61.6233,62.1452,61.604,62.1452,39238.0
2020-05-14 10:10:00,64.3,64.41,64.03,64.15,25442.0,62.1452,62.2515,61.8843,62.0002,25442.0
2020-05-14 10:20:00,64.2,64.31,63.9,63.91,49186.0,62.0486,62.1549,61.7586,61.7683,49186.0
2020-05-14 10:30:00,63.93,64.55,63.91,64.54,40756.0,61.7876,62.3868,61.7683,62.3772,40756.0
2020-05-14 10:40:00,64.54,64.77,64.35,64.77,36866.0,62.3772,62.5995,62.1935,62.5995,36866.0
2020-05-14 10:50:00,64.76,65.0,64.71,64.77,63190.0,62.5898,62.8218,62.5415,62.5995,63190.0
2020-05-14 11:00:00,64.76,65.25,64.76,65.16,48108.0,62.5898,63.0634,62.5898,62.9764,48108.0
2020-05-14 11:10:00,65.17,65.56,65.17,65.45,63668.0,62.9861,63.363,62.9861,63.2567,63668.0
2020-05-14 11:20:00,65.35,65.36,64.84,64.94,69706.0,63.16,63.1697,62.6671,62.7638,69706.0
2020-05-14 11:30:00,64.95,65.14,64.83,64.83,29212.0,62.7734,62.9571,62.6575,62.6575,29212.0
2020-05-14 11:40:00,64.83,64.83,64.66,64.7,16600.0,62.6575,62.6575,62.4931,62.5318,16600.0
2020-05-14 11:50:00,64.7,64.85,64.49,64.53,15442.0,62.5318,62.6768,62.3288,62.3675,15442.0
2020-05-14 12:00:00,64.55,64.66,64.42,64.47,17094.0,62.3868,62.4931,62.2612,62.3095,17094.0
2020-05-14 12:10:00,64.47,64.63,64.42,64.58,35354.0,62.3095,62.4642,62.2612,62.4158,35354.0
2020-05-14 12:20:00,64.6,64.88,64.6,64.74,16084.0,62.4352,62.7058,62.4352,62.5705,16084.0
2020-05-14 12:30:00,64.77,64.91,64.72,64.83,23966.0,62.5995,62.7348,62.5511,62.6575,23966.0
2020-05-14 12:40:00,64.81,64.9,64.74,64.74,11234.0,62.6381,62.7251,62.5705,62.5705,11234.0
2020-05-14 12:50:00,64.74,65.31,64.74,65.31,49074.0,62.5705,63.1214,62.5705,63.1214,49074.0
2020-05-14 13:00:00,65.31,65.33,65.1,65.18,29022.0,63.1214,63.1407,62.9184,62.9957,29022.0
2020-05-14 13:10:00,65.17,65.26,65.12,65.26,27886.0,62.9861,63.073,62.9377,63.073,27886.0
2020-05-14 13:20:00,65.28,65.42,65.28,65.42,11148.0,63.0924,63.2277,63.0924,63.2277,11148.0
2020-05-14 13:30:00,65.41,65.51,65.32,65.36,37062.0,63.218,63.3147,63.131,63.1697,37062.0
2020-05-14 13:40:00,65.38,65.39,65.29,65.39,16494.0,63.189,63.1987,63.102,63.1987,16494.0
2020-05-14 13:50:00,65.39,65.4,65.2,65.2,8600.0,63.1987,63.2084,63.0151,63.0151,8600.0
2020-05-14 14:00:00,65.15,65.15,64.9,65.03,14010.0,62.9667,62.9667,62.7251,62.8507,14010.0
2020-05-14 14:10:00,65.01,65.15,65.01,65.01,8400.0,62.8314,62.9667,62.8314,62.8314,8400.0
2020-05-14 14:20:00,65.14,65.25,65.13,65.24,6400.0,62.9571,63.0634,62.9474,63.0537,6400.0
2020-05-14 14:30:00,65.25,65.29,64.96,64.96,12998.0,63.0634,63.102,62.7831,62.7831,12998.0
2020-05-14 14:40:00,64.96,65.41,64.92,65.41,16800.0,62.7831,63.218,62.7444,63.218,16800.0
2020-05-14 14:50:00,65.39,66.03,65.33,66.03,51766.0,63.1987,63.8172,63.1407,63.8172,51766.0
2020-05-14 15:00:00,65.97,66.49,65.94,66.46,47510.0,63.7592,64.2618,63.7303,64.2328,47510.0
2020-05-14 15:10:00,66.47,66.55,66.28,66.42,75672.0,64.2425,64.3198,64.0589,64.1942,75672.0
2020-05-14 15:20:00,66.41,66.77,66.41,66.76,56880.0,64.1845,64.5324,64.1845,64.5228,56880.0
2020-05-14 15:30:00,66.75,66.83,66.42,66.53,84442.0,64.5131,64.5904,64.1942,64.3005,84442.0
2020-05-14 15:40:00,66.48,66.82,66.42,66.81,108778.0,64.2522,64.5808,64.1942,64.5711,108778.0
2020-05-14 15:50:00,66.86,67.19,66.86,67.18,125846.0,64.6194,64.9384,64.6194,64.9287,125846.0
2020-05-15 09:30:00,64.88,65.38,64.8,65.33,304716.0,62.7058,63.189,62.6285,63.1407,304716.0
2020-05-15 09:40:00,65.28,65.64,65.07,65.23,100860.0,63.0924,63.4403,62.8894,63.044,100860.0
2020-05-15 09:50:00,65.26,65.44,65.11,65.42,48394.0,63.073,63.247,62.9281,63.2277,48394.0
2020-05-15 10:00:00,65.44,65.57,65.27,65.57,25076.0,63.247,63.3727,63.0827,63.3727,25076.0
2020-05-15 10:10:00,65.57,65.92,65.54,65.67,66504.0,63.3727,63.7109,63.3437,63.4693,66504.0
2020-05-15 10:20:00,65.73,65.73,65.44,65.47,29402.0,63.5273,63.5273,63.247,63.276,29402.0
2020-05-15 10:30:00,65.46,65.53,65.17,65.35,48952.0,63.2663,63.334,62.9861,63.16,48952.0
2020-05-15 10:40:00,65.3,65.3,65.06,65.09,30262.0,63.1117,63.1117,62.8797,62.9087,30262.0
2020-05-15 10:50:00,65.17,65.2,64.72,64.77,54232.0,62.9861,63.0151,62.5511,62.5995,54232.0
2020-05-15 11:00:00,64.76,64.76,64.44,64.69,87078.0,62.5898,62.5898,62.2805,62.5221,87078.0
2020-05-15 11:10:00,64.65,64.79,64.6,64.7,30514.0,62.4835,62.6188,62.4352,62.5318,30514.0
2020-05-15 11:20:00,64.67,64.79,64.61,64.61,37646.0,62.5028,62.6188,62.4448,62.4448,37646.0
2020-05-15 11:30:00,64.6,64.74,64.54,64.54,20332.0,62.4352,62.5705,62.3772,62.3772,20332.0
2020-05-15 11:40:00,64.58,64.61,64.45,64.55,25602.0,62.4158,62.4448,62.2902,62.3868,25602.0
2020-05-15 11:50:00,64.57,64.72,64.5,64.67,10886.0,62.4062,62.5511,62.3385,62.5028,10886.0
2020-05-15 12:00:00,64.69,64.96,64.69,64.96,12642.0,62.5221,62.7831,62.5221,62.7831,12642.0
2020-05-15 12:10:00,64.94,64.94,64.81,64.82,8984.0,62.7638,62.7638,62.6381,62.6478,8984.0
2020-05-15 12:20:00,64.87,65.16,64.87,65.08,9290.0,62.6961,62.9764,62.6961,62.8991,9290.0
2020-05-15 12:30:00,65.11,65.22,65.02,65.14,15248.0,62.9281,63.0344,62.8411,62.9571,15248.0
2020-05-15 12:40:00,65.16,65.29,64.94,65.05,24378.0,62.9764,63.102,62.7638,62.8701,24378.0
2020-05-15 12:50:00,65.02,65.16,64.98,65.05,29952.0,62.8411,62.9764,62.8024,62.8701,29952.0
2020-05-15 13:00:00,65.1,65.37,65.1,65.34,111870.0,62.9184,63.1794,62.9184,63.1504,111870.0
2020-05-15 13:10:00,65.36,65.49,65.3,65.3,29526.0,63.1697,63.2953,63.1117,63.1117,29526.0
2020-05-15 13:20:00,65.28,65.36,65.19,65.33,23972.0,63.0924,63.1697,63.0054,63.1407,23972.0
2020-05-15 13:30:00,65.33,65.33,65.14,65.19,15234.0,63.1407,63.1407,62.9571,63.0054,15234.0
2020-05-15 13:40:00,65.22,65.22,65.07,65.14,12664.0,63.0344,63.0344,62.8894,62.9571,12664.0
2020-05-15 13:50:00,65.14,65.44,65.14,65.41,19608.0,62.9571,63.247,62.9571,63.218,19608.0
2020-05-15 14:00:00,65.41,65.61,65.39,65.51,130854.0,63.218,63.4113,63.1987,63.3147,130854.0
2020-05-15 14:10:00,65.52,65.58,65.45,65.58,21082.0,63.3243,63.3823,63.2567,63.3823,21082.0
2020-05-15 14:20:00,65.6,65.7,65.58,65.64,21912.0,63.4016,63.4983,63.3823,63.4403,21912.0
2020-05-15 14:30:00,65.67,65.67,65.33,65.36,38770.0,63.4693,63.4693,63.1407,63.1697,38770.0
2020-05-15 14:40:00,65.36,65.5,65.31,65.42,40356.0,63.1697,63.305,63.1214,63.2277,40356.0
2020-05-15 14:50:00,65.43,65.54,65.19,65.22,51768.0,63.2373,63.3437,63.0054,63.0344,51768.0
2020-05-15 15:00:00,65.26,65.43,65.21,65.41,37188.0,63.073,63.2373,63.0247,63.218,37188.0
2020-05-15 15:10:00,65.41,65.45,65.35,65.39,27498.0,63.218,63.2567,63.16,63.1987,27498.0
2020-05-15 15:20:00,65.39,65.55,65.36,65.52,29294.0,63.1987,63.3533,63.1697,63.3243,29294.0
2020-05-15 15:30:00,65.52,65.76,65.49,65.5,114420.0,63.3243,63.5563,63.2953,63.305,114420.0
2020-05-15 15:40:00,65.53,65.66,65.41,65.64,65626.0,63.334,63.4596,63.218,63.4403,65626.0
2020-05-15 15:50:00,65.67,65.67,65.46,65.66,182730.0,63.4693,63.4693,63.2663,63.4596,182730.0
2020-05-18 09:30:00,67.22,67.67,67.22,67.58,78430.0,64.9674,65.4023,64.9674,65.3153,78430.0
2020-05-18 09:40:00,67.58,67.72,67.38,67.6,57756.0,65.3153,65.4506,65.122,65.3346,57756.0
2020-05-18 09:50:00,67.59,67.61,67.26,67.49,42668.0,65.325,65.3443,65.006,65.2283,42668.0
2020-05-18 10:00:00,67.54,67.67,67.41,67.56,91160.0,65.2766,65.4023,65.151,65.296,91160.0
2020-05-18 10:10:00,67.56,67.64,67.36,67.63,63620.0,65.296,65.3733,65.1027,65.3636,63620.0
2020-05-18 10:20:00,67.64,67.67,67.48,67.55,21346.0,65.3733,65.4023,65.2186,65.2863,21346.0
2020-05-18 10:30:00,67.56,67.71,67.56,67.68,21462.0,65.296,65.4409,65.296,65.4119,21462.0
2020-05-18 10:40:00,67.7,67.88,67.7,67.85,116082.0,65.4313,65.6052,65.4313,65.5762,116082.0
2020-05-18 10:50:00,67.91,68.09,67.85,68.07,79938.0,65.6342,65.8082,65.5762,65.7889,79938.0
2020-05-18 11:00:00,68.08,68.1,67.93,68.03,58036.0,65.7985,65.8179,65.6536,65.7502,58036.0
2020-05-18 11:10:00,68.05,68.1,67.97,68.1,45528.0,65.7695,65.8179,65.6922,65.8179,45528.0
2020-05-18 11:20:00,68.13,68.16,67.99,68.03,37866.0,65.8469,65.8759,65.7116,65.7502,37866.0
2020-05-18 11:30:00,68.01,68.11,67.92,67.92,17378.0,65.7309,65.8275,65.6439,65.6439,17378.0
2020-05-18 11:40:00,67.99,68.07,67.97,68.0,11550.0,65.7116,65.7889,65.6922,65.7212,11550.0
2020-05-18 11:50:00,68.02,68.11,67.94,68.03,24600.0,65.7406,65.8275,65.6632,65.7502,24600.0
2020-05-18 12:00:00,68.03,68.12,68.01,68.08,7320.0,65.7502,65.8372,65.7309,65.7985,7320.0
2020-05-18 12:10:00,68.08,68.08,68.0,68.0,8036.0,65.7985,65.7985,65.7212,65.7212,8036.0
2020-05-18 12:20:00,67.95,68.08,67.95,68.08,6604.0,65.6729,65.7985,65.6729,65.7985,6604.0
2020-05-18 12:30:00,68.08,68.08,68.04,68.08,8148.0,65.7985,65.7985,65.7599,65.7985,8148.0
2020-05-18 12:40:00,68.11,68.11,67.97,68.06,19104.0,65.8275,65.8275,65.6922,65.7792,19104.0
2020-05-18 12:50:00,68.06,68.17,68.05,68.17,12448.0,65.7792,65.8855,65.7695,65.8855,12448.0
2020-05-18 13:00:00,68.2,68.31,68.2,68.31,13946.0,65.9145,66.0208,65.9145,66.0208,13946.0
2020-05-18 13:10:00,68.29,68.45,68.27,68.45,15712.0,66.0015,66.1561,65.9822,66.1561,15712.0
2020-05-18 13:20:00,68.42,68.61,68.41,68.61,20380.0,66.1271,66.3108,66.1175,66.3108,20380.0
2020-05-18 13:30:00,68.61,68.61,68.49,68.58,17794.0,66.3108,66.3108,66.1948,66.2818,17794.0
2020-05-18 13:40:00,68.57,68.57,68.43,68.5,4400.0,66.2721,66.2721,66.1368,66.2045,4400.0
2020-05-18 13:50:00,68.49,68.49,68.36,68.38,16734.0,66.1948,66.1948,66.0692,66.0885,16734.0
2020-05-18 14:00:00,68.41,68.49,68.35,68.35,25558.0,66.1175,66.1948,66.0595,66.0595,25558.0
2020-05-18 14:10:00,68.35,68.38,68.29,68.3,20500.0,66.0595,66.0885,66.0015,66.0112,20500.0
2020-05-18 14:20:00,68.31,68.41,68.28,68.39,30114.0,66.0208,66.1175,65.9918,66.0982,30114.0
2020-05-18 14:30:00,68.42,68.42,68.31,68.35,8566.0,66.1271,66.1271,66.0208,66.0595,8566.0
2020-05-18 14:40:00,68.38,68.5,68.37,68.4,21670.0,66.0885,66.2045,66.0788,66.1078,21670.0
2020-05-18 14:50:00,68.35,68.46,68.31,68.42,37978.0,66.0595,66.1658,66.0208,66.1271,37978.0
2020-05-18 15:00:00,68.42,68.57,68.42,68.54,32088.0,66.1271,66.2721,66.1271,66.2431,32088.0
2020-05-18 15:10:00,68.5,68.56,68.44,68.55,42324.0,66.2045,66.2625,66.1465,66.2528,42324.0
2020-05-18 15:20:00,68.56,68.68,68.56,68.67,29524.0,66.2625,66.3784,66.2625,66.3688,29524.0
2020-05-18 15:30:00,68.7,68.78,68.64,68.68,39070.0,66.3978,66.4751,66.3398,66.3784,39070.0
2020-05-18 15:40:00,68.68,68.75,68.63,68.71,77686.0,66.3784,66.4461,66.3301,66.4074,77686.0
2020-05-18 15:50:00,68.74,68.75,68.49,68.49,122292.0,66.4364,66.4461,66.1948,66.1948,122292.0
2020-05-19 09:30:00,68.16,68.58,68.07,68.58,37102.0,65.8759,66.2818,65.7889,66.2818,37102.0
2020-05-19 09:40:00,68.59,68.74,68.31,68.32,29328.0,66.2914,66.4364,66.0208,66.0305,29328.0
2020-05-19 09:50:00,68.33,68.88,68.33,68.71,19320.0,66.0402,66.5717,66.0402,66.4074,19320.0
2020-05-19 10:00:00,68.67,69.04,68.67,68.96,50070.0,66.3688,66.7264,66.3688,66.649,50070.0
2020-05-19 10:10:00,68.96,69.14,68.92,68.97,47682.0,66.649,66.823,66.6104,66.6587,47682.0
2020-05-19 10:20:00,68.98,69.24,68.98,69.13,76870.0,66.6684,66.9197,66.6684,66.8134,76870.0
2020-05-19 10:30:00,69.21,69.3,69.08,69.27,17212.0,66.8907,66.9777,66.765,66.9487,17212.0
2020-05-19 10:40:00,69.13,69.21,69.02,69.16,14468.0,66.8134,66.8907,66.707,66.8423,14468.0
2020-05-19 10:50:00,69.25,69.33,69.22,69.33,6038.0,66.9293,67.0067,66.9003,67.0067,6038.0
2020-05-19 11:00:00,69.35,69.44,69.29,69.33,7864.0,67.026,67.113,66.968,67.0067,7864.0
2020-05-19 11:10:00,69.4,69.43,69.31,69.42,3678.0,67.0743,67.1033,66.9873,67.0936,3678.0
2020-05-19 11:20:00,69.36,69.36,69.21,69.33,21250.0,67.0356,67.0356,66.8907,67.0067,21250.0
2020-05-19 11:30:00,69.34,69.45,69.27,69.32,82732.0,67.0163,67.1226,66.9487,66.997,82732.0
2020-05-19 11:40:00,69.32,69.37,69.18,69.36,22002.0,66.997,67.0453,66.8617,67.0356,22002.0
2020-05-19 11:50:00,69.36,69.39,69.28,69.31,30258.0,67.0356,67.0646,66.9583,66.9873,30258.0
2020-05-19 12:00:00,69.33,69.34,69.23,69.33,7992.0,67.0067,67.0163,66.91,67.0067,7992.0
2020-05-19 12:10:00,69.35,69.35,69.15,69.17,30446.0,67.026,67.026,66.8327,66.852,30446.0
2020-05-19 12:20:00,69.17,69.32,69.17,69.32,8172.0,66.852,66.997,66.852,66.997,8172.0
2020-05-19 12:30:00,69.29,69.46,69.29,69.46,14102.0,66.968,67.1323,66.968,67.1323,14102.0
2020-05-19 12:40:00,69.39,69.5,69.39,69.5,6660.0,67.0646,67.171,67.0646,67.171,6660.0
2020-05-19 12:50:00,69.5,69.52,69.45,69.45,5200.0,67.171,67.1903,67.1226,67.1226,5200.0
2020-05-19 13:00:00,69.44,69.5,69.37,69.41,11600.0,67.113,67.171,67.0453,67.084,11600.0
2020-05-19 13:10:00,69.47,69.52,69.43,69.52,16210.0,67.142,67.1903,67.1033,67.1903,16210.0
2020-05-19 13:20:00,69.52,69.64,69.5,69.58,15370.0,67.1903,67.3063,67.171,67.2483,15370.0
2020-05-19 13:30:00,69.57,69.61,69.51,69.6,25822.0,67.2386,67.2773,67.1806,67.2676,25822.0
2020-05-19 13:40:00,69.61,69.61,69.49,69.52,17900.0,67.2773,67.2773,67.1613,67.1903,17900.0
2020-05-19 13:50:00,69.51,69.56,69.47,69.48,10700.0,67.1806,67.2289,67.142,67.1516,10700.0
2020-05-19 14:00:00,69.48,69.52,69.35,69.45,23562.0,67.1516,67.1903,67.026,67.1226,23562.0
2020-05-19 14:10:00,69.45,69.48,69.39,69.46,23312.0,67.1226,67.1516,67.0646,67.1323,23312.0
2020-05-19 14:20:00,69.44,69.48,69.36,69.36,5502.0,67.113,67.1516,67.0356,67.0356,5502.0
2020-05-19 14:30:00,69.39,69.45,69.38,69.45,9626.0,67.0646,67.1226,67.055,67.1226,9626.0
2020-05-19 14:40:00,69.46,69.46,69.38,69.42,21396.0,67.1323,67.1323,67.055,67.0936,21396.0
2020-05-19 14:50:00,69.41,69.42,68.82,68.89,57076.0,67.084,67.0936,66.5137,66.5814,57076.0
2020-05-19 15:00:00,68.87,69.13,68.82,69.11,33782.0,66.5621,66.8134,66.5137,66.794,33782.0
2020-05-19 15:10:00,69.11,69.33,69.01,69.02,36300.0,66.794,67.0067,66.6974,66.707,36300.0
2020-05-19 15:20:00,69.03,69.05,68.85,69.03,51428.0,66.7167,66.736,66.5427,66.7167,51428.0
2020-05-19 15:30:00,68.98,69.03,68.7,68.8,46084.0,66.6684,66.7167,66.3978,66.4944,46084.0
2020-05-19 15:40:00,68.8,68.9,68.67,68.67,112156.0,66.4944,66.5911,66.3688,66.3688,112156.0
2020-05-19 15:50:00,68.64,68.68,68.22,68.22,135686.0,66.3398,66.3784,65.9338,65.9338,135686.0
2020-05-20 09:30:00,69.83,69.95,69.67,69.89,25224.0,67.4899,67.6059,67.3353,67.5479,25224.0
2020-05-20 09:40:00,69.77,69.97,69.75,69.83,26874.0,67.4319,67.6252,67.4126,67.4899,26874.0
2020-05-20 09:50:00,69.94,70.32,69.92,70.32,49772.0,67.5962,67.9635,67.5769,67.9635,49772.0
2020-05-20 10:00:00,70.33,70.51,70.25,70.51,92940.0,67.9731,68.1471,67.8958,68.1471,92940.0
2020-05-20 10:10:00,70.49,70.65,70.41,70.63,68524.0,68.1278,68.2824,68.0505,68.2631,68524.0
2020-05-20 10:20:00,70.63,70.69,70.42,70.55,39232.0,68.2631,68.3211,68.0601,68.1858,39232.0
2020-05-20 10:30:00,70.55,70.77,70.47,70.74,31568.0,68.1858,68.3984,68.1084,68.3694,31568.0
2020-05-20 10:40:00,70.74,70.82,70.62,70.62,19556.0,68.3694,68.4467,68.2534,68.2534,19556.0
2020-05-20 10:50:00,70.63,70.72,70.6,70.64,21852.0,68.2631,68.3501,68.2341,68.2728,21852.0
2020-05-20 11:00:00,70.64,70.85,70.64,70.83,33140.0,68.2728,68.4757,68.2728,68.4564,33140.0
2020-05-20 11:10:00,70.85,70.86,70.71,70.86,30256.0,68.4757,68.4854,68.3404,68.4854,30256.0
2020-05-20 11:20:00,70.88,70.98,70.78,70.98,20448.0,68.5047,68.6014,68.4081,68.6014,20448.0
2020-05-20 11:30:00,70.98,70.99,70.92,70.97,12724.0,68.6014,68.611,68.5434,68.5917,12724.0
2020-05-20 11:40:00,70.9,71.0,70.89,70.99,16032.0,68.524,68.6207,68.5144,68.611,16032.0
2020-05-20 11:50:00,70.95,70.95,70.79,70.81,18974.0,68.5724,68.5724,68.4177,68.4371,18974.0
2020-05-20 12:00:00,70.83,70.86,70.69,70.7,25768.0,68.4564,68.4854,68.3211,68.3307,25768.0
2020-05-20 12:10:00,70.69,70.71,70.48,70.54,39412.0,68.3211,68.3404,68.1181,68.1761,39412.0
2020-05-20 12:20:00,70.54,70.56,70.39,70.53,35778.0,68.1761,68.1954,68.0311,68.1664,35778.0
2020-05-20 12:30:00,70.51,70.62,70.46,70.55,19186.0,68.1471,68.2534,68.0988,68.1858,19186.0
2020-05-20 12:40:00,70.56,70.56,70.24,70.32,30844.0,68.1954,68.1954,67.8862,67.9635,30844.0
2020-05-20 12:50:00,70.31,70.42,70.27,70.41,38758.0,67.9538,68.0601,67.9151,68.0505,38758.0
2020-05-20 13:00:00,70.38,70.48,70.27,70.27,40034.0,68.0215,68.1181,67.9151,67.9151,40034.0
2020-05-20 13:10:00,70.27,70.39,70.24,70.33,16800.0,67.9151,68.0311,67.8862,67.9731,16800.0
2020-05-20 13:20:00,70.33,70.33,70.17,70.26,19160.0,67.9731,67.9731,67.8185,67.9055,19160.0
2020-05-20 13:30:00,70.29,70.35,70.26,70.33,12664.0,67.9345,67.9925,67.9055,67.9731,12664.0
2020-05-20 13:40:00,70.38,70.51,70.37,70.5,23396.0,68.0215,68.1471,68.0118,68.1374,23396.0
2020-05-20 13:50:00,70.48,70.5,70.35,70.36,7000.0,68.1181,68.1374,67.9925,68.0021,7000.0
2020-05-20 14:00:00,70.4,70.45,70.22,70.26,13148.0,68.0408,68.0891,67.8668,67.9055,13148.0
2020-05-20 14:10:00,70.28,70.33,70.16,70.23,14758.0,67.9248,67.9731,67.8088,67.8765,14758.0
2020-05-20 14:20:00,70.23,70.32,70.19,70.25,32850.0,67.8765,67.9635,67.8378,67.8958,32850.0
2020-05-20 14:30:00,70.24,70.41,70.23,70.35,31348.0,67.8862,68.0505,67.8765,67.9925,31348.0
2020-05-20 14:40:00,70.37,70.47,70.34,70.46,14016.0,68.0118,68.1084,67.9828,68.0988,14016.0
2020-05-20 14:50:00,70.45,70.61,70.44,70.57,38422.0,68.0891,68.2438,68.0795,68.2051,38422.0
2020-05-20 15:00:00,70.56,70.58,70.45,70.47,40450.0,68.1954,68.2148,68.0891,68.1084,40450.0
2020-05-20 15:10:00,70.48,70.53,70.36,70.5,37574.0,68.1181,68.1664,68.0021,68.1374,37574.0
2020-05-20 15:20:00,70.5,70.64,70.5,70.62,40502.0,68.1374,68.2728,68.1374,68.2534,40502.0
2020-05-20 15:30:00,70.64,70.69,70.53,70.68,32366.0,68.2728,68.3211,68.1664,68.3114,32366.0
2020-05-20 15:40:00,70.67,70.75,70.54,70.54,34408.0,68.3017,68.3791,68.1761,68.1761,34408.0
2020-05-20 15:50:00,70.54,70.67,70.53,70.64,55610.0,68.1761,68.3017,68.1664,68.2728,55610.0
2020-05-21 09:30:00,70.42,70.62,70.42,70.51,46958.0,68.0601,68.2534,68.0601,68.1471,46958.0
2020-05-21 09:40:00,70.52,70.52,70.33,70.35,50352.0,68.1568,68.1568,67.9731,67.9925,50352.0
2020-05-21 09:50:00,70.36,70.38,70.0,70.14,29954.0,68.0021,68.0215,67.6542,67.7895,29954.0
2020-05-21 10:00:00,70.14,70.2,69.81,69.85,36066.0,67.7895,67.8475,67.4706,67.5092,36066.0
2020-05-21 10:10:00,69.94,69.94,69.77,69.82,11450.0,67.5962,67.5962,67.4319,67.4802,11450.0
2020-05-21 10:20:00,69.86,69.86,69.73,69.77,20964.0,67.5189,67.5189,67.3932,67.4319,20964.0
2020-05-21 10:30:00,69.66,69.67,69.03,69.04,111236.0,67.3256,67.3353,66.7167,66.7264,111236.0
2020-05-21 10:40:00,69.03,69.36,69.01,69.31,33078.0,66.7167,67.0356,66.6974,66.9873,33078.0
2020-05-21 10:50:00,69.3,69.5,69.29,69.42,17990.0,66.9777,67.171,66.968,67.0936,17990.0
2020-05-21 11:00:00,69.37,69.37,68.98,69.1,58386.0,67.0453,67.0453,66.6684,66.7844,58386.0
2020-05-21 11:10:00,69.09,69.13,68.83,68.85,33778.0,66.7747,66.8134,66.5234,66.5427,33778.0
2020-05-21 11:20:00,68.86,69.06,68.81,69.0,52114.0,66.5524,66.7457,66.5041,66.6877,52114.0
2020-05-21 11:30:00,69.06,69.33,69.06,69.33,35182.0,66.7457,67.0067,66.7457,67.0067,35182.0
2020-05-21 11:40:00,69.32,69.49,69.32,69.45,10450.0,66.997,67.1613,66.997,67.1226,10450.0
2020-05-21 11:50:00,69.49,69.49,69.35,69.35,17094.0,67.1613,67.1613,67.026,67.026,17094.0
2020-05-21 12:00:00,69.41,69.7,69.41,69.59,16310.0,67.084,67.3643,67.084,67.2579,16310.0
2020-05-21 12:10:00,69.56,69.6,69.48,69.49,10446.0,67.2289,67.2676,67.1516,67.1613,10446.0
2020-05-21 12:20:00,69.47,69.71,69.45,69.58,9650.0,67.142,67.3739,67.1226,67.2483,9650.0
2020-05-21 12:30:00,69.52,69.54,69.33,69.33,34168.0,67.1903,67.2096,67.0067,67.0067,34168.0
2020-05-21 12:40:00,69.35,69.51,69.35,69.51,6244.0,67.026,67.1806,67.026,67.1806,6244.0
2020-05-21 12:50:00,69.51,69.52,69.19,69.26,21204.0,67.1806,67.1903,66.8713,66.939,21204.0
2020-05-21 13:00:00,69.28,69.58,69.2,69.45,56822.0,66.9583,67.2483,66.881,67.1226,56822.0
2020-05-21 13:10:00,69.46,69.54,69.44,69.51,20968.0,67.1323,67.2096,67.113,67.1806,20968.0
2020-05-21 13:20:00,69.47,69.47,69.33,69.36,50110.0,67.142,67.142,67.0067,67.0356,50110.0
2020-05-21 13:30:00,69.42,69.44,69.29,69.41,13384.0,67.0936,67.113,66.968,67.084,13384.0
2020-05-21 13:40:00,69.33,69.44,69.33,69.4,11840.0,67.0067,67.113,67.0067,67.0743,11840.0
2020-05-21 13:50:00,69.45,69.45,69.35,69.35,10750.0,67.1226,67.1226,67.026,67.026,10750.0
2020-05-21 14:00:00,69.32,69.45,69.28,69.42,24650.0,66.997,67.1226,66.9583,67.0936,24650.0
2020-05-21 14:10:00,69.41,69.43,69.33,69.35,12430.0,67.084,67.1033,67.0067,67.026,12430.0
2020-05-21 14:20:00,69.34,69.41,69.3,69.31,17402.0,67.0163,67.084,66.9777,66.9873,17402.0
2020-05-21 14:30:00,69.31,69.33,68.98,69.06,21172.0,66.9873,67.0067,66.6684,66.7457,21172.0
2020-05-21 14:40:00,69.1,69.14,68.85,68.85,30214.0,66.7844,66.823,66.5427,66.5427,30214.0
2020-05-21 14:50:00,68.86,68.98,68.83,68.94,23054.0,66.5524,66.6684,66.5234,66.6297,23054.0
2020-05-21 15:00:00,68.92,69.13,68.92,69.03,25636.0,66.6104,66.8134,66.6104,66.7167,25636.0
2020-05-21 15:10:00,68.97,68.97,68.83,68.94,35592.0,66.6587,66.6587,66.5234,66.6297,35592.0
2020-05-21 15:20:00,68.93,69.01,68.92,68.97,38480.0,66.6201,66.6974,66.6104,66.6587,38480.0
2020-05-21 15:30:00,68.97,69.0,68.79,68.91,31666.0,66.6587,66.6877,66.4847,66.6007,31666.0
2020-05-21 15:40:00,68.9,69.0,68.86,68.98,58868.0,66.5911,66.6877,66.5524,66.6684,58868.0
2020-05-21 15:50:00,68.99,69.02,68.75,68.82,126028.0,66.678,66.707,66.4461,66.5137,126028.0
2020-05-22 09:30:00,68.89,68.9,68.05,68.05,95794.0,66.5814,66.5911,65.7695,65.7695,95794.0
2020-05-22 09:40:00,68.13,68.4,68.13,68.37,40564.0,65.8469,66.1078,65.8469,66.0788,40564.0
2020-05-22 09:50:00,68.35,68.72,68.31,68.69,24312.0,66.0595,66.4171,66.0208,66.3881,24312.0
2020-05-22 10:00:00,68.7,68.7,68.33,68.42,15660.0,66.3978,66.3978,66.0402,66.1271,15660.0
2020-05-22 10:10:00,68.39,68.51,68.25,68.26,29888.0,66.0982,66.2141,65.9628,65.9725,29888.0
2020-05-22 10:20:00,68.41,68.69,68.41,68.69,12704.0,66.1175,66.3881,66.1175,66.3881,12704.0
2020-05-22 10:30:00,68.68,68.82,68.6,68.71,30530.0,66.3784,66.5137,66.3011,66.4074,30530.0
2020-05-22 10:40:00,68.81,68.84,68.64,68.64,12356.0,66.5041,66.5331,66.3398,66.3398,12356.0
2020-05-22 10:50:00,68.57,68.69,68.51,68.55,6288.0,66.2721,66.3881,66.2141,66.2528,6288.0
2020-05-22 11:00:00,68.5,68.6,68.48,68.54,11524.0,66.2045,66.3011,66.1851,66.2431,11524.0
2020-05-22 11:10:00,68.45,68.58,68.45,68.57,10852.0,66.1561,66.2818,66.1561,66.2721,10852.0
2020-05-22 11:20:00,68.56,68.56,68.31,68.33,11850.0,66.2625,66.2625,66.0208,66.0402,11850.0
2020-05-22 11:30:00,68.33,68.51,68.26,68.48,7040.0,66.0402,66.2141,65.9725,66.1851,7040.0
2020-05-22 11:40:00,68.48,68.48,68.39,68.44,4394.0,66.1851,66.1851,66.0982,66.1465,4394.0
2020-05-22 11:50:00,68.42,68.5,68.42,68.5,6600.0,66.1271,66.2045,66.1271,66.2045,6600.0
2020-05-22 12:00:00,68.56,68.64,68.52,68.52,1450.0,66.2625,66.3398,66.2238,66.2238,1450.0
2020-05-22 12:10:00,68.55,68.57,68.49,68.56,9876.0,66.2528,66.2721,66.1948,66.2625,9876.0
2020-05-22 12:20:00,68.58,68.67,68.58,68.64,4900.0,66.2818,66.3688,66.2818,66.3398,4900.0
2020-05-22 12:30:00,68.69,68.75,68.67,68.75,10492.0,66.3881,66.4461,66.3688,66.4461,10492.0
2020-05-22 12:40:00,68.75,68.81,68.74,68.74,3802.0,66.4461,66.5041,66.4364,66.4364,3802.0
2020-05-22 12:50:00,68.73,68.75,68.69,68.71,6060.0,66.4268,66.4461,66.3881,66.4074,6060.0
2020-05-22 13:00:00,68.73,68.91,68.73,68.82,5552.0,66.4268,66.6007,66.4268,66.5137,5552.0
2020-05-22 13:10:00,68.83,68.88,68.79,68.85,6444.0,66.5234,66.5717,66.4847,66.5427,6444.0
2020-05-22 13:20:00,68.83,68.95,68.83,68.94,5408.0,66.5234,66.6394,66.5234,66.6297,5408.0
2020-05-22 13:30:00,68.96,68.96,68.74,68.77,5368.0,66.649,66.649,66.4364,66.4654,5368.0
2020-05-22 13:40:00,68.81,68.81,68.72,68.72,4274.0,66.5041,66.5041,66.4171,66.4171,4274.0
2020-05-22 13:50:00,68.67,68.79,68.64,68.79,8438.0,66.3688,66.4847,66.3398,66.4847,8438.0
2020-05-22 14:00:00,68.81,68.89,68.78,68.89,12964.0,66.5041,66.5814,66.4751,66.5814,12964.0
2020-05-22 14:10:00,68.88,68.91,68.81,68.81,17500.0,66.5717,66.6007,66.5041,66.5041,17500.0
2020-05-22 14:20:00,68.82,68.85,68.79,68.81,3122.0,66.5137,66.5427,66.4847,66.5041,3122.0
2020-05-22 14:30:00,68.83,68.95,68.83,68.94,8718.0,66.5234,66.6394,66.5234,66.6297,8718.0
2020-05-22 14:40:00,68.92,68.97,68.83,68.88,14314.0,66.6104,66.6587,66.5234,66.5717,14314.0
2020-05-22 14:50:00,68.86,68.93,68.83,68.93,3984.0,66.5524,66.6201,66.5234,66.6201,3984.0
2020-05-22 15:00:00,68.94,68.97,68.88,68.97,9260.0,66.6297,66.6587,66.5717,66.6587,9260.0
2020-05-22 15:10:00,68.95,69.01,68.94,68.95,18664.0,66.6394,66.6974,66.6297,66.6394,18664.0
2020-05-22 15:20:00,68.94,68.97,68.79,68.83,24132.0,66.6297,66.6587,66.4847,66.5234,24132.0
2020-05-22 15:30:00,68.82,68.92,68.75,68.78,25318.0,66.5137,66.6104,66.4461,66.4751,25318.0
2020-05-22 15:40:00,68.78,68.92,68.74,68.91,18118.0,66.4751,66.6104,66.4364,66.6007,18118.0
2020-05-22 15:50:00,68.93,69.06,68.86,69.06,52352.0,66.6201,66.7457,66.5524,66.7457,52352.0
2020-05-26 09:30:00,70.74,70.94,70.56,70.77,131320.0,68.3694,68.5627,68.1954,68.3984,131320.0
2020-05-26 09:40:00,70.76,71.07,70.71,70.81,73500.0,68.3887,68.6883,68.3404,68.4371,73500.0
2020-05-26 09:50:00,70.84,70.84,70.22,70.36,66024.0,68.466,68.466,67.8668,68.0021,66024.0
2020-05-26 10:00:00,70.36,70.54,70.36,70.47,33862.0,68.0021,68.1761,68.0021,68.1084,33862.0
2020-05-26 10:10:00,70.49,70.72,70.43,70.67,197476.0,68.1278,68.3501,68.0698,68.3017,197476.0
2020-05-26 10:20:00,70.68,70.82,70.63,70.79,55768.0,68.3114,68.4467,68.2631,68.4177,55768.0
2020-05-26 10:30:00,70.79,70.83,70.69,70.72,36682.0,68.4177,68.4564,68.3211,68.3501,36682.0
2020-05-26 10:40:00,70.69,70.72,70.41,70.67,33286.0,68.3211,68.3501,68.0505,68.3017,33286.0
2020-05-26 10:50:00,70.7,70.83,70.7,70.79,29668.0,68.3307,68.4564,68.3307,68.4177,29668.0
2020-05-26 11:00:00,70.79,70.97,70.77,70.79,24580.0,68.4177,68.5917,68.3984,68.4177,24580.0
2020-05-26 11:10:00,70.76,70.81,70.58,70.64,45690.0,68.3887,68.4371,68.2148,68.2728,45690.0
2020-05-26 11:20:00,70.64,70.68,70.31,70.41,68506.0,68.2728,68.3114,67.9538,68.0505,68506.0
2020-05-26 11:30:00,70.42,70.42,70.22,70.29,38776.0,68.0601,68.0601,67.8668,67.9345,38776.0
2020-05-26 11:40:00,70.32,70.33,69.96,70.1,43984.0,67.9635,67.9731,67.6155,67.7508,43984.0
2020-05-26 11:50:00,70.11,70.19,70.06,70.19,11386.0,67.7605,67.8378,67.7122,67.8378,11386.0
2020-05-26 12:00:00,70.24,70.33,70.21,70.28,69236.0,67.8862,67.9731,67.8572,67.9248,69236.0
2020-05-26 12:10:00,70.32,70.45,70.32,70.33,14430.0,67.9635,68.0891,67.9635,67.9731,14430.0
2020-05-26 12:20:00,70.33,70.39,70.29,70.32,6624.0,67.9731,68.0311,67.9345,67.9635,6624.0
2020-05-26 12:30:00,70.36,70.53,70.33,70.53,11086.0,68.0021,68.1664,67.9731,68.1664,11086.0
2020-05-26 12:40:00,70.53,70.56,70.5,70.5,5954.0,68.1664,68.1954,68.1374,68.1374,5954.0
2020-05-26 12:50:00,70.54,70.55,70.39,70.46,16350.0,68.1761,68.1858,68.0311,68.0988,16350.0
2020-05-26 13:00:00,70.49,70.5,70.33,70.36,6700.0,68.1278,68.1374,67.9731,68.0021,6700.0
2020-05-26 13:10:00,70.33,70.42,70.33,70.41,22752.0,67.9731,68.0601,67.9731,68.0505,22752.0
2020-05-26 13:20:00,70.41,70.53,70.39,70.51,10512.0,68.0505,68.1664,68.0311,68.1471,10512.0
2020-05-26 13:30:00,70.51,70.54,70.46,70.54,32650.0,68.1471,68.1761,68.0988,68.1761,32650.0
2020-05-26 13:40:00,70.54,70.54,70.41,70.43,11034.0,68.1761,68.1761,68.0505,68.0698,11034.0
2020-05-26 13:50:00,70.42,70.48,70.41,70.44,42182.0,68.0601,68.1181,68.0505,68.0795,42182.0
2020-05-26 14:00:00,70.44,70.47,70.39,70.42,29568.0,68.0795,68.1084,68.0311,68.0601,29568.0
2020-05-26 14:10:00,70.44,70.48,70.4,70.44,10318.0,68.0795,68.1181,68.0408,68.0795,10318.0
2020-05-26 14:20:00,70.46,70.54,70.46,70.49,33900.0,68.0988,68.1761,68.0988,68.1278,33900.0
2020-05-26 14:30:00,70.5,70.52,70.42,70.43,31680.0,68.1374,68.1568,68.0601,68.0698,31680.0
2020-05-26 14:40:00,70.43,70.43,70.31,70.35,9598.0,68.0698,68.0698,67.9538,67.9925,9598.0
2020-05-26 14:50:00,70.39,70.46,70.37,70.46,5084.0,68.0311,68.0988,68.0118,68.0988,5084.0
2020-05-26 15:00:00,70.42,70.49,70.36,70.36,4800.0,68.0601,68.1278,68.0021,68.0021,4800.0
2020-05-26 15:10:00,70.36,70.41,70.21,70.21,25830.0,68.0021,68.0505,67.8572,67.8572,25830.0
2020-05-26 15:20:00,70.22,70.33,70.16,70.26,27522.0,67.8668,67.9731,67.8088,67.9055,27522.0
2020-05-26 15:30:00,70.26,70.3,69.88,69.97,122638.0,67.9055,67.9441,67.5382,67.6252,122638.0
2020-05-26 15:40:00,69.96,69.96,69.58,69.63,84880.0,67.6155,67.6155,67.2483,67.2966,84880.0
2020-05-26 15:50:00,69.63,69.7,69.49,69.56,117480.0,67.2966,67.3643,67.1613,67.2289,117480.0
2020-05-27 09:30:00,69.61,70.09,69.54,69.67,61250.0,67.2773,67.7412,67.2096,67.3353,61250.0
2020-05-27 09:40:00,69.7,69.88,69.29,69.35,57498.0,67.3643,67.5382,66.968,67.026,57498.0
2020-05-27 09:50:00,69.39,69.47,69.05,69.16,132724.0,67.0646,67.142,66.736,66.8423,132724.0
2020-05-27 10:00:00,69.18,69.3,68.9,69.28,41184.0,66.8617,66.9777,66.5911,66.9583,41184.0
2020-05-27 10:10:00,69.35,69.5,69.33,69.43,36568.0,67.026,67.171,67.0067,67.1033,36568.0
2020-05-27 10:20:00,69.47,69.49,68.96,69.1,151736.0,67.142,67.1613,66.649,66.7844,151736.0
2020-05-27 10:30:00,69.09,69.14,68.57,68.58,68706.0,66.7747,66.823,66.2721,66.2818,68706.0
2020-05-27 10:40:00,68.6,68.6,68.04,68.05,66248.0,66.3011,66.3011,65.7599,65.7695,66248.0
2020-05-27 10:50:00,68.06,68.32,68.05,68.11,108294.0,65.7792,66.0305,65.7695,65.8275,108294.0
2020-05-27 11:00:00,68.07,68.31,67.83,68.31,50798.0,65.7889,66.0208,65.5569,66.0208,50798.0
2020-05-27 11:10:00,68.24,68.47,68.08,68.47,24116.0,65.9532,66.1755,65.7985,66.1755,24116.0
2020-05-27 11:20:00,68.48,68.57,68.42,68.54,55854.0,66.1851,66.2721,66.1271,66.2431,55854.0
2020-05-27 11:30:00,68.51,68.62,68.17,68.3,61512.0,66.2141,66.3204,65.8855,66.0112,61512.0
2020-05-27 11:40:00,68.31,68.8,68.29,68.79,63010.0,66.0208,66.4944,66.0015,66.4847,63010.0
2020-05-27 11:50:00,68.75,68.76,68.57,68.61,80440.0,66.4461,66.4558,66.2721,66.3108,80440.0
2020-05-27 12:00:00,68.63,68.85,68.53,68.81,26900.0,66.3301,66.5427,66.2335,66.5041,26900.0
2020-05-27 12:10:00,68.8,68.84,68.7,68.73,14384.0,66.4944,66.5331,66.3978,66.4268,14384.0
2020-05-27 12:20:00,68.75,68.92,68.73,68.78,29798.0,66.4461,66.6104,66.4268,66.4751,29798.0
2020-05-27 12:30:00,68.83,68.92,68.77,68.91,25058.0,66.5234,66.6104,66.4654,66.6007,25058.0
2020-05-27 12:40:00,68.87,69.09,68.85,69.08,9242.0,66.5621,66.7747,66.5427,66.765,9242.0
2020-05-27 12:50:00,69.1,69.16,68.94,68.94,14730.0,66.7844,66.8423,66.6297,66.6297,14730.0
2020-05-27 13:00:00,68.95,69.01,68.77,68.88,37736.0,66.6394,66.6974,66.4654,66.5717,37736.0
2020-05-27 13:10:00,68.91,68.92,68.8,68.88,7480.0,66.6007,66.6104,66.4944,66.5717,7480.0
2020-05-27 13:20:00,68.89,69.45,68.86,69.45,195986.0,66.5814,67.1226,66.5524,67.1226,195986.0
2020-05-27 13:30:00,69.44,69.67,69.27,69.67,170744.0,67.113,67.3353,66.9487,67.3353,170744.0
2020-05-27 13:40:00,69.68,69.75,69.55,69.67,48998.0,67.3449,67.4126,67.2193,67.3353,48998.0
2020-05-27 13:50:00,69.6,69.72,69.58,69.66,15536.0,67.2676,67.3836,67.2483,67.3256,15536.0
2020-05-27 14:00:00,69.7,69.86,69.67,69.76,63480.0,67.3643,67.5189,67.3353,67.4222,63480.0
2020-05-27 14:10:00,69.8,70.01,69.8,69.99,26626.0,67.4609,67.6639,67.4609,67.6445,26626.0
2020-05-27 14:20:00,69.97,69.97,69.78,69.91,34176.0,67.6252,67.6252,67.4416,67.5672,34176.0
2020-05-27 14:30:00,69.91,69.99,69.86,69.94,15900.0,67.5672,67.6445,67.5189,67.5962,15900.0
2020-05-27 14:40:00,69.95,69.98,69.79,69.92,24972.0,67.6059,67.6349,67.4512,67.5769,24972.0
2020-05-27 14:50:00,69.91,70.23,69.91,70.21,18534.0,67.5672,67.8765,67.5672,67.8572,18534.0
2020-05-27 15:00:00,70.24,70.27,70.14,70.24,27790.0,67.8862,67.9151,67.7895,67.8862,27790.0
2020-05-27 15:10:00,70.23,70.32,70.17,70.29,27318.0,67.8765,67.9635,67.8185,67.9345,27318.0
2020-05-27 15:20:00,70.28,70.38,70.25,70.35,20940.0,67.9248,68.0215,67.8958,67.9925,20940.0
2020-05-27 15:30:00,70.32,70.33,70.05,70.3,60562.0,67.9635,67.9731,67.7025,67.9441,60562.0
2020-05-27 15:40:00,70.32,70.52,70.3,70.45,104274.0,67.9635,68.1568,67.9441,68.0891,104274.0
2020-05-27 15:50:00,70.45,70.64,70.45,70.64,139970.0,68.0891,68.2728,68.0891,68.2728,139970.0
2020-05-28 09:30:00,70.34,70.62,70.16,70.16,82220.0,67.9828,68.2534,67.8088,67.8088,82220.0
2020-05-28 09:40:00,70.11,70.44,70.07,70.23,35112.0,67.7605,68.0795,67.7219,67.8765,35112.0
2020-05-28 09:50:00,70.23,70.48,70.02,70.19,44058.0,67.8765,68.1181,67.6735,67.8378,44058.0
2020-05-28 10:00:00,70.18,70.54,70.07,70.51,36034.0,67.8282,68.1761,67.7219,68.1471,36034.0
2020-05-28 10:10:00,70.44,70.56,70.32,70.38,39040.0,68.0795,68.1954,67.9635,68.0215,39040.0
2020-05-28 10:20:00,70.37,70.53,70.36,70.52,20068.0,68.0118,68.1664,68.0021,68.1568,20068.0
2020-05-28 10:30:00,70.55,70.55,70.4,70.49,24552.0,68.1858,68.1858,68.0408,68.1278,24552.0
2020-05-28 10:40:00,70.54,70.74,70.53,70.68,111462.0,68.1761,68.3694,68.1664,68.3114,111462.0
2020-05-28 10:50:00,70.67,70.67,70.52,70.59,14694.0,68.3017,68.3017,68.1568,68.2244,14694.0
2020-05-28 11:00:00,70.58,70.66,70.39,70.39,29372.0,68.2148,68.2921,68.0311,68.0311,29372.0
2020-05-28 11:10:00,70.42,70.51,70.38,70.48,31390.0,68.0601,68.1471,68.0215,68.1181,31390.0
2020-05-28 11:20:00,70.44,70.46,70.3,70.42,10200.0,68.0795,68.0988,67.9441,68.0601,10200.0
2020-05-28 11:30:00,70.43,70.43,70.26,70.31,21690.0,68.0698,68.0698,67.9055,67.9538,21690.0
2020-05-28 11:40:00,70.28,70.43,70.22,70.38,14672.0,67.9248,68.0698,67.8668,68.0215,14672.0
2020-05-28 11:50:00,70.36,70.61,70.28,70.58,25314.0,68.0021,68.2438,67.9248,68.2148,25314.0
2020-05-28 12:00:00,70.6,70.83,70.59,70.79,20190.0,68.2341,68.4564,68.2244,68.4177,20190.0
2020-05-28 12:10:00,70.78,70.84,70.74,70.79,45596.0,68.4081,68.466,68.3694,68.4177,45596.0
2020-05-28 12:20:00,70.78,70.84,70.63,70.68,25256.0,68.4081,68.466,68.2631,68.3114,25256.0
2020-05-28 12:30:00,70.7,70.81,70.64,70.81,19140.0,68.3307,68.4371,68.2728,68.4371,19140.0
2020-05-28 12:40:00,70.82,70.91,70.82,70.9,16276.0,68.4467,68.5337,68.4467,68.524,16276.0
2020-05-28 12:50:00,70.91,70.92,70.83,70.89,10758.0,68.5337,68.5434,68.4564,68.5144,10758.0
2020-05-28 13:00:00,70.91,70.99,70.9,70.9,9456.0,68.5337,68.611,68.524,68.524,9456.0
2020-05-28 13:10:00,70.89,71.0,70.89,70.9,11754.0,68.5144,68.6207,68.5144,68.524,11754.0
2020-05-28 13:20:00,70.94,71.0,70.85,71.0,10560.0,68.5627,68.6207,68.4757,68.6207,10560.0
2020-05-28 13:30:00,70.99,71.0,70.86,70.91,18046.0,68.611,68.6207,68.4854,68.5337,18046.0
2020-05-28 13:40:00,70.91,70.94,70.81,70.81,13356.0,68.5337,68.5627,68.4371,68.4371,13356.0
2020-05-28 13:50:00,70.78,70.78,70.58,70.61,27614.0,68.4081,68.4081,68.2148,68.2438,27614.0
2020-05-28 14:00:00,70.61,70.66,70.48,70.48,15670.0,68.2438,68.2921,68.1181,68.1181,15670.0
2020-05-28 14:10:00,70.48,70.58,70.47,70.58,13406.0,68.1181,68.2148,68.1084,68.2148,13406.0
2020-05-28 14:20:00,70.57,70.59,70.37,70.41,17714.0,68.2051,68.2244,68.0118,68.0505,17714.0
2020-05-28 14:30:00,70.42,70.47,70.39,70.39,24114.0,68.0601,68.1084,68.0311,68.0311,24114.0
2020-05-28 14:40:00,70.43,70.44,70.26,70.31,92404.0,68.0698,68.0795,67.9055,67.9538,92404.0
2020-05-28 14:50:00,70.32,70.43,70.27,70.43,39388.0,67.9635,68.0698,67.9151,68.0698,39388.0
2020-05-28 15:00:00,70.41,70.52,70.39,70.48,25992.0,68.0505,68.1568,68.0311,68.1181,25992.0
2020-05-28 15:10:00,70.45,70.67,70.08,70.11,66044.0,68.0891,68.3017,67.7315,67.7605,66044.0
2020-05-28 15:20:00,70.17,70.17,69.77,69.77,69524.0,67.8185,67.8185,67.4319,67.4319,69524.0
2020-05-28 15:30:00,69.82,69.84,69.46,69.73,124576.0,67.4802,67.4996,67.1323,67.3932,124576.0
2020-05-28 15:40:00,69.71,69.71,69.01,69.01,162148.0,67.3739,67.3739,66.6974,66.6974,162148.0
2020-05-28 15:50:00,69.0,69.17,68.78,69.05,215228.0,66.6877,66.852,66.4751,66.736,215228.0
2020-05-29 09:30:00,69.39,69.7,69.27,69.67,91680.0,67.0646,67.3643,66.9487,67.3353,91680.0
2020-05-29 09:40:00,69.63,70.06,69.57,70.0,68228.0,67.2966,67.7122,67.2386,67.6542,68228.0
2020-05-29 09:50:00,70.02,70.23,69.99,70.08,29542.0,67.6735,67.8765,67.6445,67.7315,29542.0
2020-05-29 10:00:00,70.11,70.11,69.53,69.54,42760.0,67.7605,67.7605,67.1999,67.2096,42760.0
2020-05-29 10:10:00,69.56,69.64,69.43,69.61,73170.0,67.2289,67.3063,67.1033,67.2773,73170.0
2020-05-29 10:20:00,69.55,69.61,69.35,69.46,29878.0,67.2193,67.2773,67.026,67.1323,29878.0
2020-05-29 10:30:00,69.53,69.77,69.52,69.63,19924.0,67.1999,67.4319,67.1903,67.2966,19924.0
2020-05-29 10:40:00,69.62,69.62,69.29,69.29,66922.0,67.2869,67.2869,66.968,66.968,66922.0
2020-05-29 10:50:00,69.32,69.53,69.25,69.47,42822.0,66.997,67.1999,66.9293,67.142,42822.0
2020-05-29 11:00:00,69.55,69.56,69.14,69.24,21630.0,67.2193,67.2289,66.823,66.9197,21630.0
2020-05-29 11:10:00,69.24,69.58,69.24,69.57,33584.0,66.9197,67.2483,66.9197,67.2386,33584.0
2020-05-29 11:20:00,69.59,69.61,69.46,69.51,8628.0,67.2579,67.2773,67.1323,67.1806,8628.0
2020-05-29 11:30:00,69.47,69.67,69.39,69.6,19776.0,67.142,67.3353,67.0646,67.2676,19776.0
2020-05-29 11:40:00,69.64,69.79,69.49,69.79,10714.0,67.3063,67.4512,67.1613,67.4512,10714.0
2020-05-29 11:50:00,69.77,69.79,69.68,69.69,7770.0,67.4319,67.4512,67.3449,67.3546,7770.0
2020-05-29 12:00:00,69.68,69.78,69.61,69.61,5364.0,67.3449,67.4416,67.2773,67.2773,5364.0
2020-05-29 12:10:00,69.61,69.63,69.36,69.36,12816.0,67.2773,67.2966,67.0356,67.0356,12816.0
2020-05-29 12:20:00,69.33,69.47,69.3,69.47,10550.0,67.0067,67.142,66.9777,67.142,10550.0
2020-05-29 12:30:00,69.47,69.5,69.39,69.47,7496.0,67.142,67.171,67.0646,67.142,7496.0
2020-05-29 12:40:00,69.45,69.52,69.41,69.42,15782.0,67.1226,67.1903,67.084,67.0936,15782.0
2020-05-29 12:50:00,69.41,69.99,69.16,69.85,101712.0,67.084,67.6445,66.8423,67.5092,101712.0
2020-05-29 13:00:00,69.88,69.91,69.75,69.89,44366.0,67.5382,67.5672,67.4126,67.5479,44366.0
2020-05-29 13:10:00,69.82,70.08,69.82,69.99,96920.0,67.4802,67.7315,67.4802,67.6445,96920.0
2020-05-29 13:20:00,70.0,70.02,69.8,69.83,27704.0,67.6542,67.6735,67.4609,67.4899,27704.0
2020-05-29 13:30:00,69.85,69.86,69.64,69.64,8318.0,67.5092,67.5189,67.3063,67.3063,8318.0
2020-05-29 13:40:00,69.68,69.69,69.58,69.64,5218.0,67.3449,67.3546,67.2483,67.3063,5218.0
2020-05-29 13:50:00,69.6,69.76,69.55,69.76,21432.0,67.2676,67.4222,67.2193,67.4222,21432.0
2020-05-29 14:00:00,69.73,70.07,69.71,70.05,86748.0,67.3932,67.7219,67.3739,67.7025,86748.0
2020-05-29 14:10:00,70.06,70.14,69.94,70.12,37164.0,67.7122,67.7895,67.5962,67.7702,37164.0
2020-05-29 14:20:00,70.13,70.22,70.02,70.14,24676.0,67.7798,67.8668,67.6735,67.7895,24676.0
2020-05-29 14:30:00,70.17,70.17,70.01,70.02,23454.0,67.8185,67.8185,67.6639,67.6735,23454.0
2020-05-29 14:40:00,70.04,70.07,69.78,69.78,13386.0,67.6929,67.7219,67.4416,67.4416,13386.0
2020-05-29 14:50:00,69.78,70.27,69.27,70.27,246882.0,67.4416,67.9151,66.9487,67.9151,246882.0
2020-05-29 15:00:00,70.3,70.71,70.29,70.66,107744.0,67.9441,68.3404,67.9345,68.2921,107744.0
2020-05-29 15:10:00,70.63,70.82,70.51,70.64,103126.0,68.2631,68.4467,68.1471,68.2728,103126.0
2020-05-29 15:20:00,70.66,70.79,70.54,70.58,43928.0,68.2921,68.4177,68.1761,68.2148,43928.0
2020-05-29 15:30:00,70.66,70.7,70.5,70.7,42816.0,68.2921,68.3307,68.1374,68.3307,42816.0
2020-05-29 15:40:00,70.69,70.8,70.61,70.61,53804.0,68.3211,68.4274,68.2438,68.2438,53804.0
2020-05-29 15:50:00,70.62,70.95,70.62,70.71,331090.0,68.2534,68.5724,68.2534,68.3404,331090.0
2020-06-01 09:30:00,70.32,70.44,69.89,70.08,63376.0,67.9635,68.0795,67.5479,67.7315,63376.0
2020-06-01 09:40:00,70.1,70.51,70.1,70.35,64904.0,67.7508,68.1471,67.7508,67.9925,64904.0
2020-06-01 09:50:00,70.35,70.35,70.08,70.2,30822.0,67.9925,67.9925,67.7315,67.8475,30822.0
2020-06-01 10:00:00,70.11,70.54,70.08,70.47,50824.0,67.7605,68.1761,67.7315,68.1084,50824.0
2020-06-01 10:10:00,70.44,70.46,70.29,70.32,38492.0,68.0795,68.0988,67.9345,67.9635,38492.0
2020-06-01 10:20:00,70.29,70.52,70.25,70.51,25246.0,67.9345,68.1568,67.8958,68.1471,25246.0
2020-06-01 10:30:00,70.54,70.61,70.51,70.61,52622.0,68.1761,68.2438,68.1471,68.2438,52622.0
2020-06-01 10:40:00,70.65,70.65,70.38,70.42,31520.0,68.2824,68.2824,68.0215,68.0601,31520.0
2020-06-01 10:50:00,70.4,70.55,70.38,70.52,19002.0,68.0408,68.1858,68.0215,68.1568,19002.0
2020-06-01 11:00:00,70.52,70.56,70.33,70.41,46776.0,68.1568,68.1954,67.9731,68.0505,46776.0
2020-06-01 11:10:00,70.39,70.43,70.33,70.34,23394.0,68.0311,68.0698,67.9731,67.9828,23394.0
2020-06-01 11:20:00,70.33,70.33,70.17,70.3,37840.0,67.9731,67.9731,67.8185,67.9441,37840.0
2020-06-01 11:30:00,70.32,70.39,70.31,70.39,47680.0,67.9635,68.0311,67.9538,68.0311,47680.0
2020-06-01 11:40:00,70.39,70.47,70.36,70.44,44058.0,68.0311,68.1084,68.0021,68.0795,44058.0
2020-06-01 11:50:00,70.38,70.41,70.33,70.41,41754.0,68.0215,68.0505,67.9731,68.0505,41754.0
2020-06-01 12:00:00,70.36,70.47,70.32,70.45,42498.0,68.0021,68.1084,67.9635,68.0891,42498.0
2020-06-01 12:10:00,70.45,70.53,70.42,70.52,33974.0,68.0891,68.1664,68.0601,68.1568,33974.0
2020-06-01 12:20:00,70.52,70.54,70.5,70.52,23300.0,68.1568,68.1761,68.1374,68.1568,23300.0
2020-06-01 12:30:00,70.47,70.54,70.45,70.45,13468.0,68.1084,68.1761,68.0891,68.0891,13468.0
2020-06-01 12:40:00,70.44,70.58,70.44,70.54,13552.0,68.0795,68.2148,68.0795,68.1761,13552.0
2020-06-01 12:50:00,70.57,70.57,70.48,70.48,15324.0,68.2051,68.2051,68.1181,68.1181,15324.0
2020-06-01 13:00:00,70.51,70.73,70.51,70.68,16624.0,68.1471,68.3597,68.1471,68.3114,16624.0
2020-06-01 13:10:00,70.67,70.73,70.66,70.71,27022.0,68.3017,68.3597,68.2921,68.3404,27022.0
2020-06-01 13:20:00,70.73,70.78,70.72,70.76,18132.0,68.3597,68.4081,68.3501,68.3887,18132.0
2020-06-01 13:30:00,70.76,70.78,70.7,70.73,20264.0,68.3887,68.4081,68.3307,68.3597,20264.0
2020-06-01 13:40:00,70.73,70.73,70.66,70.66,20294.0,68.3597,68.3597,68.2921,68.2921,20294.0
2020-06-01 13:50:00,70.67,70.67,70.55,70.61,17422.0,68.3017,68.3017,68.1858,68.2438,17422.0
2020-06-01 14:00:00,70.63,70.66,70.58,70.63,11200.0,68.2631,68.2921,68.2148,68.2631,11200.0
2020-06-01 14:10:00,70.6,70.6,70.49,70.58,13130.0,68.2341,68.2341,68.1278,68.2148,13130.0
2020-06-01 14:20:00,70.58,70.6,70.45,70.49,11256.0,68.2148,68.2341,68.0891,68.1278,11256.0
2020-06-01 14:30:00,70.48,70.55,70.48,70.51,6982.0,68.1181,68.1858,68.1181,68.1471,6982.0
2020-06-01 14:40:00,70.51,70.54,70.48,70.53,18780.0,68.1471,68.1761,68.1181,68.1664,18780.0
2020-06-01 14:50:00,70.54,70.58,70.52,70.54,23876.0,68.1761,68.2148,68.1568,68.1761,23876.0
2020-06-01 15:00:00,70.55,70.62,70.5,70.55,30524.0,68.1858,68.2534,68.1374,68.1858,30524.0
2020-06-01 15:10:00,70.55,70.56,70.35,70.49,18650.0,68.1858,68.1954,67.9925,68.1278,18650.0
2020-06-01 15:20:00,70.48,70.56,70.46,70.54,17656.0,68.1181,68.1954,68.0988,68.1761,17656.0
2020-06-01 15:30:00,70.54,70.61,70.47,70.48,24156.0,68.1761,68.2438,68.1084,68.1181,24156.0
2020-06-01 15:40:00,70.44,70.54,70.42,70.5,27858.0,68.0795,68.1761,68.0601,68.1374,27858.0
2020-06-01 15:50:00,70.49,70.58,70.45,70.47,41906.0,68.1278,68.2148,68.0891,68.1084,41906.0
2020-06-02 09:30:00,70.69,70.79,70.37,70.74,30412.0,68.3211,68.4177,68.0118,68.3694,30412.0
2020-06-02 09:40:00,70.67,70.74,70.52,70.61,27530.0,68.3017,68.3694,68.1568,68.2438,27530.0
2020-06-02 09:50:00,70.63,71.04,70.63,71.03,63798.0,68.2631,68.6593,68.2631,68.6497,63798.0
2020-06-02 10:00:00,71.08,71.21,71.08,71.16,36330.0,68.698,68.8236,68.698,68.7753,36330.0
2020-06-02 10:10:00,71.17,71.25,71.02,71.19,36898.0,68.785,68.8623,68.64,68.8043,36898.0
2020-06-02 10:20:00,71.22,71.3,71.18,71.2,22644.0,68.8333,68.9106,68.7947,68.814,22644.0
2020-06-02 10:30:00,71.24,71.25,70.98,71.04,23586.0,68.8526,68.8623,68.6014,68.6593,23586.0
2020-06-02 10:40:00,71.0,71.0,70.64,70.73,32828.0,68.6207,68.6207,68.2728,68.3597,32828.0
2020-06-02 10:50:00,70.67,70.85,70.61,70.82,23550.0,68.3017,68.4757,68.2438,68.4467,23550.0
2020-06-02 11:00:00,70.78,70.78,70.39,70.41,71190.0,68.4081,68.4081,68.0311,68.0505,71190.0
2020-06-02 11:10:00,70.41,70.54,70.33,70.54,19146.0,68.0505,68.1761,67.9731,68.1761,19146.0
2020-06-02 11:20:00,70.55,70.64,70.52,70.52,11092.0,68.1858,68.2728,68.1568,68.1568,11092.0
2020-06-02 11:30:00,70.52,70.65,70.47,70.61,9562.0,68.1568,68.2824,68.1084,68.2438,9562.0
2020-06-02 11:40:00,70.67,70.68,70.56,70.62,25238.0,68.3017,68.3114,68.1954,68.2534,25238.0
2020-06-02 11:50:00,70.61,70.61,70.48,70.54,19966.0,68.2438,68.2438,68.1181,68.1761,19966.0
2020-06-02 12:00:00,70.56,70.61,70.54,70.59,1600.0,68.1954,68.2438,68.1761,68.2244,1600.0
2020-06-02 12:10:00,70.67,70.75,70.66,70.75,24080.0,68.3017,68.3791,68.2921,68.3791,24080.0
2020-06-02 12:20:00,70.74,70.83,70.74,70.8,17320.0,68.3694,68.4564,68.3694,68.4274,17320.0
2020-06-02 12:30:00,70.78,70.84,70.78,70.81,11418.0,68.4081,68.466,68.4081,68.4371,11418.0
2020-06-02 12:40:00,70.85,70.87,70.78,70.86,17674.0,68.4757,68.495,68.4081,68.4854,17674.0
2020-06-02 12:50:00,70.86,70.88,70.81,70.82,18776.0,68.4854,68.5047,68.4371,68.4467,18776.0
2020-06-02 13:00:00,70.83,70.97,70.83,70.95,15120.0,68.4564,68.5917,68.4564,68.5724,15120.0
2020-06-02 13:10:00,70.97,71.04,70.96,71.01,11370.0,68.5917,68.6593,68.582,68.6304,11370.0
2020-06-02 13:20:00,71.01,71.04,70.98,71.01,17804.0,68.6304,68.6593,68.6014,68.6304,17804.0
2020-06-02 13:30:00,71.04,71.17,71.0,71.17,26386.0,68.6593,68.785,68.6207,68.785,26386.0
2020-06-02 13:40:00,71.16,71.18,71.13,71.15,17242.0,68.7753,68.7947,68.7463,68.7657,17242.0
2020-06-02 13:50:00,71.14,71.18,71.14,71.16,13512.0,68.756,68.7947,68.756,68.7753,13512.0
2020-06-02 14:00:00,71.16,71.23,71.08,71.1,15068.0,68.7753,68.843,68.698,68.7173,15068.0
2020-06-02 14:10:00,71.1,71.27,71.08,71.27,18310.0,68.7173,68.8816,68.698,68.8816,18310.0
2020-06-02 14:20:00,71.23,71.26,71.1,71.1,31490.0,68.843,68.872,68.7173,68.7173,31490.0
2020-06-02 14:30:00,71.13,71.13,70.96,70.98,11152.0,68.7463,68.7463,68.582,68.6014,11152.0
2020-06-02 14:40:00,71.02,71.24,71.02,71.24,39150.0,68.64,68.8526,68.64,68.8526,39150.0
2020-06-02 14:50:00,71.26,71.27,71.17,71.21,18414.0,68.872,68.8816,68.785,68.8236,18414.0
2020-06-02 15:00:00,71.24,71.24,71.13,71.16,24124.0,68.8526,68.8526,68.7463,68.7753,24124.0
2020-06-02 15:10:00,71.14,71.23,71.14,71.23,48446.0,68.756,68.843,68.756,68.843,48446.0
2020-06-02 15:20:00,71.23,71.3,71.11,71.19,36578.0,68.843,68.9106,68.727,68.8043,36578.0
2020-06-02 15:30:00,71.2,71.36,71.14,71.36,81534.0,68.814,68.9686,68.756,68.9686,81534.0
2020-06-02 15:40:00,71.36,71.4,71.31,71.4,106824.0,68.9686,69.0073,68.9203,69.0073,106824.0
2020-06-02 15:50:00,71.42,71.86,71.41,71.86,270456.0,69.0266,69.4519,69.0169,69.4519,270456.0
2020-06-03 09:30:00,72.89,73.58,72.89,73.17,122106.0,70.4473,71.1142,70.4473,70.718,122106.0
2020-06-03 09:40:00,73.14,73.49,73.14,73.32,87590.0,70.689,71.0272,70.689,70.8629,87590.0
2020-06-03 09:50:00,73.36,73.47,73.19,73.37,37430.0,70.9016,71.0079,70.7373,70.9113,37430.0
2020-06-03 10:00:00,73.39,73.48,73.35,73.35,28606.0,70.9306,71.0176,70.8919,70.8919,28606.0
2020-06-03 10:10:00,73.31,73.4,73.16,73.38,27792.0,70.8533,70.9403,70.7083,70.9209,27792.0
2020-06-03 10:20:00,73.38,73.51,73.19,73.51,33422.0,70.9209,71.0466,70.7373,71.0466,33422.0
2020-06-03 10:30:00,73.45,73.57,73.39,73.55,22100.0,70.9886,71.1046,70.9306,71.0852,22100.0
2020-06-03 10:40:00,73.53,73.73,73.51,73.7,30678.0,71.0659,71.2592,71.0466,71.2302,30678.0
2020-06-03 10:50:00,73.7,73.94,73.7,73.77,37504.0,71.2302,71.4622,71.2302,71.2979,37504.0
2020-06-03 11:00:00,73.74,73.91,73.73,73.83,67724.0,71.2689,71.4332,71.2592,71.3558,67724.0
2020-06-03 11:10:00,73.81,73.96,73.81,73.89,34640.0,71.3365,71.4815,71.3365,71.4138,34640.0
2020-06-03 11:20:00,73.91,73.91,73.75,73.8,42462.0,71.4332,71.4332,71.2785,71.3269,42462.0
2020-06-03 11:30:00,73.8,73.83,73.62,73.83,23854.0,71.3269,71.3558,71.1529,71.3558,23854.0
2020-06-03 11:40:00,73.83,73.83,73.56,73.67,41196.0,71.3558,71.3558,71.0949,71.2012,41196.0
2020-06-03 11:50:00,73.68,73.71,73.6,73.69,69362.0,71.2109,71.2399,71.1336,71.2205,69362.0
2020-06-03 12:00:00,73.69,73.83,73.58,73.58,52132.0,71.2205,71.3558,71.1142,71.1142,52132.0
2020-06-03 12:10:00,73.58,73.61,73.52,73.57,15646.0,71.1142,71.1432,71.0562,71.1046,15646.0
2020-06-03 12:20:00,73.61,73.61,73.53,73.61,7360.0,71.1432,71.1432,71.0659,71.1432,7360.0
2020-06-03 12:30:00,73.64,73.67,73.61,73.67,18470.0,71.1722,71.2012,71.1432,71.2012,18470.0
2020-06-03 12:40:00,73.66,73.67,73.58,73.63,5280.0,71.1915,71.2012,71.1142,71.1626,5280.0
2020-06-03 12:50:00,73.64,73.72,73.58,73.6,12062.0,71.1722,71.2495,71.1142,71.1336,12062.0
2020-06-03 13:00:00,73.61,73.81,73.59,73.8,21112.0,71.1432,71.3365,71.1239,71.3269,21112.0
2020-06-03 13:10:00,73.81,73.95,73.76,73.95,23702.0,71.3365,71.4718,71.2882,71.4718,23702.0
2020-06-03 13:20:00,73.95,74.03,73.94,74.01,16462.0,71.4718,71.5491,71.4622,71.5298,16462.0
2020-06-03 13:30:00,74.0,74.0,73.83,73.89,29322.0,71.5202,71.5202,71.3558,71.4138,29322.0
2020-06-03 13:40:00,73.88,73.95,73.75,73.75,15676.0,71.4042,71.4718,71.2785,71.2785,15676.0
2020-06-03 13:50:00,73.73,73.86,73.71,73.82,29134.0,71.2592,71.3848,71.2399,71.3462,29134.0
2020-06-03 14:00:00,73.83,74.0,73.82,73.97,73892.0,71.3558,71.5202,71.3462,71.4912,73892.0
2020-06-03 14:10:00,73.97,74.01,73.94,73.99,21224.0,71.4912,71.5298,71.4622,71.5105,21224.0
2020-06-03 14:20:00,73.99,74.01,73.94,73.96,38456.0,71.5105,71.5298,71.4622,71.4815,38456.0
2020-06-03 14:30:00,73.96,73.96,73.81,73.81,22618.0,71.4815,71.4815,71.3365,71.3365,22618.0
2020-06-03 14:40:00,73.81,73.89,73.77,73.86,33010.0,71.3365,71.4138,71.2979,71.3848,33010.0
2020-06-03 14:50:00,73.86,73.96,73.83,73.91,15020.0,71.3848,71.4815,71.3558,71.4332,15020.0
2020-06-03 15:00:00,73.88,73.89,73.82,73.89,16260.0,71.4042,71.4138,71.3462,71.4138,16260.0
2020-06-03 15:10:00,73.91,73.98,73.87,73.94,32542.0,71.4332,71.5008,71.3945,71.4622,32542.0
2020-06-03 15:20:00,73.95,74.06,73.89,73.99,44942.0,71.4718,71.5781,71.4138,71.5105,44942.0
2020-06-03 15:30:00,73.99,73.99,73.78,73.9,66072.0,71.5105,71.5105,71.3075,71.4235,66072.0
2020-06-03 15:40:00,73.88,73.98,73.86,73.97,30516.0,71.4042,71.5008,71.3848,71.4912,30516.0
2020-06-03 15:50:00,73.98,74.07,73.77,73.81,81386.0,71.5008,71.5878,71.2979,71.3365,81386.0
2020-06-04 09:30:00,73.48,73.69,73.39,73.48,9800.0,71.0176,71.2205,70.9306,71.0176,9800.0
2020-06-04 09:40:00,73.54,73.9,73.52,73.9,15622.0,71.0756,71.4235,71.0562,71.4235,15622.0
2020-06-04 09:50:00,73.92,74.23,73.92,74.07,22582.0,71.4428,71.7424,71.4428,71.5878,22582.0
2020-06-04 10:00:00,74.02,74.18,73.88,74.16,12258.0,71.5395,71.6941,71.4042,71.6748,12258.0
2020-06-04 10:10:00,74.16,74.65,74.16,74.65,30140.0,71.6748,72.1484,71.6748,72.1484,30140.0
2020-06-04 10:20:00,74.58,74.77,74.57,74.71,36602.0,72.0807,72.2643,72.0711,72.2064,36602.0
2020-06-04 10:30:00,74.76,75.06,74.72,74.94,41634.0,72.2547,72.5446,72.216,72.4287,41634.0
2020-06-04 10:40:00,74.95,74.97,74.77,74.91,71184.0,72.4383,72.4576,72.2643,72.3997,71184.0
2020-06-04 10:50:00,74.89,75.08,74.84,74.97,53940.0,72.3803,72.564,72.332,72.4576,53940.0
2020-06-04 11:00:00,74.98,75.03,74.75,74.77,22144.0,72.4673,72.5156,72.245,72.2643,22144.0
2020-06-04 11:10:00,74.72,74.72,74.18,74.29,43696.0,72.216,72.216,71.6941,71.8004,43696.0
2020-06-04 11:20:00,74.28,74.47,74.28,74.42,36348.0,71.7908,71.9744,71.7908,71.9261,36348.0
2020-06-04 11:30:00,74.39,74.6,74.33,74.6,96058.0,71.8971,72.1,71.8391,72.1,96058.0
2020-06-04 11:40:00,74.63,74.63,74.44,74.49,42872.0,72.129,72.129,71.9454,71.9937,42872.0
2020-06-04 11:50:00,74.45,74.58,74.45,74.5,18658.0,71.9551,72.0807,71.9551,72.0034,18658.0
2020-06-04 12:00:00,74.52,74.53,74.38,74.46,31466.0,72.0227,72.0324,71.8874,71.9647,31466.0
2020-06-04 12:10:00,74.47,74.58,74.36,74.58,11666.0,71.9744,72.0807,71.8681,72.0807,11666.0
2020-06-04 12:20:00,74.56,74.62,74.44,74.44,118740.0,72.0614,72.1194,71.9454,71.9454,118740.0
2020-06-04 12:30:00,74.42,74.45,74.21,74.3,30428.0,71.9261,71.9551,71.7231,71.8101,30428.0
2020-06-04 12:40:00,74.27,74.33,74.23,74.24,42566.0,71.7811,71.8391,71.7424,71.7521,42566.0
2020-06-04 12:50:00,74.28,74.32,74.13,74.14,16350.0,71.7908,71.8294,71.6458,71.6555,16350.0
2020-06-04 13:00:00,74.13,74.29,74.11,74.29,21318.0,71.6458,71.8004,71.6265,71.8004,21318.0
2020-06-04 13:10:00,74.26,74.32,74.23,74.31,12600.0,71.7714,71.8294,71.7424,71.8198,12600.0
2020-06-04 13:20:00,74.27,74.29,74.21,74.22,3500.0,71.7811,71.8004,71.7231,71.7328,3500.0
2020-06-04 13:30:00,74.25,74.46,74.25,74.46,3800.0,71.7618,71.9647,71.7618,71.9647,3800.0
2020-06-04 13:40:00,74.47,74.71,74.47,74.71,50788.0,71.9744,72.2064,71.9744,72.2064,50788.0
2020-06-04 13:50:00,74.62,74.68,74.61,74.64,11524.0,72.1194,72.1774,72.1097,72.1387,11524.0
2020-06-04 14:00:00,74.65,74.74,74.58,74.58,8820.0,72.1484,72.2354,72.0807,72.0807,8820.0
2020-06-04 14:10:00,74.64,74.66,74.61,74.66,8656.0,72.1387,72.158,72.1097,72.158,8656.0
2020-06-04 14:20:00,74.64,74.64,74.59,74.62,7906.0,72.1387,72.1387,72.0904,72.1194,7906.0
2020-06-04 14:30:00,74.55,74.57,74.42,74.44,10400.0,72.0517,72.0711,71.9261,71.9454,10400.0
2020-06-04 14:40:00,74.5,74.52,74.4,74.5,5818.0,72.0034,72.0227,71.9067,72.0034,5818.0
2020-06-04 14:50:00,74.51,74.59,74.29,74.3,4598.0,72.0131,72.0904,71.8004,71.8101,4598.0
2020-06-04 15:00:00,74.35,74.42,74.18,74.21,16214.0,71.8584,71.9261,71.6941,71.7231,16214.0
2020-06-04 15:10:00,74.22,74.28,74.03,74.27,24584.0,71.7328,71.7908,71.5491,71.7811,24584.0
2020-06-04 15:20:00,74.27,74.32,74.17,74.2,11010.0,71.7811,71.8294,71.6845,71.7134,11010.0
2020-06-04 15:30:00,74.18,74.36,74.14,74.28,28120.0,71.6941,71.8681,71.6555,71.7908,28120.0
2020-06-04 15:40:00,74.25,74.41,74.23,74.38,17192.0,71.7618,71.9164,71.7424,71.8874,17192.0
2020-06-04 15:50:00,74.41,74.61,74.17,74.58,65648.0,71.9164,72.1097,71.6845,72.0807,65648.0
2020-06-05 09:30:00,76.11,77.09,76.1,76.91,116870.0,73.5594,74.5066,73.5498,74.3326,116870.0
2020-06-05 09:40:00,76.94,77.08,76.7,76.8,139750.0,74.3616,74.4969,74.1297,74.2263,139750.0
2020-06-05 09:50:00,76.79,76.95,76.5,76.54,222960.0,74.2167,74.3713,73.9364,73.975,222960.0
2020-06-05 10:00:00,76.54,76.86,76.53,76.72,95372.0,73.975,74.2843,73.9654,74.149,95372.0
2020-06-05 10:10:00,76.73,76.78,76.54,76.58,41346.0,74.1587,74.207,73.975,74.0137,41346.0
2020-06-05 10:20:00,76.6,76.69,76.49,76.53,81006.0,74.033,74.12,73.9267,73.9654,81006.0
2020-06-05 10:30:00,76.53,76.65,76.42,76.6,37340.0,73.9654,74.0813,73.8591,74.033,37340.0
2020-06-05 10:40:00,76.58,76.67,76.54,76.54,25918.0,74.0137,74.1007,73.975,73.975,25918.0
2020-06-05 10:50:00,76.55,76.8,76.42,76.8,34316.0,73.9847,74.2263,73.8591,74.2263,34316.0
2020-06-05 11:00:00,76.8,76.93,76.78,76.91,21060.0,74.2263,74.352,74.207,74.3326,21060.0
2020-06-05 11:10:00,76.89,76.97,76.71,76.86,29000.0,74.3133,74.3906,74.1393,74.2843,29000.0
2020-06-05 11:20:00,76.86,77.13,76.83,77.04,38806.0,74.2843,74.5453,74.2553,74.4583,38806.0
2020-06-05 11:30:00,77.01,77.14,76.87,76.89,28674.0,74.4293,74.5549,74.294,74.3133,28674.0
2020-06-05 11:40:00,76.92,76.98,76.89,76.98,31516.0,74.3423,74.4003,74.3133,74.4003,31516.0
2020-06-05 11:50:00,76.98,77.14,76.97,77.02,26244.0,74.4003,74.5549,74.3906,74.4389,26244.0
2020-06-05 12:00:00,77.0,77.05,76.92,77.01,24070.0,74.4196,74.4679,74.3423,74.4293,24070.0
2020-06-05 12:10:00,77.05,77.08,76.96,76.99,12650.0,74.4679,74.4969,74.381,74.41,12650.0
2020-06-05 12:20:00,77.01,77.25,77.01,77.24,38146.0,74.4293,74.6612,74.4293,74.6516,38146.0
2020-06-05 12:30:00,77.26,77.38,77.23,77.28,30920.0,74.6709,74.7869,74.6419,74.6902,30920.0
2020-06-05 12:40:00,77.33,77.33,77.15,77.18,26848.0,74.7386,74.7386,74.5646,74.5936,26848.0
2020-06-05 12:50:00,77.13,77.24,77.13,77.24,7000.0,74.5453,74.6516,74.5453,74.6516,7000.0
2020-06-05 13:00:00,77.24,77.25,77.05,77.06,36734.0,74.6516,74.6612,74.4679,74.4776,36734.0
2020-06-05 13:10:00,77.06,77.12,77.0,77.12,22682.0,74.4776,74.5356,74.4196,74.5356,22682.0
2020-06-05 13:20:00,77.09,77.18,77.09,77.11,9212.0,74.5066,74.5936,74.5066,74.5259,9212.0
2020-06-05 13:30:00,77.16,77.16,77.07,77.11,4594.0,74.5743,74.5743,74.4873,74.5259,4594.0
2020-06-05 13:40:00,77.03,77.03,76.92,76.92,3400.0,74.4486,74.4486,74.3423,74.3423,3400.0
2020-06-05 13:50:00,76.95,76.97,76.9,76.97,4590.0,74.3713,74.3906,74.323,74.3906,4590.0
2020-06-05 14:00:00,76.88,77.0,76.86,76.86,19400.0,74.3036,74.4196,74.2843,74.2843,19400.0
2020-06-05 14:10:00,76.89,76.96,76.87,76.92,9630.0,74.3133,74.381,74.294,74.3423,9630.0
2020-06-05 14:20:00,76.95,77.13,76.95,77.1,21934.0,74.3713,74.5453,74.3713,74.5163,21934.0
2020-06-05 14:30:00,77.08,77.12,76.83,77.11,29062.0,74.4969,74.5356,74.2553,74.5259,29062.0
2020-06-05 14:40:00,77.11,77.18,77.05,77.05,11072.0,74.5259,74.5936,74.4679,74.4679,11072.0
2020-06-05 14:50:00,77.08,77.08,76.83,76.83,20168.0,74.4969,74.4969,74.2553,74.2553,20168.0
2020-06-05 15:00:00,76.85,76.92,76.66,76.69,23346.0,74.2746,74.3423,74.091,74.12,23346.0
2020-06-05 15:10:00,76.7,76.7,76.54,76.63,19186.0,74.1297,74.1297,73.975,74.062,19186.0
2020-06-05 15:20:00,76.61,76.76,76.6,76.72,35040.0,74.0427,74.1877,74.033,74.149,35040.0
2020-06-05 15:30:00,76.73,76.73,76.56,76.6,34324.0,74.1587,74.1587,73.9944,74.033,34324.0
2020-06-05 15:40:00,76.55,76.57,76.27,76.39,89642.0,73.9847,74.004,73.7141,73.8301,89642.0
2020-06-05 15:50:00,76.39,76.49,76.19,76.35,62988.0,73.8301,73.9267,73.6368,73.7914,62988.0
2020-06-08 09:30:00,76.65,76.66,76.33,76.43,48498.0,74.0813,74.091,73.7721,73.8687,48498.0
2020-06-08 09:40:00,76.35,76.35,75.85,75.91,32292.0,73.7914,73.7914,73.3082,73.3661,32292.0
2020-06-08 09:50:00,75.85,76.01,75.77,75.94,47494.0,73.3082,73.4628,73.2308,73.3951,47494.0
2020-06-08 10:00:00,75.85,75.85,75.46,75.47,22422.0,73.3082,73.3082,72.9312,72.9409,22422.0
2020-06-08 10:10:00,75.47,75.6,75.27,75.31,29692.0,72.9409,73.0665,72.7476,72.7863,29692.0
2020-06-08 10:20:00,75.32,75.54,75.28,75.45,30314.0,72.7959,73.0085,72.7573,72.9216,30314.0
2020-06-08 10:30:00,75.46,75.53,75.4,75.52,17222.0,72.9312,72.9989,72.8732,72.9892,17222.0
2020-06-08 10:40:00,75.52,75.71,75.5,75.7,27902.0,72.9892,73.1728,72.9699,73.1632,27902.0
2020-06-08 10:50:00,75.72,75.79,75.61,75.68,10844.0,73.1825,73.2502,73.0762,73.1439,10844.0
2020-06-08 11:00:00,75.69,75.82,75.69,75.74,13860.0,73.1535,73.2792,73.1535,73.2018,13860.0
2020-06-08 11:10:00,75.78,75.85,75.78,75.8,8398.0,73.2405,73.3082,73.2405,73.2598,8398.0
2020-06-08 11:20:00,75.77,75.84,75.75,75.75,15484.0,73.2308,73.2985,73.2115,73.2115,15484.0
2020-06-08 11:30:00,75.76,75.8,75.59,75.6,18472.0,73.2212,73.2598,73.0569,73.0665,18472.0
2020-06-08 11:40:00,75.6,75.64,75.46,75.58,22192.0,73.0665,73.1052,72.9312,73.0472,22192.0
2020-06-08 11:50:00,75.58,75.64,75.54,75.61,7272.0,73.0472,73.1052,73.0085,73.0762,7272.0
2020-06-08 12:00:00,75.67,75.67,75.55,75.59,11820.0,73.1342,73.1342,73.0182,73.0569,11820.0
2020-06-08 12:10:00,75.58,75.62,75.39,75.46,12046.0,73.0472,73.0859,72.8636,72.9312,12046.0
2020-06-08 12:20:00,75.47,75.54,75.47,75.47,6800.0,72.9409,73.0085,72.9409,72.9409,6800.0
2020-06-08 12:30:00,75.48,75.53,75.47,75.51,6796.0,72.9506,72.9989,72.9409,72.9795,6796.0
2020-06-08 12:40:00,75.49,75.58,75.49,75.53,7430.0,72.9602,73.0472,72.9602,72.9989,7430.0
2020-06-08 12:50:00,75.54,75.57,75.46,75.47,3500.0,73.0085,73.0375,72.9312,72.9409,3500.0
2020-06-08 13:00:00,75.45,75.5,75.41,75.46,10114.0,72.9216,72.9699,72.8829,72.9312,10114.0
2020-06-08 13:10:00,75.48,75.55,75.47,75.54,30174.0,72.9506,73.0182,72.9409,73.0085,30174.0
2020-06-08 13:20:00,75.52,75.55,75.47,75.5,53282.0,72.9892,73.0182,72.9409,72.9699,53282.0
2020-06-08 13:30:00,75.49,75.64,75.41,75.61,30382.0,72.9602,73.1052,72.8829,73.0762,30382.0
2020-06-08 13:40:00,75.6,75.6,75.54,75.6,50790.0,73.0665,73.0665,73.0085,73.0665,50790.0
2020-06-08 13:50:00,75.61,75.71,75.6,75.66,62460.0,73.0762,73.1728,73.0665,73.1245,62460.0
2020-06-08 14:00:00,75.64,75.73,75.64,75.71,21022.0,73.1052,73.1922,73.1052,73.1728,21022.0
2020-06-08 14:10:00,75.72,75.75,75.67,75.73,21896.0,73.1825,73.2115,73.1342,73.1922,21896.0
2020-06-08 14:20:00,75.74,75.89,75.74,75.87,35340.0,73.2018,73.3468,73.2018,73.3275,35340.0
2020-06-08 14:30:00,75.88,75.88,75.77,75.81,58288.0,73.3372,73.3372,73.2308,73.2695,58288.0
2020-06-08 14:40:00,75.84,75.86,75.77,75.82,10670.0,73.2985,73.3178,73.2308,73.2792,10670.0
2020-06-08 14:50:00,75.81,75.81,75.77,75.77,21494.0,73.2695,73.2695,73.2308,73.2308,21494.0
2020-06-08 15:00:00,75.73,75.77,75.64,75.68,24222.0,73.1922,73.2308,73.1052,73.1439,24222.0
2020-06-08 15:10:00,75.66,75.7,75.64,75.7,58060.0,73.1245,73.1632,73.1052,73.1632,58060.0
2020-06-08 15:20:00,75.71,75.82,75.71,75.81,22270.0,73.1728,73.2792,73.1728,73.2695,22270.0
2020-06-08 15:30:00,75.82,75.87,75.8,75.85,24686.0,73.2792,73.3275,73.2598,73.3082,24686.0
2020-06-08 15:40:00,75.85,75.94,75.85,75.93,37082.0,73.3082,73.3951,73.3082,73.3855,37082.0
2020-06-08 15:50:00,75.96,76.11,75.96,76.1,87462.0,73.4145,73.5594,73.4145,73.5498,87462.0
2020-06-09 09:30:00,75.28,75.36,75.04,75.28,77942.0,72.7573,72.8346,72.5253,72.7573,77942.0
2020-06-09 09:40:00,75.31,75.8,75.22,75.69,30914.0,72.7863,73.2598,72.6993,73.1535,30914.0
2020-06-09 09:50:00,75.66,76.05,75.66,75.99,40652.0,73.1245,73.5015,73.1245,73.4435,40652.0
2020-06-09 10:00:00,75.95,76.05,75.75,75.83,42380.0,73.4048,73.5015,73.2115,73.2888,42380.0
2020-06-09 10:10:00,75.83,75.97,75.54,75.96,41716.0,73.2888,73.4241,73.0085,73.4145,41716.0
2020-06-09 10:20:00,75.96,76.03,75.75,75.75,60628.0,73.4145,73.4821,73.2115,73.2115,60628.0
2020-06-09 10:30:00,75.76,75.99,75.71,75.95,72430.0,73.2212,73.4435,73.1728,73.4048,72430.0
2020-06-09 10:40:00,76.0,76.27,75.98,76.26,43104.0,73.4531,73.7141,73.4338,73.7044,43104.0
2020-06-09 10:50:00,76.25,76.43,76.21,76.37,26312.0,73.6948,73.8687,73.6561,73.8107,26312.0
2020-06-09 11:00:00,76.35,76.46,76.26,76.33,27038.0,73.7914,73.8977,73.7044,73.7721,27038.0
2020-06-09 11:10:00,76.33,76.36,76.06,76.19,31482.0,73.7721,73.8011,73.5111,73.6368,31482.0
2020-06-09 11:20:00,76.17,76.35,76.16,76.23,8926.0,73.6174,73.7914,73.6078,73.6754,8926.0
2020-06-09 11:30:00,76.23,76.31,76.07,76.1,26938.0,73.6754,73.7527,73.5208,73.5498,26938.0
2020-06-09 11:40:00,76.1,76.11,75.97,75.99,25306.0,73.5498,73.5594,73.4241,73.4435,25306.0
2020-06-09 11:50:00,76.0,76.11,76.0,76.06,6600.0,73.4531,73.5594,73.4531,73.5111,6600.0
2020-06-09 12:00:00,76.07,76.08,75.92,76.05,14488.0,73.5208,73.5304,73.3758,73.5015,14488.0
2020-06-09 12:10:00,76.13,76.14,76.07,76.07,7594.0,73.5788,73.5884,73.5208,73.5208,7594.0
2020-06-09 12:20:00,76.12,76.13,76.02,76.04,6000.0,73.5691,73.5788,73.4725,73.4918,6000.0
2020-06-09 12:30:00,76.01,76.14,75.92,76.1,11600.0,73.4628,73.5884,73.3758,73.5498,11600.0
2020-06-09 12:40:00,76.08,76.19,76.08,76.19,8680.0,73.5304,73.6368,73.5304,73.6368,8680.0
2020-06-09 12:50:00,76.19,76.27,76.17,76.26,62072.0,73.6368,73.7141,73.6174,73.7044,62072.0
2020-06-09 13:00:00,76.25,76.37,76.22,76.26,76052.0,73.6948,73.8107,73.6658,73.7044,76052.0
2020-06-09 13:10:00,76.29,76.31,76.26,76.31,59324.0,73.7334,73.7527,73.7044,73.7527,59324.0
2020-06-09 13:20:00,76.32,76.53,76.31,76.52,80970.0,73.7624,73.9654,73.7527,73.9557,80970.0
2020-06-09 13:30:00,76.5,76.53,76.44,76.46,38206.0,73.9364,73.9654,73.8784,73.8977,38206.0
2020-06-09 13:40:00,76.46,76.54,76.44,76.44,11104.0,73.8977,73.975,73.8784,73.8784,11104.0
2020-06-09 13:50:00,76.42,76.5,76.42,76.44,10440.0,73.8591,73.9364,73.8591,73.8784,10440.0
2020-06-09 14:00:00,76.46,76.46,76.25,76.26,21440.0,73.8977,73.8977,73.6948,73.7044,21440.0
2020-06-09 14:10:00,76.25,76.36,76.19,76.21,14902.0,73.6948,73.8011,73.6368,73.6561,14902.0
2020-06-09 14:20:00,76.2,76.22,76.1,76.19,14568.0,73.6464,73.6658,73.5498,73.6368,14568.0
2020-06-09 14:30:00,76.17,76.31,76.17,76.24,16994.0,73.6174,73.7527,73.6174,73.6851,16994.0
2020-06-09 14:40:00,76.28,76.39,76.24,76.39,39710.0,73.7237,73.8301,73.6851,73.8301,39710.0
2020-06-09 14:50:00,76.39,76.44,76.3,76.36,13776.0,73.8301,73.8784,73.7431,73.8011,13776.0
2020-06-09 15:00:00,76.4,76.46,76.38,76.46,54980.0,73.8397,73.8977,73.8204,73.8977,54980.0
2020-06-09 15:10:00,76.46,76.51,76.4,76.51,24056.0,73.8977,73.946,73.8397,73.946,24056.0
2020-06-09 15:20:00,76.53,76.53,76.42,76.48,17092.0,73.9654,73.9654,73.8591,73.917,17092.0
2020-06-09 15:30:00,76.49,76.52,76.3,76.42,13754.0,73.9267,73.9557,73.7431,73.8591,13754.0
2020-06-09 15:40:00,76.44,76.54,76.2,76.24,22578.0,73.8784,73.975,73.6464,73.6851,22578.0
2020-06-09 15:50:00,76.24,76.36,76.16,76.26,54364.0,73.6851,73.8011,73.6078,73.7044,54364.0
2020-06-10 09:30:00,76.73,76.87,76.42,76.7,31396.0,74.1587,74.294,73.8591,74.1297,31396.0
2020-06-10 09:40:00,76.62,76.68,76.45,76.64,57914.0,74.0524,74.1103,73.888,74.0717,57914.0
2020-06-10 09:50:00,76.66,76.92,76.52,76.9,26670.0,74.091,74.3423,73.9557,74.323,26670.0
2020-06-10 10:00:00,76.91,77.2,76.91,77.2,20184.0,74.3326,74.6129,74.3326,74.6129,20184.0
2020-06-10 10:10:00,77.19,77.19,76.93,77.02,85980.0,74.6033,74.6033,74.352,74.4389,85980.0
2020-06-10 10:20:00,76.99,77.15,76.91,77.03,28118.0,74.41,74.5646,74.3326,74.4486,28118.0
2020-06-10 10:30:00,77.02,77.17,76.88,76.99,37050.0,74.4389,74.5839,74.3036,74.41,37050.0
2020-06-10 10:40:00,77.01,77.11,76.96,76.96,86426.0,74.4293,74.5259,74.381,74.381,86426.0
2020-06-10 10:50:00,76.98,76.98,76.62,76.62,17696.0,74.4003,74.4003,74.0524,74.0524,17696.0
2020-06-10 11:00:00,76.63,76.86,76.63,76.74,11336.0,74.062,74.2843,74.062,74.1683,11336.0
2020-06-10 11:10:00,76.66,76.88,76.64,76.88,5800.0,74.091,74.3036,74.0717,74.3036,5800.0
2020-06-10 11:20:00,76.88,76.88,76.75,76.8,20962.0,74.3036,74.3036,74.178,74.2263,20962.0
2020-06-10 11:30:00,76.82,76.92,76.73,76.88,85032.0,74.2456,74.3423,74.1587,74.3036,85032.0
2020-06-10 11:40:00,76.86,76.92,76.72,76.74,13608.0,74.2843,74.3423,74.149,74.1683,13608.0
2020-06-10 11:50:00,76.77,76.83,76.74,76.83,18786.0,74.1973,74.2553,74.1683,74.2553,18786.0
2020-06-10 12:00:00,76.76,76.87,76.64,76.66,11110.0,74.1877,74.294,74.0717,74.091,11110.0
2020-06-10 12:10:00,76.65,76.83,76.65,76.83,7566.0,74.0813,74.2553,74.0813,74.2553,7566.0
2020-06-10 12:20:00,76.81,76.87,76.81,76.83,7100.0,74.236,74.294,74.236,74.2553,7100.0
2020-06-10 12:30:00,76.83,76.83,76.69,76.74,4160.0,74.2553,74.2553,74.12,74.1683,4160.0
2020-06-10 12:40:00,76.75,76.76,76.66,76.67,8300.0,74.178,74.1877,74.091,74.1007,8300.0
2020-06-10 12:50:00,76.66,76.74,76.66,76.73,5000.0,74.091,74.1683,74.091,74.1587,5000.0
2020-06-10 13:00:00,76.67,76.67,76.5,76.66,9836.0,74.1007,74.1007,73.9364,74.091,9836.0
2020-06-10 13:10:00,76.69,76.73,76.6,76.73,5050.0,74.12,74.1587,74.033,74.1587,5050.0
2020-06-10 13:20:00,76.68,76.7,76.61,76.61,3900.0,74.1103,74.1297,74.0427,74.0427,3900.0
2020-06-10 13:30:00,76.61,76.69,76.57,76.63,25790.0,74.0427,74.12,74.004,74.062,25790.0
2020-06-10 13:40:00,76.62,76.68,76.57,76.59,11620.0,74.0524,74.1103,74.004,74.0234,11620.0
2020-06-10 13:50:00,76.59,76.63,76.54,76.61,15250.0,74.0234,74.062,73.975,74.0427,15250.0
2020-06-10 14:00:00,76.69,77.06,76.35,76.99,85208.0,74.12,74.4776,73.7914,74.41,85208.0
2020-06-10 14:10:00,76.95,77.33,76.95,77.33,31612.0,74.3713,74.7386,74.3713,74.7386,31612.0
2020-06-10 14:20:00,77.3,77.36,77.15,77.32,61022.0,74.7096,74.7676,74.5646,74.7289,61022.0
2020-06-10 14:30:00,77.21,77.32,77.07,77.07,91494.0,74.6226,74.7289,74.4873,74.4873,91494.0
2020-06-10 14:40:00,77.08,77.21,76.85,76.97,40588.0,74.4969,74.6226,74.2746,74.3906,40588.0
2020-06-10 14:50:00,76.98,77.0,76.6,76.78,29700.0,74.4003,74.4196,74.033,74.207,29700.0
2020-06-10 15:00:00,76.75,76.98,76.51,76.91,68962.0,74.178,74.4003,73.946,74.3326,68962.0
2020-06-10 15:10:00,76.92,76.97,76.83,76.94,31336.0,74.3423,74.3906,74.2553,74.3616,31336.0
2020-06-10 15:20:00,76.93,77.22,76.81,77.19,28378.0,74.352,74.6322,74.236,74.6033,28378.0
2020-06-10 15:30:00,77.2,77.24,77.05,77.14,55004.0,74.6129,74.6516,74.4679,74.5549,55004.0
2020-06-10 15:40:00,77.13,77.17,76.67,76.83,29454.0,74.5453,74.5839,74.1007,74.2553,29454.0
2020-06-10 15:50:00,76.81,76.94,76.66,76.67,58788.0,74.236,74.3616,74.091,74.1007,58788.0
2020-06-11 09:30:00,74.67,74.76,74.0,74.0,68300.0,72.1677,72.2547,71.5202,71.5202,68300.0
2020-06-11 09:40:00,74.01,74.2,73.72,74.14,99800.0,71.5298,71.7134,71.2495,71.6555,99800.0
2020-06-11 09:50:00,74.11,74.61,74.06,74.54,43248.0,71.6265,72.1097,71.5781,72.0421,43248.0
2020-06-11 10:00:00,74.56,74.59,74.26,74.35,40686.0,72.0614,72.0904,71.7714,71.8584,40686.0
2020-06-11 10:10:00,74.39,74.92,74.39,74.76,47832.0,71.8971,72.4093,71.8971,72.2547,47832.0
2020-06-11 10:20:00,74.8,74.87,74.61,74.67,22656.0,72.2933,72.361,72.1097,72.1677,22656.0
2020-06-11 10:30:00,74.58,75.05,74.57,75.0,15222.0,72.0807,72.535,72.0711,72.4866,15222.0
2020-06-11 10:40:00,75.0,75.03,74.5,74.51,23650.0,72.4866,72.5156,72.0034,72.0131,23650.0
2020-06-11 10:50:00,74.52,74.6,74.18,74.19,26490.0,72.0227,72.1,71.6941,71.7038,26490.0
2020-06-11 11:00:00,74.24,74.3,74.1,74.2,32242.0,71.7521,71.8101,71.6168,71.7134,32242.0
2020-06-11 11:10:00,74.29,74.36,74.17,74.32,3200.0,71.8004,71.8681,71.6845,71.8294,3200.0
2020-06-11 11:20:00,74.42,74.59,74.4,74.4,8140.0,71.9261,72.0904,71.9067,71.9067,8140.0
2020-06-11 11:30:00,74.36,74.36,74.11,74.11,14862.0,71.8681,71.8681,71.6265,71.6265,14862.0
2020-06-11 11:40:00,74.11,74.17,73.94,73.98,22696.0,71.6265,71.6845,71.4622,71.5008,22696.0
2020-06-11 11:50:00,73.95,74.13,73.95,74.05,17170.0,71.4718,71.6458,71.4718,71.5685,17170.0
2020-06-11 12:00:00,73.96,74.11,73.89,73.99,16158.0,71.4815,71.6265,71.4138,71.5105,16158.0
2020-06-11 12:10:00,73.98,74.0,73.65,73.67,17676.0,71.5008,71.5202,71.1819,71.2012,17676.0
2020-06-11 12:20:00,73.71,73.8,73.42,73.58,40544.0,71.2399,71.3269,70.9596,71.1142,40544.0
2020-06-11 12:30:00,73.6,73.99,73.6,73.88,54632.0,71.1336,71.5105,71.1336,71.4042,54632.0
2020-06-11 12:40:00,73.88,73.92,73.38,73.39,18800.0,71.4042,71.4428,70.9209,70.9306,18800.0
2020-06-11 12:50:00,73.37,73.42,73.2,73.21,8912.0,70.9113,70.9596,70.747,70.7566,8912.0
2020-06-11 13:00:00,73.22,73.52,73.22,73.42,28914.0,70.7663,71.0562,70.7663,70.9596,28914.0
2020-06-11 13:10:00,73.38,73.64,73.35,73.6,50640.0,70.9209,71.1722,70.8919,71.1336,50640.0
2020-06-11 13:20:00,73.61,73.8,73.54,73.55,30990.0,71.1432,71.3269,71.0756,71.0852,30990.0
2020-06-11 13:30:00,73.52,73.66,73.38,73.41,9626.0,71.0562,71.1915,70.9209,70.9499,9626.0
2020-06-11 13:40:00,73.42,73.42,73.26,73.3,12186.0,70.9596,70.9596,70.805,70.8436,12186.0
2020-06-11 13:50:00,73.26,73.48,73.24,73.39,21430.0,70.805,71.0176,70.7856,70.9306,21430.0
2020-06-11 14:00:00,73.34,73.34,73.08,73.08,29834.0,70.8823,70.8823,70.631,70.631,29834.0
2020-06-11 14:10:00,73.08,73.17,72.83,72.88,37856.0,70.631,70.718,70.3894,70.4377,37856.0
2020-06-11 14:20:00,72.85,73.15,72.83,73.06,16082.0,70.4087,70.6986,70.3894,70.6117,16082.0
2020-06-11 14:30:00,73.07,73.12,72.61,72.67,32270.0,70.6213,70.6696,70.1767,70.2347,32270.0
2020-06-11 14:40:00,72.63,72.67,72.47,72.48,63690.0,70.1961,70.2347,70.0414,70.0511,63690.0
2020-06-11 14:50:00,72.52,72.61,72.26,72.46,103926.0,70.0897,70.1767,69.8385,70.0318,103926.0
2020-06-11 15:00:00,72.45,72.79,72.35,72.75,83974.0,70.0221,70.3507,69.9254,70.312,83974.0
2020-06-11 15:10:00,72.71,72.85,72.36,72.44,140906.0,70.2734,70.4087,69.9351,70.0124,140906.0
2020-06-11 15:20:00,72.49,72.49,71.96,72.13,46352.0,70.0608,70.0608,69.5485,69.7128,46352.0
2020-06-11 15:30:00,72.07,72.23,71.96,72.11,60706.0,69.6548,69.8095,69.5485,69.6935,60706.0
2020-06-11 15:40:00,72.08,72.64,72.08,72.25,64494.0,69.6645,70.2057,69.6645,69.8288,64494.0
2020-06-11 15:50:00,72.23,72.23,71.92,71.92,241366.0,69.8095,69.8095,69.5099,69.5099,241366.0
2020-06-12 09:30:00,74.0,74.37,73.91,74.0,84798.0,71.5202,71.8778,71.4332,71.5202,84798.0
2020-06-12 09:40:00,73.99,74.35,73.97,74.01,58752.0,71.5105,71.8584,71.4912,71.5298,58752.0
2020-06-12 09:50:00,74.02,74.2,73.92,74.04,44548.0,71.5395,71.7134,71.4428,71.5588,44548.0
2020-06-12 10:00:00,74.04,74.24,73.88,73.88,40680.0,71.5588,71.7521,71.4042,71.4042,40680.0
2020-06-12 10:10:00,73.86,73.95,73.54,73.54,46298.0,71.3848,71.4718,71.0756,71.0756,46298.0
2020-06-12 10:20:00,73.58,73.81,73.46,73.46,33620.0,71.1142,71.3365,70.9982,70.9982,33620.0
2020-06-12 10:30:00,73.49,73.63,73.26,73.26,46598.0,71.0272,71.1626,70.805,70.805,46598.0
2020-06-12 10:40:00,73.28,73.54,73.27,73.29,34500.0,70.8243,71.0756,70.8146,70.8339,34500.0
2020-06-12 10:50:00,73.28,73.28,72.68,72.68,53466.0,70.8243,70.8243,70.2444,70.2444,53466.0
2020-06-12 11:00:00,72.68,72.86,72.26,72.76,144476.0,70.2444,70.4184,69.8385,70.3217,144476.0
2020-06-12 11:10:00,72.77,72.79,72.1,72.1,70928.0,70.3314,70.3507,69.6838,69.6838,70928.0
2020-06-12 11:20:00,72.12,72.58,71.97,72.49,41634.0,69.7032,70.1477,69.5582,70.0608,41634.0
2020-06-12 11:30:00,72.53,73.11,72.35,73.04,36234.0,70.0994,70.66,69.9254,70.5923,36234.0
2020-06-12 11:40:00,73.04,73.2,72.86,73.14,49628.0,70.5923,70.747,70.4184,70.689,49628.0
2020-06-12 11:50:00,73.1,73.34,72.97,73.33,29548.0,70.6503,70.8823,70.5247,70.8726,29548.0
2020-06-12 12:00:00,73.33,73.53,73.24,73.36,16650.0,70.8726,71.0659,70.7856,70.9016,16650.0
2020-06-12 12:10:00,73.3,73.35,73.14,73.32,16262.0,70.8436,70.8919,70.689,70.8629,16262.0
2020-06-12 12:20:00,73.33,73.37,72.92,73.05,14200.0,70.8726,70.9113,70.4763,70.602,14200.0
2020-06-12 12:30:00,73.01,73.01,72.6,72.66,27314.0,70.5633,70.5633,70.1671,70.2251,27314.0
2020-06-12 12:40:00,72.65,72.78,72.49,72.53,37930.0,70.2154,70.341,70.0608,70.0994,37930.0
2020-06-12 12:50:00,72.69,72.88,72.67,72.88,26600.0,70.2541,70.4377,70.2347,70.4377,26600.0
2020-06-12 13:00:00,72.79,72.79,72.45,72.6,34446.0,70.3507,70.3507,70.0221,70.1671,34446.0
2020-06-12 13:10:00,72.54,72.55,72.41,72.46,30394.0,70.1091,70.1187,69.9834,70.0318,30394.0
2020-06-12 13:20:00,72.41,72.61,72.27,72.42,23784.0,69.9834,70.1767,69.8481,69.9931,23784.0
2020-06-12 13:30:00,72.5,72.5,71.96,72.11,37366.0,70.0704,70.0704,69.5485,69.6935,37366.0
2020-06-12 13:40:00,72.08,72.27,71.68,71.76,32400.0,69.6645,69.8481,69.2779,69.3552,32400.0
2020-06-12 13:50:00,71.77,71.83,71.45,71.45,43762.0,69.3649,69.4229,69.0556,69.0556,43762.0
2020-06-12 14:00:00,71.43,71.96,71.43,71.61,31768.0,69.0363,69.5485,69.0363,69.2102,31768.0
2020-06-12 14:10:00,71.83,72.11,71.77,71.81,28370.0,69.4229,69.6935,69.3649,69.4035,28370.0
2020-06-12 14:20:00,71.79,72.01,71.75,71.93,8600.0,69.3842,69.5968,69.3456,69.5195,8600.0
2020-06-12 14:30:00,71.93,72.36,71.93,72.03,26300.0,69.5195,69.9351,69.5195,69.6162,26300.0
2020-06-12 14:40:00,72.13,72.17,71.92,72.03,8100.0,69.7128,69.7515,69.5099,69.6162,8100.0
2020-06-12 14:50:00,72.15,72.32,72.0,72.32,8600.0,69.7321,69.8965,69.5872,69.8965,8600.0
2020-06-12 15:00:00,72.35,72.7,72.35,72.55,24866.0,69.9254,70.2637,69.9254,70.1187,24866.0
2020-06-12 15:10:00,72.52,72.73,72.25,72.38,30558.0,70.0897,70.2927,69.8288,69.9544,30558.0
2020-06-12 15:20:00,72.42,72.45,72.01,72.16,29288.0,69.9931,70.0221,69.5968,69.7418,29288.0
2020-06-12 15:30:00,72.25,72.48,72.05,72.4,36212.0,69.8288,70.0511,69.6355,69.9738,36212.0
2020-06-12 15:40:00,72.42,72.86,72.34,72.85,89594.0,69.9931,70.4184,69.9158,70.4087,89594.0
2020-06-12 15:50:00,72.85,73.08,72.81,72.9,133472.0,70.4087,70.631,70.37,70.457,133472.0
2020-06-15 09:30:00,71.48,71.92,71.19,71.8,39236.0,69.0846,69.5099,68.8043,69.3939,39236.0
2020-06-15 09:40:00,71.67,71.93,71.58,71.71,51964.0,69.2682,69.5195,69.1812,69.3069,51964.0
2020-06-15 09:50:00,71.64,72.28,71.64,72.26,37532.0,69.2392,69.8578,69.2392,69.8385,37532.0
2020-06-15 10:00:00,72.19,72.56,72.15,72.53,37938.0,69.7708,70.1284,69.7321,70.0994,37938.0
2020-06-15 10:10:00,72.5,72.61,72.36,72.61,23972.0,70.0704,70.1767,69.9351,70.1767,23972.0
2020-06-15 10:20:00,72.55,72.61,72.25,72.26,21820.0,70.1187,70.1767,69.8288,69.8385,21820.0
2020-06-15 10:30:00,72.19,72.31,72.05,72.05,32944.0,69.7708,69.8868,69.6355,69.6355,32944.0
2020-06-15 10:40:00,72.02,72.47,71.94,72.37,35572.0,69.6065,70.0414,69.5292,69.9448,35572.0
2020-06-15 10:50:00,72.31,72.5,72.19,72.21,36668.0,69.8868,70.0704,69.7708,69.7901,36668.0
2020-06-15 11:00:00,72.2,72.58,72.13,72.57,20356.0,69.7805,70.1477,69.7128,70.1381,20356.0
2020-06-15 11:10:00,72.6,72.66,72.3,72.38,32622.0,70.1671,70.2251,69.8771,69.9544,32622.0
2020-06-15 11:20:00,72.37,72.55,72.28,72.49,18220.0,69.9448,70.1187,69.8578,70.0608,18220.0
2020-06-15 11:30:00,72.47,72.49,72.27,72.41,17500.0,70.0414,70.0608,69.8481,69.9834,17500.0
2020-06-15 11:40:00,72.41,72.45,72.24,72.31,18444.0,69.9834,70.0221,69.8191,69.8868,18444.0
2020-06-15 11:50:00,72.26,72.45,72.13,72.41,34964.0,69.8385,70.0221,69.7128,69.9834,34964.0
2020-06-15 12:00:00,72.36,72.88,72.36,72.8,210816.0,69.9351,70.4377,69.9351,70.3604,210816.0
2020-06-15 12:10:00,72.75,73.16,72.75,73.1,172914.0,70.312,70.7083,70.312,70.6503,172914.0
2020-06-15 12:20:00,73.08,73.19,73.02,73.03,46134.0,70.631,70.7373,70.573,70.5827,46134.0
2020-06-15 12:30:00,73.03,73.09,72.96,73.03,74812.0,70.5827,70.6406,70.515,70.5827,74812.0
2020-06-15 12:40:00,73.03,73.26,73.03,73.19,27384.0,70.5827,70.805,70.5827,70.7373,27384.0
2020-06-15 12:50:00,73.17,73.18,73.02,73.18,22966.0,70.718,70.7276,70.573,70.7276,22966.0
2020-06-15 13:00:00,73.19,73.25,73.11,73.25,31310.0,70.7373,70.7953,70.66,70.7953,31310.0
2020-06-15 13:10:00,73.29,73.5,73.26,73.34,25156.0,70.8339,71.0369,70.805,70.8823,25156.0
2020-06-15 13:20:00,73.32,73.33,73.21,73.31,7526.0,70.8629,70.8726,70.7566,70.8533,7526.0
2020-06-15 13:30:00,73.28,73.39,73.18,73.36,41984.0,70.8243,70.9306,70.7276,70.9016,41984.0
2020-06-15 13:40:00,73.33,73.36,73.06,73.06,20564.0,70.8726,70.9016,70.6117,70.6117,20564.0
2020-06-15 13:50:00,73.06,73.15,73.05,73.11,19596.0,70.6117,70.6986,70.602,70.66,19596.0
2020-06-15 14:00:00,73.08,73.86,73.08,73.74,106154.0,70.631,71.3848,70.631,71.2689,106154.0
2020-06-15 14:10:00,73.72,73.95,73.57,73.88,33760.0,71.2495,71.4718,71.1046,71.4042,33760.0
2020-06-15 14:20:00,73.93,73.95,73.77,73.84,40548.0,71.4525,71.4718,71.2979,71.3655,40548.0
2020-06-15 14:30:00,74.0,74.01,73.7,73.82,35004.0,71.5202,71.5298,71.2302,71.3462,35004.0
2020-06-15 14:40:00,73.85,73.97,73.73,73.95,36212.0,71.3752,71.4912,71.2592,71.4718,36212.0
2020-06-15 14:50:00,73.93,73.94,73.76,73.77,19118.0,71.4525,71.4622,71.2882,71.2979,19118.0
2020-06-15 15:00:00,73.77,73.98,73.77,73.86,29762.0,71.2979,71.5008,71.2979,71.3848,29762.0
2020-06-15 15:10:00,73.89,73.93,73.8,73.81,20630.0,71.4138,71.4525,71.3269,71.3365,20630.0
2020-06-15 15:20:00,73.8,73.8,73.48,73.48,21072.0,71.3269,71.3269,71.0176,71.0176,21072.0
2020-06-15 15:30:00,73.51,73.51,73.26,73.42,44150.0,71.0466,71.0466,70.805,70.9596,44150.0
2020-06-15 15:40:00,73.42,73.66,73.32,73.56,43812.0,70.9596,71.1915,70.8629,71.0949,43812.0
2020-06-15 15:50:00,73.57,73.92,73.56,73.92,56496.0,71.1046,71.4428,71.0949,71.4428,56496.0
2020-06-16 09:30:00,75.9,76.13,75.73,75.92,103182.0,73.3565,73.5788,73.1922,73.3758,103182.0
2020-06-16 09:40:00,75.94,76.31,75.89,75.95,93780.0,73.3951,73.7527,73.3468,73.4048,93780.0
2020-06-16 09:50:00,75.95,76.13,75.89,76.02,35072.0,73.4048,73.5788,73.3468,73.4725,35072.0
2020-06-16 10:00:00,75.98,76.14,75.97,76.01,76844.0,73.4338,73.5884,73.4241,73.4628,76844.0
2020-06-16 10:10:00,76.02,76.08,75.86,75.89,38930.0,73.4725,73.5304,73.3178,73.3468,38930.0
2020-06-16 10:20:00,75.88,75.92,75.6,75.85,22226.0,73.3372,73.3758,73.0665,73.3082,22226.0
2020-06-16 10:30:00,75.92,75.97,75.42,75.61,43084.0,73.3758,73.4241,72.8926,73.0762,43084.0
2020-06-16 10:40:00,75.62,75.62,75.23,75.6,61274.0,73.0859,73.0859,72.7089,73.0665,61274.0
2020-06-16 10:50:00,75.58,75.58,74.47,74.48,116812.0,73.0472,73.0472,71.9744,71.9841,116812.0
2020-06-16 11:00:00,74.41,75.05,73.9,74.95,111646.0,71.9164,72.535,71.4235,72.4383,111646.0
2020-06-16 11:10:00,74.96,75.24,74.65,75.24,36468.0,72.448,72.7186,72.1484,72.7186,36468.0
2020-06-16 11:20:00,75.04,75.27,75.04,75.08,16884.0,72.5253,72.7476,72.5253,72.564,16884.0
2020-06-16 11:30:00,75.03,75.3,74.91,74.92,19660.0,72.5156,72.7766,72.3997,72.4093,19660.0
2020-06-16 11:40:00,75.02,75.28,74.93,75.27,12800.0,72.506,72.7573,72.419,72.7476,12800.0
2020-06-16 11:50:00,75.28,75.35,74.98,75.06,29988.0,72.7573,72.8249,72.4673,72.5446,29988.0
2020-06-16 12:00:00,75.07,75.12,74.72,74.72,38490.0,72.5543,72.6026,72.216,72.216,38490.0
2020-06-16 12:10:00,74.82,74.96,74.76,74.83,16000.0,72.3127,72.448,72.2547,72.3223,16000.0
2020-06-16 12:20:00,74.89,75.08,74.8,75.08,10780.0,72.3803,72.564,72.2933,72.564,10780.0
2020-06-16 12:30:00,75.1,75.45,75.1,75.39,40744.0,72.5833,72.9216,72.5833,72.8636,40744.0
2020-06-16 12:40:00,75.41,75.5,75.32,75.37,17368.0,72.8829,72.9699,72.7959,72.8442,17368.0
2020-06-16 12:50:00,75.44,75.44,75.26,75.3,9868.0,72.9119,72.9119,72.7379,72.7766,9868.0
2020-06-16 13:00:00,75.3,75.39,75.17,75.28,12786.0,72.7766,72.8636,72.6509,72.7573,12786.0
2020-06-16 13:10:00,75.29,75.34,75.23,75.34,37334.0,72.7669,72.8152,72.7089,72.8152,37334.0
2020-06-16 13:20:00,75.31,75.31,75.19,75.2,4200.0,72.7863,72.7863,72.6703,72.6799,4200.0
2020-06-16 13:30:00,75.21,75.22,74.97,74.97,8600.0,72.6896,72.6993,72.4576,72.4576,8600.0
2020-06-16 13:40:00,75.0,75.17,75.0,75.13,9400.0,72.4866,72.6509,72.4866,72.6123,9400.0
2020-06-16 13:50:00,75.11,75.14,74.83,75.0,17240.0,72.593,72.6219,72.3223,72.4866,17240.0
2020-06-16 14:00:00,75.0,75.14,74.96,75.1,41136.0,72.4866,72.6219,72.448,72.5833,41136.0
2020-06-16 14:10:00,75.12,75.41,75.12,75.27,25906.0,72.6026,72.8829,72.6026,72.7476,25906.0
2020-06-16 14:20:00,75.3,75.31,74.83,75.08,35218.0,72.7766,72.7863,72.3223,72.564,35218.0
2020-06-16 14:30:00,75.16,75.35,75.08,75.14,19100.0,72.6413,72.8249,72.564,72.6219,19100.0
2020-06-16 14:40:00,75.04,75.11,75.01,75.11,7400.0,72.5253,72.593,72.4963,72.593,7400.0
2020-06-16 14:50:00,75.11,75.14,75.04,75.13,3966.0,72.593,72.6219,72.5253,72.6123,3966.0
2020-06-16 15:00:00,75.12,75.18,74.75,74.8,42932.0,72.6026,72.6606,72.245,72.2933,42932.0
2020-06-16 15:10:00,74.83,74.86,74.53,74.58,30844.0,72.3223,72.3513,72.0324,72.0807,30844.0
2020-06-16 15:20:00,74.62,74.97,74.62,74.91,54824.0,72.1194,72.4576,72.1194,72.3997,54824.0
2020-06-16 15:30:00,74.88,75.11,74.83,74.86,39658.0,72.3707,72.593,72.3223,72.3513,39658.0
2020-06-16 15:40:00,74.92,74.96,74.6,74.77,37584.0,72.4093,72.448,72.1,72.2643,37584.0
2020-06-16 15:50:00,74.73,75.06,74.69,75.04,71686.0,72.2257,72.5446,72.187,72.5253,71686.0
2020-06-17 09:30:00,75.58,75.95,75.54,75.8,15100.0,73.0472,73.4048,73.0085,73.2598,15100.0
2020-06-17 09:40:00,75.75,76.22,75.74,76.22,49256.0,73.2115,73.6658,73.2018,73.6658,49256.0
2020-06-17 09:50:00,76.14,76.2,75.57,75.7,29776.0,73.5884,73.6464,73.0375,73.1632,29776.0
2020-06-17 10:00:00,75.68,75.91,75.68,75.78,20102.0,73.1439,73.3661,73.1439,73.2405,20102.0
2020-06-17 10:10:00,75.78,75.84,75.39,75.4,36708.0,73.2405,73.2985,72.8636,72.8732,36708.0
2020-06-17 10:20:00,75.45,75.63,75.45,75.63,25742.0,72.9216,73.0955,72.9216,73.0955,25742.0
2020-06-17 10:30:00,75.58,75.86,75.5,75.76,19566.0,73.0472,73.3178,72.9699,73.2212,19566.0
2020-06-17 10:40:00,75.76,75.87,75.67,75.84,36844.0,73.2212,73.3275,73.1342,73.2985,36844.0
2020-06-17 10:50:00,75.83,76.06,75.83,75.99,27528.0,73.2888,73.5111,73.2888,73.4435,27528.0
2020-06-17 11:00:00,75.99,76.03,75.9,75.99,14418.0,73.4435,73.4821,73.3565,73.4435,14418.0
2020-06-17 11:10:00,75.99,76.05,75.8,75.85,25116.0,73.4435,73.5015,73.2598,73.3082,25116.0
2020-06-17 11:20:00,75.83,75.88,75.73,75.88,12964.0,73.2888,73.3372,73.1922,73.3372,12964.0
2020-06-17 11:30:00,75.85,76.04,75.83,75.99,50934.0,73.3082,73.4918,73.2888,73.4435,50934.0
2020-06-17 11:40:00,76.04,76.08,75.87,75.87,5334.0,73.4918,73.5304,73.3275,73.3275,5334.0
2020-06-17 11:50:00,75.85,76.0,75.83,76.0,9818.0,73.3082,73.4531,73.2888,73.4531,9818.0
2020-06-17 12:00:00,75.98,76.01,75.95,75.98,7840.0,73.4338,73.4628,73.4048,73.4338,7840.0
2020-06-17 12:10:00,75.97,76.03,75.88,75.9,34092.0,73.4241,73.4821,73.3372,73.3565,34092.0
2020-06-17 12:20:00,75.91,75.92,75.81,75.86,10072.0,73.3661,73.3758,73.2695,73.3178,10072.0
2020-06-17 12:30:00,75.95,76.13,75.95,76.09,14766.0,73.4048,73.5788,73.4048,73.5401,14766.0
2020-06-17 12:40:00,76.11,76.22,76.06,76.19,118704.0,73.5594,73.6658,73.5111,73.6368,118704.0
2020-06-17 12:50:00,76.19,76.19,76.08,76.13,16602.0,73.6368,73.6368,73.5304,73.5788,16602.0
2020-06-17 13:00:00,76.15,76.27,76.15,76.25,20076.0,73.5981,73.7141,73.5981,73.6948,20076.0
2020-06-17 13:10:00,76.25,76.26,76.17,76.17,12850.0,73.6948,73.7044,73.6174,73.6174,12850.0
2020-06-17 13:20:00,76.19,76.23,76.17,76.2,6600.0,73.6368,73.6754,73.6174,73.6464,6600.0
2020-06-17 13:30:00,76.24,76.35,76.24,76.35,6450.0,73.6851,73.7914,73.6851,73.7914,6450.0
2020-06-17 13:40:00,76.33,76.44,76.31,76.36,15154.0,73.7721,73.8784,73.7527,73.8011,15154.0
2020-06-17 13:50:00,76.38,76.39,76.25,76.28,12650.0,73.8204,73.8301,73.6948,73.7237,12650.0
2020-06-17 14:00:00,76.25,76.28,76.16,76.24,20460.0,73.6948,73.7237,73.6078,73.6851,20460.0
2020-06-17 14:10:00,76.26,76.3,76.18,76.18,8600.0,73.7044,73.7431,73.6271,73.6271,8600.0
2020-06-17 14:20:00,76.22,76.3,76.17,76.29,10550.0,73.6658,73.7431,73.6174,73.7334,10550.0
2020-06-17 14:30:00,76.29,76.33,76.26,76.3,14962.0,73.7334,73.7721,73.7044,73.7431,14962.0
2020-06-17 14:40:00,76.31,76.42,76.31,76.42,131862.0,73.7527,73.8591,73.7527,73.8591,131862.0
2020-06-17 14:50:00,76.42,76.51,76.3,76.31,143256.0,73.8591,73.946,73.7431,73.7527,143256.0
2020-06-17 15:00:00,76.3,76.3,76.16,76.24,123922.0,73.7431,73.7431,73.6078,73.6851,123922.0
2020-06-17 15:10:00,76.24,76.3,76.1,76.11,103446.0,73.6851,73.7431,73.5498,73.5594,103446.0
2020-06-17 15:20:00,76.1,76.12,75.8,75.92,132096.0,73.5498,73.5691,73.2598,73.3758,132096.0
2020-06-17 15:30:00,75.92,76.06,75.82,76.01,128396.0,73.3758,73.5111,73.2792,73.4628,128396.0
2020-06-17 15:40:00,76.0,76.01,75.76,75.76,150898.0,73.4531,73.4628,73.2212,73.2212,150898.0
2020-06-17 15:50:00,75.75,76.04,75.71,75.91,137604.0,73.2115,73.4918,73.1728,73.3661,137604.0
2020-06-18 09:30:00,75.72,75.89,75.48,75.84,43880.0,73.1825,73.3468,72.9506,73.2985,43880.0
2020-06-18 09:40:00,75.85,75.99,75.74,75.95,69024.0,73.3082,73.4435,73.2018,73.4048,69024.0
2020-06-18 09:50:00,75.94,75.94,75.6,75.64,55006.0,73.3951,73.3951,73.0665,73.1052,55006.0
2020-06-18 10:00:00,75.68,75.93,75.64,75.92,49762.0,73.1439,73.3855,73.1052,73.3758,49762.0
2020-06-18 10:10:00,75.92,75.94,75.69,75.79,42266.0,73.3758,73.3951,73.1535,73.2502,42266.0
2020-06-18 10:20:00,75.78,75.81,75.6,75.7,44106.0,73.2405,73.2695,73.0665,73.1632,44106.0
2020-06-18 10:30:00,75.74,76.0,75.43,75.87,45486.0,73.2018,73.4531,72.9022,73.3275,45486.0
2020-06-18 10:40:00,75.89,75.95,75.77,75.82,49946.0,73.3468,73.4048,73.2308,73.2792,49946.0
2020-06-18 10:50:00,75.81,76.04,75.64,76.01,28394.0,73.2695,73.4918,73.1052,73.4628,28394.0
2020-06-18 11:00:00,76.01,76.04,75.92,76.0,18282.0,73.4628,73.4918,73.3758,73.4531,18282.0
2020-06-18 11:10:00,76.0,76.15,75.99,76.11,16606.0,73.4531,73.5981,73.4435,73.5594,16606.0
2020-06-18 11:20:00,76.1,76.17,76.02,76.16,157492.0,73.5498,73.6174,73.4725,73.6078,157492.0
2020-06-18 11:30:00,76.12,76.15,75.92,75.97,15040.0,73.5691,73.5981,73.3758,73.4241,15040.0
2020-06-18 11:40:00,75.97,76.02,75.91,76.02,25188.0,73.4241,73.4725,73.3661,73.4725,25188.0
2020-06-18 11:50:00,76.0,76.0,75.75,75.86,37950.0,73.4531,73.4531,73.2115,73.3178,37950.0
2020-06-18 12:00:00,75.88,75.88,75.71,75.78,15704.0,73.3372,73.3372,73.1728,73.2405,15704.0
2020-06-18 12:10:00,75.77,75.79,75.64,75.64,19006.0,73.2308,73.2502,73.1052,73.1052,19006.0
2020-06-18 12:20:00,75.64,75.83,75.64,75.83,23584.0,73.1052,73.2888,73.1052,73.2888,23584.0
2020-06-18 12:30:00,75.81,75.81,75.66,75.69,10152.0,73.2695,73.2695,73.1245,73.1535,10152.0
2020-06-18 12:40:00,75.75,75.75,75.66,75.73,4800.0,73.2115,73.2115,73.1245,73.1922,4800.0
2020-06-18 12:50:00,75.72,75.81,75.72,75.76,12710.0,73.1825,73.2695,73.1825,73.2212,12710.0
2020-06-18 13:00:00,75.73,75.79,75.69,75.72,15788.0,73.1922,73.2502,73.1535,73.1825,15788.0
2020-06-18 13:10:00,75.73,75.76,75.69,75.73,9574.0,73.1922,73.2212,73.1535,73.1922,9574.0
2020-06-18 13:20:00,75.74,75.74,75.61,75.62,10400.0,73.2018,73.2018,73.0762,73.0859,10400.0
2020-06-18 13:30:00,75.64,75.71,75.64,75.69,6636.0,73.1052,73.1728,73.1052,73.1535,6636.0
2020-06-18 13:40:00,75.73,75.76,75.7,75.74,8402.0,73.1922,73.2212,73.1632,73.2018,8402.0
2020-06-18 13:50:00,75.73,75.78,75.71,75.78,9614.0,73.1922,73.2405,73.1728,73.2405,9614.0
2020-06-18 14:00:00,75.8,75.8,75.55,75.57,17708.0,73.2598,73.2598,73.0182,73.0375,17708.0
2020-06-18 14:10:00,75.58,75.63,75.55,75.62,15112.0,73.0472,73.0955,73.0182,73.0859,15112.0
2020-06-18 14:20:00,75.61,75.66,75.61,75.64,4400.0,73.0762,73.1245,73.0762,73.1052,4400.0
2020-06-18 14:30:00,75.66,75.75,75.54,75.66,18446.0,73.1245,73.2115,73.0085,73.1245,18446.0
2020-06-18 14:40:00,75.67,75.67,75.57,75.58,17042.0,73.1342,73.1342,73.0375,73.0472,17042.0
2020-06-18 14:50:00,75.58,75.67,75.53,75.53,16180.0,73.0472,73.1342,72.9989,72.9989,16180.0
2020-06-18 15:00:00,75.54,75.55,75.39,75.48,31060.0,73.0085,73.0182,72.8636,72.9506,31060.0
2020-06-18 15:10:00,75.48,75.49,75.38,75.46,23600.0,72.9506,72.9602,72.8539,72.9312,23600.0
2020-06-18 15:20:00,75.47,75.53,75.43,75.52,25228.0,72.9409,72.9989,72.9022,72.9892,25228.0
2020-06-18 15:30:00,75.54,75.75,75.5,75.74,67756.0,73.0085,73.2115,72.9699,73.2018,67756.0
2020-06-18 15:40:00,75.74,75.74,75.64,75.72,41060.0,73.2018,73.2018,73.1052,73.1825,41060.0
2020-06-18 15:50:00,75.71,75.83,75.64,75.81,49358.0,73.1728,73.2888,73.1052,73.2695,49358.0
2020-06-19 09:30:00,76.55,76.73,76.38,76.56,31968.0,73.9847,74.1587,73.8204,73.9944,31968.0
2020-06-19 09:40:00,76.61,76.82,76.61,76.81,35554.0,74.0427,74.2456,74.0427,74.236,35554.0
2020-06-19 09:50:00,76.89,76.92,76.72,76.78,11232.0,74.3133,74.3423,74.149,74.207,11232.0
2020-06-19 10:00:00,76.8,76.8,76.53,76.77,75128.0,74.2263,74.2263,73.9654,74.1973,75128.0
2020-06-19 10:10:00,76.8,76.97,76.7,76.91,32074.0,74.2263,74.3906,74.1297,74.3326,32074.0
2020-06-19 10:20:00,76.89,76.95,76.74,76.77,18984.0,74.3133,74.3713,74.1683,74.1973,18984.0
2020-06-19 10:30:00,76.72,76.72,76.58,76.69,10766.0,74.149,74.149,74.0137,74.12,10766.0
2020-06-19 10:40:00,76.67,76.67,76.46,76.51,18806.0,74.1007,74.1007,73.8977,73.946,18806.0
2020-06-19 10:50:00,76.5,76.5,76.4,76.42,15000.0,73.9364,73.9364,73.8397,73.8591,15000.0
2020-06-19 11:00:00,76.48,76.64,76.48,76.64,12444.0,73.917,74.0717,73.917,74.0717,12444.0
2020-06-19 11:10:00,76.62,76.75,76.52,76.52,12170.0,74.0524,74.178,73.9557,73.9557,12170.0
2020-06-19 11:20:00,76.44,76.63,76.36,76.6,21820.0,73.8784,74.062,73.8011,74.033,21820.0
2020-06-19 11:30:00,76.57,76.57,76.44,76.46,14614.0,74.004,74.004,73.8784,73.8977,14614.0
2020-06-19 11:40:00,76.47,76.52,76.42,76.51,9700.0,73.9074,73.9557,73.8591,73.946,9700.0
2020-06-19 11:50:00,76.5,76.51,76.4,76.4,8320.0,73.9364,73.946,73.8397,73.8397,8320.0
2020-06-19 12:00:00,76.38,76.38,76.15,76.17,18642.0,73.8204,73.8204,73.5981,73.6174,18642.0
2020-06-19 12:10:00,76.17,76.25,75.41,75.41,43958.0,73.6174,73.6948,72.8829,72.8829,43958.0
2020-06-19 12:20:00,75.39,75.66,75.3,75.61,101120.0,72.8636,73.1245,72.7766,73.0762,101120.0
2020-06-19 12:30:00,75.63,75.73,75.56,75.59,22034.0,73.0955,73.1922,73.0279,73.0569,22034.0
2020-06-19 12:40:00,75.54,75.89,75.54,75.88,11200.0,73.0085,73.3468,73.0085,73.3372,11200.0
2020-06-19 12:50:00,75.87,76.07,75.84,76.05,25626.0,73.3275,73.5208,73.2985,73.5015,25626.0
2020-06-19 13:00:00,76.05,76.05,75.84,75.84,11936.0,73.5015,73.5015,73.2985,73.2985,11936.0
2020-06-19 13:10:00,75.86,75.96,75.73,75.79,12450.0,73.3178,73.4145,73.1922,73.2502,12450.0
2020-06-19 13:20:00,75.79,75.79,75.53,75.6,24366.0,73.2502,73.2502,72.9989,73.0665,24366.0
2020-06-19 13:30:00,75.54,75.7,75.41,75.69,16430.0,73.0085,73.1632,72.8829,73.1535,16430.0
2020-06-19 13:40:00,75.68,75.74,75.56,75.63,33310.0,73.1439,73.2018,73.0279,73.0955,33310.0
2020-06-19 13:50:00,75.64,75.74,75.47,75.47,27080.0,73.1052,73.2018,72.9409,72.9409,27080.0
2020-06-19 14:00:00,75.53,75.63,75.3,75.45,145274.0,72.9989,73.0955,72.7766,72.9216,145274.0
2020-06-19 14:10:00,75.38,75.45,75.21,75.28,84690.0,72.8539,72.9216,72.6896,72.7573,84690.0
2020-06-19 14:20:00,75.28,75.53,75.28,75.35,28396.0,72.7573,72.9989,72.7573,72.8249,28396.0
2020-06-19 14:30:00,75.31,75.67,75.25,75.63,51352.0,72.7863,73.1342,72.7283,73.0955,51352.0
2020-06-19 14:40:00,75.62,75.79,75.58,75.64,23876.0,73.0859,73.2502,73.0472,73.1052,23876.0
2020-06-19 14:50:00,75.63,75.8,75.63,75.69,29690.0,73.0955,73.2598,73.0955,73.1535,29690.0
2020-06-19 15:00:00,75.66,75.75,75.61,75.61,4200.0,73.1245,73.2115,73.0762,73.0762,4200.0
2020-06-19 15:10:00,75.62,75.92,75.52,75.84,36986.0,73.0859,73.3758,72.9892,73.2985,36986.0
2020-06-19 15:20:00,75.84,75.86,75.73,75.73,9622.0,73.2985,73.3178,73.1922,73.1922,9622.0
2020-06-19 15:30:00,75.72,75.78,75.67,75.67,20970.0,73.1825,73.2405,73.1342,73.1342,20970.0
2020-06-19 15:40:00,75.67,75.83,75.48,75.48,27206.0,73.1342,73.2888,72.9506,72.9506,27206.0
2020-06-19 15:50:00,75.51,75.68,75.36,75.36,107992.0,72.9795,73.1439,72.8346,72.8346,107992.0
2020-06-22 09:30:00,75.33,75.33,74.77,74.86,107752.0,72.8056,72.8056,72.2643,72.3513,107752.0
2020-06-22 09:40:00,74.89,75.11,74.83,75.07,71814.0,72.3803,72.593,72.3223,72.5543,71814.0
2020-06-22 09:50:00,75.08,75.27,75.04,75.16,35358.0,72.564,72.7476,72.5253,72.6413,35358.0
2020-06-22 10:00:00,75.21,75.42,75.14,75.38,48144.0,72.6896,72.8926,72.6219,72.8539,48144.0
2020-06-22 10:10:00,75.39,75.52,75.35,75.46,32134.0,72.8636,72.9892,72.8249,72.9312,32134.0
2020-06-22 10:20:00,75.49,75.64,75.46,75.58,15126.0,72.9602,73.1052,72.9312,73.0472,15126.0
2020-06-22 10:30:00,75.61,75.61,75.39,75.48,16600.0,73.0762,73.0762,72.8636,72.9506,16600.0
2020-06-22 10:40:00,75.48,75.58,75.48,75.5,9480.0,72.9506,73.0472,72.9506,72.9699,9480.0
2020-06-22 10:50:00,75.46,75.47,75.14,75.15,33026.0,72.9312,72.9409,72.6219,72.6316,33026.0
2020-06-22 11:00:00,75.14,75.32,75.1,75.32,46400.0,72.6219,72.7959,72.5833,72.7959,46400.0
2020-06-22 11:10:00,75.33,75.49,75.33,75.48,11628.0,72.8056,72.9602,72.8056,72.9506,11628.0
2020-06-22 11:20:00,75.47,75.57,75.45,75.47,19126.0,72.9409,73.0375,72.9216,72.9409,19126.0
2020-06-22 11:30:00,75.5,75.58,75.39,75.58,22132.0,72.9699,73.0472,72.8636,73.0472,22132.0
2020-06-22 11:40:00,75.59,75.63,75.57,75.57,6198.0,73.0569,73.0955,73.0375,73.0375,6198.0
2020-06-22 11:50:00,75.56,75.61,75.51,75.55,8516.0,73.0279,73.0762,72.9795,73.0182,8516.0
2020-06-22 12:00:00,75.51,75.75,75.51,75.72,29324.0,72.9795,73.2115,72.9795,73.1825,29324.0
2020-06-22 12:10:00,75.72,75.87,75.71,75.84,40898.0,73.1825,73.3275,73.1728,73.2985,40898.0
2020-06-22 12:20:00,75.85,75.86,75.81,75.85,7200.0,73.3082,73.3178,73.2695,73.3082,7200.0
2020-06-22 12:30:00,75.86,75.94,75.81,75.94,16730.0,73.3178,73.3951,73.2695,73.3951,16730.0
2020-06-22 12:40:00,75.95,76.05,75.92,76.04,12608.0,73.4048,73.5015,73.3758,73.4918,12608.0
2020-06-22 12:50:00,76.02,76.02,75.92,75.96,18064.0,73.4725,73.4725,73.3758,73.4145,18064.0
2020-06-22 13:00:00,75.96,75.99,75.8,75.81,22324.0,73.4145,73.4435,73.2598,73.2695,22324.0
2020-06-22 13:10:00,75.83,75.86,75.78,75.86,7800.0,73.2888,73.3178,73.2405,73.3178,7800.0
2020-06-22 13:20:00,75.89,75.89,75.83,75.86,17190.0,73.3468,73.3468,73.2888,73.3178,17190.0
2020-06-22 13:30:00,75.83,75.87,75.73,75.76,20624.0,73.2888,73.3275,73.1922,73.2212,20624.0
2020-06-22 13:40:00,75.78,75.94,75.77,75.94,18116.0,73.2405,73.3951,73.2308,73.3951,18116.0
2020-06-22 13:50:00,75.91,75.99,75.89,75.98,17404.0,73.3661,73.4435,73.3468,73.4338,17404.0
2020-06-22 14:00:00,75.99,75.99,75.77,75.88,25484.0,73.4435,73.4435,73.2308,73.3372,25484.0
2020-06-22 14:10:00,75.89,75.89,75.79,75.83,3800.0,73.3468,73.3468,73.2502,73.2888,3800.0
2020-06-22 14:20:00,75.82,75.92,75.82,75.89,4920.0,73.2792,73.3758,73.2792,73.3468,4920.0
2020-06-22 14:30:00,75.91,75.92,75.85,75.87,19568.0,73.3661,73.3758,73.3082,73.3275,19568.0
2020-06-22 14:40:00,75.86,76.03,75.85,76.02,25802.0,73.3178,73.4821,73.3082,73.4725,25802.0
2020-06-22 14:50:00,76.02,76.15,75.99,76.1,39918.0,73.4725,73.5981,73.4435,73.5498,39918.0
2020-06-22 15:00:00,76.09,76.09,76.02,76.04,13784.0,73.5401,73.5401,73.4725,73.4918,13784.0
2020-06-22 15:10:00,76.03,76.08,75.74,75.79,19018.0,73.4821,73.5304,73.2018,73.2502,19018.0
2020-06-22 15:20:00,75.77,75.77,75.6,75.7,12380.0,73.2308,73.2308,73.0665,73.1632,12380.0
2020-06-22 15:30:00,75.72,75.79,75.67,75.76,15634.0,73.1825,73.2502,73.1342,73.2212,15634.0
2020-06-22 15:40:00,75.76,75.94,75.74,75.81,18014.0,73.2212,73.3951,73.2018,73.2695,18014.0
2020-06-22 15:50:00,75.81,76.06,75.78,76.06,99982.0,73.2695,73.5111,73.2405,73.5111,99982.0
2020-06-23 09:30:00,76.74,76.76,76.41,76.6,32000.0,74.1683,74.1877,73.8494,74.033,32000.0
2020-06-23 09:40:00,76.51,76.61,76.45,76.54,25926.0,73.946,74.0427,73.888,73.975,25926.0
2020-06-23 09:50:00,76.55,76.58,76.26,76.45,45558.0,73.9847,74.0137,73.7044,73.888,45558.0
2020-06-23 10:00:00,76.47,76.51,76.27,76.43,11344.0,73.9074,73.946,73.7141,73.8687,11344.0
2020-06-23 10:10:00,76.45,76.61,76.42,76.61,54326.0,73.888,74.0427,73.8591,74.0427,54326.0
2020-06-23 10:20:00,76.62,76.68,76.5,76.63,89198.0,74.0524,74.1103,73.9364,74.062,89198.0
2020-06-23 10:30:00,76.64,76.68,76.54,76.58,62598.0,74.0717,74.1103,73.975,74.0137,62598.0
2020-06-23 10:40:00,76.63,76.65,76.32,76.39,12188.0,74.062,74.0813,73.7624,73.8301,12188.0
2020-06-23 10:50:00,76.42,76.52,76.42,76.51,3200.0,73.8591,73.9557,73.8591,73.946,3200.0
2020-06-23 11:00:00,76.45,76.64,76.45,76.64,4200.0,73.888,74.0717,73.888,74.0717,4200.0
2020-06-23 11:10:00,76.63,76.7,76.6,76.67,17318.0,74.062,74.1297,74.033,74.1007,17318.0
2020-06-23 11:20:00,76.67,76.81,76.66,76.81,10800.0,74.1007,74.236,74.091,74.236,10800.0
2020-06-23 11:30:00,76.8,76.82,76.73,76.75,8840.0,74.2263,74.2456,74.1587,74.178,8840.0
2020-06-23 11:40:00,76.75,76.82,76.73,76.82,5176.0,74.178,74.2456,74.1587,74.2456,5176.0
2020-06-23 11:50:00,76.82,76.91,76.75,76.91,12096.0,74.2456,74.3326,74.178,74.3326,12096.0
2020-06-23 12:00:00,76.97,77.05,76.96,76.96,7058.0,74.3906,74.4679,74.381,74.381,7058.0
2020-06-23 12:10:00,76.95,77.04,76.95,76.97,12168.0,74.3713,74.4583,74.3713,74.3906,12168.0
2020-06-23 12:20:00,76.88,76.98,76.88,76.91,6800.0,74.3036,74.4003,74.3036,74.3326,6800.0
2020-06-23 12:30:00,76.95,76.98,76.85,76.92,13400.0,74.3713,74.4003,74.2746,74.3423,13400.0
2020-06-23 12:40:00,76.9,76.9,76.82,76.85,17080.0,74.323,74.323,74.2456,74.2746,17080.0
2020-06-23 12:50:00,76.83,76.86,76.77,76.83,10950.0,74.2553,74.2843,74.1973,74.2553,10950.0
2020-06-23 13:00:00,76.85,76.91,76.85,76.91,11818.0,74.2746,74.3326,74.2746,74.3326,11818.0
2020-06-23 13:10:00,76.88,76.89,76.85,76.86,6050.0,74.3036,74.3133,74.2746,74.2843,6050.0
2020-06-23 13:20:00,76.92,76.98,76.91,76.91,6600.0,74.3423,74.4003,74.3326,74.3326,6600.0
2020-06-23 13:30:00,76.92,76.98,76.9,76.97,8600.0,74.3423,74.4003,74.323,74.3906,8600.0
2020-06-23 13:40:00,76.98,77.0,76.91,76.99,10154.0,74.4003,74.4196,74.3326,74.41,10154.0
2020-06-23 13:50:00,76.93,77.0,76.83,76.91,32362.0,74.352,74.4196,74.2553,74.3326,32362.0
2020-06-23 14:00:00,76.89,76.89,76.72,76.8,24208.0,74.3133,74.3133,74.149,74.2263,24208.0
2020-06-23 14:10:00,76.79,76.79,76.71,76.79,4600.0,74.2167,74.2167,74.1393,74.2167,4600.0
2020-06-23 14:20:00,76.81,76.85,76.78,76.78,9400.0,74.236,74.2746,74.207,74.207,9400.0
2020-06-23 14:30:00,76.81,76.88,76.8,76.88,7600.0,74.236,74.3036,74.2263,74.3036,7600.0
2020-06-23 14:40:00,76.88,76.88,76.63,76.64,11166.0,74.3036,74.3036,74.062,74.0717,11166.0
2020-06-23 14:50:00,76.66,76.72,76.62,76.62,8250.0,74.091,74.149,74.0524,74.0524,8250.0
2020-06-23 15:00:00,76.58,76.63,76.51,76.61,20846.0,74.0137,74.062,73.946,74.0427,20846.0
2020-06-23 15:10:00,76.61,76.67,76.55,76.61,10300.0,74.0427,74.1007,73.9847,74.0427,10300.0
2020-06-23 15:20:00,76.58,76.6,76.45,76.45,99772.0,74.0137,74.033,73.888,73.888,99772.0
2020-06-23 15:30:00,76.44,76.49,76.33,76.46,62336.0,73.8784,73.9267,73.7721,73.8977,62336.0
2020-06-23 15:40:00,76.43,76.55,76.38,76.42,48522.0,73.8687,73.9847,73.8204,73.8591,48522.0
2020-06-23 15:50:00,76.41,76.43,76.2,76.32,98370.0,73.8494,73.8687,73.6464,73.7624,98370.0
2020-06-24 09:30:00,75.92,76.2,75.67,76.16,37482.0,73.3758,73.6464,73.1342,73.6078,37482.0
2020-06-24 09:40:00,76.18,76.35,76.11,76.13,31852.0,73.6271,73.7914,73.5594,73.5788,31852.0
2020-06-24 09:50:00,76.19,76.19,75.55,75.66,67198.0,73.6368,73.6368,73.0182,73.1245,67198.0
2020-06-24 10:00:00,75.7,75.79,75.44,75.51,58536.0,73.1632,73.2502,72.9119,72.9795,58536.0
2020-06-24 10:10:00,75.51,75.74,75.43,75.53,55426.0,72.9795,73.2018,72.9022,72.9989,55426.0
2020-06-24 10:20:00,75.55,75.77,75.55,75.77,13040.0,73.0182,73.2308,73.0182,73.2308,13040.0
2020-06-24 10:30:00,75.76,75.76,75.29,75.34,22652.0,73.2212,73.2212,72.7669,72.8152,22652.0
2020-06-24 10:40:00,75.31,75.49,75.31,75.41,16468.0,72.7863,72.9602,72.7863,72.8829,16468.0
2020-06-24 10:50:00,75.46,75.63,75.39,75.49,31970.0,72.9312,73.0955,72.8636,72.9602,31970.0
2020-06-24 11:00:00,75.48,75.51,75.08,75.1,78420.0,72.9506,72.9795,72.564,72.5833,78420.0
2020-06-24 11:10:00,75.12,75.14,74.83,74.91,34264.0,72.6026,72.6219,72.3223,72.3997,34264.0
2020-06-24 11:20:00,74.86,75.02,74.82,75.0,38992.0,72.3513,72.506,72.3127,72.4866,38992.0
2020-06-24 11:30:00,75.02,75.11,74.58,74.58,77254.0,72.506,72.593,72.0807,72.0807,77254.0
2020-06-24 11:40:00,74.52,74.61,74.17,74.25,30758.0,72.0227,72.1097,71.6845,71.7618,30758.0
2020-06-24 11:50:00,74.23,74.42,74.23,74.38,8484.0,71.7424,71.9261,71.7424,71.8874,8484.0
2020-06-24 12:00:00,74.37,74.58,74.31,74.31,127062.0,71.8778,72.0807,71.8198,71.8198,127062.0
2020-06-24 12:10:00,74.33,74.67,74.3,74.67,45428.0,71.8391,72.1677,71.8101,72.1677,45428.0
2020-06-24 12:20:00,74.69,74.71,74.52,74.62,59334.0,72.187,72.2064,72.0227,72.1194,59334.0
2020-06-24 12:30:00,74.63,74.63,74.48,74.54,32904.0,72.129,72.129,71.9841,72.0421,32904.0
2020-06-24 12:40:00,74.57,74.91,74.56,74.78,42958.0,72.0711,72.3997,72.0614,72.274,42958.0
2020-06-24 12:50:00,74.81,74.92,74.75,74.92,11498.0,72.303,72.4093,72.245,72.4093,11498.0
2020-06-24 13:00:00,74.91,74.95,74.85,74.88,9912.0,72.3997,72.4383,72.3417,72.3707,9912.0
2020-06-24 13:10:00,74.91,75.05,74.81,75.0,15580.0,72.3997,72.535,72.303,72.4866,15580.0
2020-06-24 13:20:00,74.95,74.95,74.64,74.64,8600.0,72.4383,72.4383,72.1387,72.1387,8600.0
2020-06-24 13:30:00,74.58,74.64,74.52,74.61,16696.0,72.0807,72.1387,72.0227,72.1097,16696.0
2020-06-24 13:40:00,74.62,74.7,74.51,74.69,7400.0,72.1194,72.1967,72.0131,72.187,7400.0
2020-06-24 13:50:00,74.7,74.71,74.57,74.71,15000.0,72.1967,72.2064,72.0711,72.2064,15000.0
2020-06-24 14:00:00,74.76,74.76,74.33,74.63,17800.0,72.2547,72.2547,71.8391,72.129,17800.0
2020-06-24 14:10:00,74.72,74.83,74.64,74.76,22014.0,72.216,72.3223,72.1387,72.2547,22014.0
2020-06-24 14:20:00,74.83,74.96,74.76,74.94,11328.0,72.3223,72.448,72.2547,72.4287,11328.0
2020-06-24 14:30:00,74.94,75.02,74.86,74.96,48142.0,72.4287,72.506,72.3513,72.448,48142.0
2020-06-24 14:40:00,74.95,75.01,74.76,74.89,24826.0,72.4383,72.4963,72.2547,72.3803,24826.0
2020-06-24 14:50:00,74.89,74.89,74.67,74.74,33584.0,72.3803,72.3803,72.1677,72.2354,33584.0
2020-06-24 15:00:00,74.76,75.01,74.76,74.88,54304.0,72.2547,72.4963,72.2547,72.3707,54304.0
2020-06-24 15:10:00,74.92,75.3,74.8,75.26,73690.0,72.4093,72.7766,72.2933,72.7379,73690.0
2020-06-24 15:20:00,75.26,75.28,75.03,75.07,37022.0,72.7379,72.7573,72.5156,72.5543,37022.0
2020-06-24 15:30:00,75.06,75.14,74.92,74.99,38358.0,72.5446,72.6219,72.4093,72.477,38358.0
2020-06-24 15:40:00,74.98,75.28,74.98,75.11,49538.0,72.4673,72.7573,72.4673,72.593,49538.0
2020-06-24 15:50:00,75.06,75.06,74.61,74.63,157998.0,72.5446,72.5446,72.1097,72.129,157998.0
2020-06-25 09:30:00,74.74,74.8,74.35,74.39,15250.0,72.2354,72.2933,71.8584,71.8971,15250.0
2020-06-25 09:40:00,74.39,74.39,73.65,73.66,46328.0,71.8971,71.8971,71.1819,71.1915,46328.0
2020-06-25 09:50:00,73.65,74.0,73.56,73.95,47086.0,71.1819,71.5202,71.0949,71.4718,47086.0
2020-06-25 10:00:00,74.02,74.17,73.84,73.94,33312.0,71.5395,71.6845,71.3655,71.4622,33312.0
2020-06-25 10:10:00,73.94,74.24,73.94,74.18,32040.0,71.4622,71.7521,71.4622,71.6941,32040.0
2020-06-25 10:20:00,74.23,74.54,74.22,74.45,26886.0,71.7424,72.0421,71.7328,71.9551,26886.0
2020-06-25 10:30:00,74.45,74.47,74.27,74.44,20340.0,71.9551,71.9744,71.7811,71.9454,20340.0
2020-06-25 10:40:00,74.46,74.55,74.24,74.31,64864.0,71.9647,72.0517,71.7521,71.8198,64864.0
2020-06-25 10:50:00,74.32,74.43,74.23,74.35,17518.0,71.8294,71.9357,71.7424,71.8584,17518.0
2020-06-25 11:00:00,74.29,74.35,74.06,74.08,28916.0,71.8004,71.8584,71.5781,71.5975,28916.0
2020-06-25 11:10:00,74.08,74.39,73.96,74.39,17980.0,71.5975,71.8971,71.4815,71.8971,17980.0
2020-06-25 11:20:00,74.36,74.42,74.24,74.25,14392.0,71.8681,71.9261,71.7521,71.7618,14392.0
2020-06-25 11:30:00,74.28,74.3,73.94,74.08,22616.0,71.7908,71.8101,71.4622,71.5975,22616.0
2020-06-25 11:40:00,74.05,74.21,73.92,74.19,9954.0,71.5685,71.7231,71.4428,71.7038,9954.0
2020-06-25 11:50:00,74.23,74.29,74.17,74.22,10026.0,71.7424,71.8004,71.6845,71.7328,10026.0
2020-06-25 12:00:00,74.24,74.51,74.24,74.42,14530.0,71.7521,72.0131,71.7521,71.9261,14530.0
2020-06-25 12:10:00,74.48,74.58,74.47,74.57,6276.0,71.9841,72.0807,71.9744,72.0711,6276.0
2020-06-25 12:20:00,74.58,74.64,74.51,74.51,7192.0,72.0807,72.1387,72.0131,72.0131,7192.0
2020-06-25 12:30:00,74.55,74.57,74.41,74.52,16628.0,72.0517,72.0711,71.9164,72.0227,16628.0
2020-06-25 12:40:00,74.55,74.61,74.52,74.55,8876.0,72.0517,72.1097,72.0227,72.0517,8876.0
2020-06-25 12:50:00,74.5,74.55,74.48,74.5,5100.0,72.0034,72.0517,71.9841,72.0034,5100.0
2020-06-25 13:00:00,74.5,74.5,74.36,74.39,13990.0,72.0034,72.0034,71.8681,71.8971,13990.0
2020-06-25 13:10:00,74.39,74.52,74.36,74.51,6950.0,71.8971,72.0227,71.8681,72.0131,6950.0
2020-06-25 13:20:00,74.52,74.55,74.39,74.44,11230.0,72.0227,72.0517,71.8971,71.9454,11230.0
2020-06-25 13:30:00,74.4,74.54,74.3,74.5,19676.0,71.9067,72.0421,71.8101,72.0034,19676.0
2020-06-25 13:40:00,74.5,74.55,74.49,74.51,7942.0,72.0034,72.0517,71.9937,72.0131,7942.0
2020-06-25 13:50:00,74.5,74.51,74.42,74.45,14150.0,72.0034,72.0131,71.9261,71.9551,14150.0
2020-06-25 14:00:00,74.46,74.47,74.27,74.35,11200.0,71.9647,71.9744,71.7811,71.8584,11200.0
2020-06-25 14:10:00,74.36,74.38,74.32,74.36,9200.0,71.8681,71.8874,71.8294,71.8681,9200.0
2020-06-25 14:20:00,74.33,74.33,74.14,74.23,20500.0,71.8391,71.8391,71.6555,71.7424,20500.0
2020-06-25 14:30:00,74.22,74.22,74.04,74.14,19936.0,71.7328,71.7328,71.5588,71.6555,19936.0
2020-06-25 14:40:00,74.13,74.21,74.13,74.17,12362.0,71.6458,71.7231,71.6458,71.6845,12362.0
2020-06-25 14:50:00,74.17,74.35,74.17,74.33,6850.0,71.6845,71.8584,71.6845,71.8391,6850.0
2020-06-25 15:00:00,74.29,74.74,74.29,74.7,28180.0,71.8004,72.2354,71.8004,72.1967,28180.0
2020-06-25 15:10:00,74.72,74.86,74.67,74.81,17510.0,72.216,72.3513,72.1677,72.303,17510.0
2020-06-25 15:20:00,74.81,75.12,74.81,75.03,19050.0,72.303,72.6026,72.303,72.5156,19050.0
2020-06-25 15:30:00,75.04,75.22,74.95,74.98,39766.0,72.5253,72.6993,72.4383,72.4673,39766.0
2020-06-25 15:40:00,75.01,75.03,74.89,74.89,28294.0,72.4963,72.5156,72.3803,72.3803,28294.0
2020-06-25 15:50:00,74.94,75.36,74.94,75.35,45694.0,72.4287,72.8346,72.4287,72.8249,45694.0
2020-06-26 09:30:00,75.23,75.41,75.12,75.13,15050.0,72.7089,72.8829,72.6026,72.6123,15050.0
2020-06-26 09:40:00,75.07,75.07,74.75,74.89,26084.0,72.5543,72.5543,72.245,72.3803,26084.0
2020-06-26 09:50:00,74.92,74.98,74.76,74.86,28318.0,72.4093,72.4673,72.2547,72.3513,28318.0
2020-06-26 10:00:00,74.77,74.83,74.62,74.72,23604.0,72.2643,72.3223,72.1194,72.216,23604.0
2020-06-26 10:10:00,74.63,74.63,74.16,74.23,23842.0,72.129,72.129,71.6748,71.7424,23842.0
2020-06-26 10:20:00,74.24,74.36,74.08,74.22,22122.0,71.7521,71.8681,71.5975,71.7328,22122.0
2020-06-26 10:30:00,74.32,74.39,73.96,73.97,35382.0,71.8294,71.8971,71.4815,71.4912,35382.0
2020-06-26 10:40:00,73.89,74.12,73.88,73.91,51348.0,71.4138,71.6361,71.4042,71.4332,51348.0
2020-06-26 10:50:00,73.95,74.08,73.73,73.98,65290.0,71.4718,71.5975,71.2592,71.5008,65290.0
2020-06-26 11:00:00,74.0,74.29,73.97,74.26,44922.0,71.5202,71.8004,71.4912,71.7714,44922.0
2020-06-26 11:10:00,74.25,74.33,74.11,74.13,54642.0,71.7618,71.8391,71.6265,71.6458,54642.0
2020-06-26 11:20:00,74.21,74.29,74.07,74.18,14442.0,71.7231,71.8004,71.5878,71.6941,14442.0
2020-06-26 11:30:00,74.2,74.32,74.08,74.28,9450.0,71.7134,71.8294,71.5975,71.7908,9450.0
2020-06-26 11:40:00,74.31,74.54,74.24,74.52,20754.0,71.8198,72.0421,71.7521,72.0227,20754.0
2020-06-26 11:50:00,74.52,74.56,74.4,74.45,19868.0,72.0227,72.0614,71.9067,71.9551,19868.0
2020-06-26 12:00:00,74.42,74.42,74.21,74.22,23804.0,71.9261,71.9261,71.7231,71.7328,23804.0
2020-06-26 12:10:00,74.26,74.26,74.0,74.0,20200.0,71.7714,71.7714,71.5202,71.5202,20200.0
2020-06-26 12:20:00,74.0,74.27,73.92,74.2,37336.0,71.5202,71.7811,71.4428,71.7134,37336.0
2020-06-26 12:30:00,74.2,74.22,74.1,74.22,13254.0,71.7134,71.7328,71.6168,71.7328,13254.0
2020-06-26 12:40:00,74.18,74.25,74.05,74.17,14906.0,71.6941,71.7618,71.5685,71.6845,14906.0
2020-06-26 12:50:00,74.18,74.3,74.14,74.28,24340.0,71.6941,71.8101,71.6555,71.7908,24340.0
2020-06-26 13:00:00,74.28,74.52,74.28,74.5,37482.0,71.7908,72.0227,71.7908,72.0034,37482.0
2020-06-26 13:10:00,74.48,74.5,74.42,74.42,18964.0,71.9841,72.0034,71.9261,71.9261,18964.0
2020-06-26 13:20:00,74.46,74.61,74.42,74.5,25824.0,71.9647,72.1097,71.9261,72.0034,25824.0
2020-06-26 13:30:00,74.5,74.67,74.44,74.61,28166.0,72.0034,72.1677,71.9454,72.1097,28166.0
2020-06-26 13:40:00,74.6,74.6,74.42,74.47,12202.0,72.1,72.1,71.9261,71.9744,12202.0
2020-06-26 13:50:00,74.49,74.5,74.36,74.38,20148.0,71.9937,72.0034,71.8681,71.8874,20148.0
2020-06-26 14:00:00,74.37,74.53,74.32,74.42,63532.0,71.8778,72.0324,71.8294,71.9261,63532.0
2020-06-26 14:10:00,74.43,74.53,74.29,74.31,29652.0,71.9357,72.0324,71.8004,71.8198,29652.0
2020-06-26 14:20:00,74.3,74.31,74.09,74.16,24632.0,71.8101,71.8198,71.6071,71.6748,24632.0
2020-06-26 14:30:00,74.16,74.17,73.98,73.98,44498.0,71.6748,71.6845,71.5008,71.5008,44498.0
2020-06-26 14:40:00,74.06,74.11,73.88,73.88,137880.0,71.5781,71.6265,71.4042,71.4042,137880.0
2020-06-26 14:50:00,73.88,74.06,73.88,74.04,58548.0,71.4042,71.5781,71.4042,71.5588,58548.0
2020-06-26 15:00:00,74.04,74.17,73.94,74.0,39800.0,71.5588,71.6845,71.4622,71.5202,39800.0
2020-06-26 15:10:00,73.98,74.17,73.98,74.02,11680.0,71.5008,71.6845,71.5008,71.5395,11680.0
2020-06-26 15:20:00,74.05,74.26,74.02,74.24,23786.0,71.5685,71.7714,71.5395,71.7521,23786.0
2020-06-26 15:30:00,74.23,74.24,74.04,74.11,21842.0,71.7424,71.7521,71.5588,71.6265,21842.0
2020-06-26 15:40:00,74.1,74.58,74.1,74.34,64376.0,71.6168,72.0807,71.6168,71.8488,64376.0
2020-06-26 15:50:00,74.36,74.36,73.69,73.83,147312.0,71.8681,71.8681,71.2205,71.3558,147312.0
2020-06-29 09:30:00,73.88,73.88,73.25,73.25,39172.0,71.4042,71.4042,70.7953,70.7953,39172.0
2020-06-29 09:40:00,73.1,73.19,72.99,73.1,18998.0,70.6503,70.7373,70.544,70.6503,18998.0
2020-06-29 09:50:00,73.11,73.22,72.93,73.21,35658.0,70.66,70.7663,70.486,70.7566,35658.0
2020-06-29 10:00:00,73.34,73.52,73.32,73.41,38474.0,70.8823,71.0562,70.8629,70.9499,38474.0
2020-06-29 10:10:00,73.43,73.82,73.3,73.76,24000.0,70.9693,71.3462,70.8436,71.2882,24000.0
2020-06-29 10:20:00,73.78,73.89,73.75,73.78,9250.0,71.3075,71.4138,71.2785,71.3075,9250.0
2020-06-29 10:30:00,73.82,74.0,73.69,73.97,33282.0,71.3462,71.5202,71.2205,71.4912,33282.0
2020-06-29 10:40:00,73.92,73.95,73.8,73.82,5200.0,71.4428,71.4718,71.3269,71.3462,5200.0
2020-06-29 10:50:00,73.92,74.05,73.83,73.86,21374.0,71.4428,71.5685,71.3558,71.3848,21374.0
2020-06-29 11:00:00,73.91,73.92,73.64,73.67,14742.0,71.4332,71.4428,71.1722,71.2012,14742.0
2020-06-29 11:10:00,73.69,73.74,73.64,73.74,10050.0,71.2205,71.2689,71.1722,71.2689,10050.0
2020-06-29 11:20:00,73.8,74.0,73.78,73.97,8902.0,71.3269,71.5202,71.3075,71.4912,8902.0
2020-06-29 11:30:00,73.94,74.0,73.86,73.89,32102.0,71.4622,71.5202,71.3848,71.4138,32102.0
2020-06-29 11:40:00,73.89,73.98,73.8,73.88,41582.0,71.4138,71.5008,71.3269,71.4042,41582.0
2020-06-29 11:50:00,73.86,73.97,73.82,73.93,20382.0,71.3848,71.4912,71.3462,71.4525,20382.0
2020-06-29 12:00:00,73.94,74.1,73.94,74.07,17874.0,71.4622,71.6168,71.4622,71.5878,17874.0
2020-06-29 12:10:00,74.05,74.25,74.02,74.22,10250.0,71.5685,71.7618,71.5395,71.7328,10250.0
2020-06-29 12:20:00,74.2,74.23,74.13,74.23,46290.0,71.7134,71.7424,71.6458,71.7424,46290.0
2020-06-29 12:30:00,74.24,74.42,74.23,74.36,93820.0,71.7521,71.9261,71.7424,71.8681,93820.0
2020-06-29 12:40:00,74.36,74.39,74.27,74.31,31234.0,71.8681,71.8971,71.7811,71.8198,31234.0
2020-06-29 12:50:00,74.32,74.38,74.25,74.36,62948.0,71.8294,71.8874,71.7618,71.8681,62948.0
2020-06-29 13:00:00,74.38,74.39,74.28,74.3,36896.0,71.8874,71.8971,71.7908,71.8101,36896.0
2020-06-29 13:10:00,74.35,74.43,74.26,74.26,52918.0,71.8584,71.9357,71.7714,71.7714,52918.0
2020-06-29 13:20:00,74.25,74.35,74.25,74.28,15060.0,71.7618,71.8584,71.7618,71.7908,15060.0
2020-06-29 13:30:00,74.29,74.44,74.23,74.44,71738.0,71.8004,71.9454,71.7424,71.9454,71738.0
2020-06-29 13:40:00,74.38,74.45,74.35,74.44,4974.0,71.8874,71.9551,71.8584,71.9454,4974.0
2020-06-29 13:50:00,74.45,74.45,74.32,74.32,7042.0,71.9551,71.9551,71.8294,71.8294,7042.0
2020-06-29 14:00:00,74.33,74.36,74.13,74.15,25182.0,71.8391,71.8681,71.6458,71.6651,25182.0
2020-06-29 14:10:00,74.16,74.29,74.16,74.26,5800.0,71.6748,71.8004,71.6748,71.7714,5800.0
2020-06-29 14:20:00,74.24,74.28,74.17,74.17,9400.0,71.7521,71.7908,71.6845,71.6845,9400.0
2020-06-29 14:30:00,74.22,74.28,74.2,74.26,6260.0,71.7328,71.7908,71.7134,71.7714,6260.0
2020-06-29 14:40:00,74.26,74.3,74.13,74.14,9364.0,71.7714,71.8101,71.6458,71.6555,9364.0
2020-06-29 14:50:00,74.14,74.21,74.11,74.17,6276.0,71.6555,71.7231,71.6265,71.6845,6276.0
2020-06-29 15:00:00,74.16,74.18,73.99,74.03,27642.0,71.6748,71.6941,71.5105,71.5491,27642.0
2020-06-29 15:10:00,74.04,74.16,73.99,74.1,19262.0,71.5588,71.6748,71.5105,71.6168,19262.0
2020-06-29 15:20:00,74.09,74.14,74.02,74.09,19800.0,71.6071,71.6555,71.5395,71.6071,19800.0
2020-06-29 15:30:00,74.1,74.23,74.1,74.17,37426.0,71.6168,71.7424,71.6168,71.6845,37426.0
2020-06-29 15:40:00,74.18,74.22,74.03,74.07,41802.0,71.6941,71.7328,71.5491,71.5878,41802.0
2020-06-29 15:50:00,74.08,74.58,74.03,74.58,57196.0,71.5975,72.0807,71.5491,72.0807,57196.0
2020-06-30 09:30:00,75.05,75.83,74.98,75.83,93648.0,72.535,73.2888,72.4673,73.2888,93648.0
2020-06-30 09:40:00,75.82,76.06,75.69,75.99,86966.0,73.2792,73.5111,73.1535,73.4435,86966.0
2020-06-30 09:50:00,76.02,76.24,75.88,76.16,49760.0,73.4725,73.6851,73.3372,73.6078,49760.0
2020-06-30 10:00:00,76.18,76.43,76.16,76.38,46702.0,73.6271,73.8687,73.6078,73.8204,46702.0
2020-06-30 10:10:00,76.36,76.47,76.26,76.31,34704.0,73.8011,73.9074,73.7044,73.7527,34704.0
2020-06-30 10:20:00,76.3,76.42,76.17,76.22,37112.0,73.7431,73.8591,73.6174,73.6658,37112.0
2020-06-30 10:30:00,76.22,76.29,76.08,76.13,12928.0,73.6658,73.7334,73.5304,73.5788,12928.0
2020-06-30 10:40:00,76.14,76.29,76.11,76.11,18236.0,73.5884,73.7334,73.5594,73.5594,18236.0
2020-06-30 10:50:00,76.13,76.36,76.11,76.34,51866.0,73.5788,73.8011,73.5594,73.7817,51866.0
2020-06-30 11:00:00,76.35,76.42,76.28,76.41,34498.0,73.7914,73.8591,73.7237,73.8494,34498.0
2020-06-30 11:10:00,76.39,76.44,76.29,76.41,23944.0,73.8301,73.8784,73.7334,73.8494,23944.0
2020-06-30 11:20:00,76.4,76.5,76.29,76.29,13878.0,73.8397,73.9364,73.7334,73.7334,13878.0
2020-06-30 11:30:00,76.28,76.33,76.17,76.28,14140.0,73.7237,73.7721,73.6174,73.7237,14140.0
2020-06-30 11:40:00,76.3,76.3,76.2,76.23,29096.0,73.7431,73.7431,73.6464,73.6754,29096.0
2020-06-30 11:50:00,76.25,76.35,76.17,76.35,12376.0,73.6948,73.7914,73.6174,73.7914,12376.0
2020-06-30 12:00:00,76.37,76.52,76.34,76.51,32642.0,73.8107,73.9557,73.7817,73.946,32642.0
2020-06-30 12:10:00,76.51,76.61,76.47,76.58,31000.0,73.946,74.0427,73.9074,74.0137,31000.0
2020-06-30 12:20:00,76.53,76.53,76.36,76.41,16888.0,73.9654,73.9654,73.8011,73.8494,16888.0
2020-06-30 12:30:00,76.35,76.41,76.07,76.12,163758.0,73.7914,73.8494,73.5208,73.5691,163758.0
2020-06-30 12:40:00,76.11,76.11,75.91,75.99,58264.0,73.5594,73.5594,73.3661,73.4435,58264.0
2020-06-30 12:50:00,76.05,76.08,75.97,75.97,9266.0,73.5015,73.5304,73.4241,73.4241,9266.0
2020-06-30 13:00:00,75.95,76.02,75.85,75.91,15204.0,73.4048,73.4725,73.3082,73.3661,15204.0
2020-06-30 13:10:00,75.89,75.89,75.78,75.86,6886.0,73.3468,73.3468,73.2405,73.3178,6886.0
2020-06-30 13:20:00,75.85,75.98,75.82,75.98,13336.0,73.3082,73.4338,73.2792,73.4338,13336.0
2020-06-30 13:30:00,76.03,76.08,75.99,76.03,8300.0,73.4821,73.5304,73.4435,73.4821,8300.0
2020-06-30 13:40:00,76.02,76.02,75.91,75.92,3000.0,73.4725,73.4725,73.3661,73.3758,3000.0
2020-06-30 13:50:00,75.94,76.08,75.91,76.07,5800.0,73.3951,73.5304,73.3661,73.5208,5800.0
2020-06-30 14:00:00,75.95,76.07,75.92,76.06,4228.0,73.4048,73.5208,73.3758,73.5111,4228.0
2020-06-30 14:10:00,76.08,76.08,76.0,76.03,9430.0,73.5304,73.5304,73.4531,73.4821,9430.0
2020-06-30 14:20:00,76.02,76.17,75.98,76.17,23022.0,73.4725,73.6174,73.4338,73.6174,23022.0
2020-06-30 14:30:00,76.17,76.19,76.08,76.13,14566.0,73.6174,73.6368,73.5304,73.5788,14566.0
2020-06-30 14:40:00,76.1,76.19,76.1,76.15,19222.0,73.5498,73.6368,73.5498,73.5981,19222.0
2020-06-30 14:50:00,76.16,76.23,76.11,76.18,11200.0,73.6078,73.6754,73.5594,73.6271,11200.0
2020-06-30 15:00:00,76.23,76.24,76.03,76.11,19962.0,73.6754,73.6851,73.4821,73.5594,19962.0
2020-06-30 15:10:00,76.09,76.12,76.0,76.1,20116.0,73.5401,73.5691,73.4531,73.5498,20116.0
2020-06-30 15:20:00,76.08,76.24,76.06,76.21,11168.0,73.5304,73.6851,73.5111,73.6561,11168.0
2020-06-30 15:30:00,76.2,76.33,76.2,76.25,36494.0,73.6464,73.7721,73.6464,73.6948,36494.0
2020-06-30 15:40:00,76.27,76.35,76.23,76.35,20986.0,73.7141,73.7914,73.6754,73.7914,20986.0
2020-06-30 15:50:00,76.37,76.67,76.37,76.48,96554.0,73.8107,74.1007,73.8107,73.917,96554.0
2020-07-01 09:30:00,76.4,76.48,75.81,75.91,149678.0,73.8397,73.917,73.2695,73.3661,149678.0
2020-07-01 09:40:00,75.95,76.16,75.94,76.01,10888.0,73.4048,73.6078,73.3951,73.4628,10888.0
2020-07-01 09:50:00,75.99,76.04,75.57,75.7,43122.0,73.4435,73.4918,73.0375,73.1632,43122.0
2020-07-01 10:00:00,75.83,75.95,75.73,75.92,14400.0,73.2888,73.4048,73.1922,73.3758,14400.0
2020-07-01 10:10:00,75.91,76.11,75.85,76.11,19844.0,73.3661,73.5594,73.3082,73.5594,19844.0
2020-07-01 10:20:00,76.16,76.24,76.08,76.24,7510.0,73.6078,73.6851,73.5304,73.6851,7510.0
2020-07-01 10:30:00,76.23,76.31,76.17,76.23,13650.0,73.6754,73.7527,73.6174,73.6754,13650.0
2020-07-01 10:40:00,76.26,76.28,76.01,76.01,47294.0,73.7044,73.7237,73.4628,73.4628,47294.0
2020-07-01 10:50:00,76.01,76.14,75.95,76.14,44104.0,73.4628,73.5884,73.4048,73.5884,44104.0
2020-07-01 11:00:00,76.16,76.17,76.08,76.12,11720.0,73.6078,73.6174,73.5304,73.5691,11720.0
2020-07-01 11:10:00,76.13,76.14,75.95,76.08,34424.0,73.5788,73.5884,73.4048,73.5304,34424.0
2020-07-01 11:20:00,76.07,76.07,75.82,75.82,41524.0,73.5208,73.5208,73.2792,73.2792,41524.0
2020-07-01 11:30:00,75.85,76.01,75.83,75.92,24292.0,73.3082,73.4628,73.2888,73.3758,24292.0
2020-07-01 11:40:00,75.9,75.98,75.89,75.98,15850.0,73.3565,73.4338,73.3468,73.4338,15850.0
2020-07-01 11:50:00,75.98,76.01,75.88,75.93,49864.0,73.4338,73.4628,73.3372,73.3855,49864.0
2020-07-01 12:00:00,75.93,75.97,75.89,75.93,13698.0,73.3855,73.4241,73.3468,73.3855,13698.0
2020-07-01 12:10:00,75.92,75.92,75.85,75.91,13518.0,73.3758,73.3758,73.3082,73.3661,13518.0
2020-07-01 12:20:00,75.91,75.94,75.86,75.88,34826.0,73.3661,73.3951,73.3178,73.3372,34826.0
2020-07-01 12:30:00,75.94,75.99,75.94,75.99,12700.0,73.3951,73.4435,73.3951,73.4435,12700.0
2020-07-01 12:40:00,75.93,75.95,75.73,75.85,56068.0,73.3855,73.4048,73.1922,73.3082,56068.0
2020-07-01 12:50:00,75.88,75.88,75.76,75.88,9246.0,73.3372,73.3372,73.2212,73.3372,9246.0
2020-07-01 13:00:00,75.83,75.87,75.77,75.78,5600.0,73.2888,73.3275,73.2308,73.2405,5600.0
2020-07-01 13:10:00,75.77,75.81,75.76,75.81,5806.0,73.2308,73.2695,73.2212,73.2695,5806.0
2020-07-01 13:20:00,75.8,75.92,75.74,75.92,8446.0,73.2598,73.3758,73.2018,73.3758,8446.0
2020-07-01 13:30:00,75.94,76.1,75.93,76.1,4100.0,73.3951,73.5498,73.3855,73.5498,4100.0
2020-07-01 13:40:00,76.08,76.08,75.9,75.9,12228.0,73.5304,73.5304,73.3565,73.3565,12228.0
2020-07-01 13:50:00,75.92,75.94,75.86,75.87,5496.0,73.3758,73.3951,73.3178,73.3275,5496.0
2020-07-01 14:00:00,75.94,75.97,75.85,75.94,8400.0,73.3951,73.4241,73.3082,73.3951,8400.0
2020-07-01 14:10:00,75.92,75.92,75.85,75.85,5130.0,73.3758,73.3758,73.3082,73.3082,5130.0
2020-07-01 14:20:00,75.85,75.86,75.78,75.81,6170.0,73.3082,73.3178,73.2405,73.2695,6170.0
2020-07-01 14:30:00,75.85,75.91,75.75,75.78,35040.0,73.3082,73.3661,73.2115,73.2405,35040.0
2020-07-01 14:40:00,75.77,75.8,75.69,75.73,8610.0,73.2308,73.2598,73.1535,73.1922,8610.0
2020-07-01 14:50:00,75.75,75.82,75.73,75.79,6540.0,73.2115,73.2792,73.1922,73.2502,6540.0
2020-07-01 15:00:00,75.8,75.9,75.77,75.9,13800.0,73.2598,73.3565,73.2308,73.3565,13800.0
2020-07-01 15:10:00,75.88,75.92,75.82,75.92,7708.0,73.3372,73.3758,73.2792,73.3758,7708.0
2020-07-01 15:20:00,75.92,76.01,75.92,75.97,10928.0,73.3758,73.4628,73.3758,73.4241,10928.0
2020-07-01 15:30:00,76.01,76.1,75.92,75.97,43292.0,73.4628,73.5498,73.3758,73.4241,43292.0
2020-07-01 15:40:00,75.97,76.02,75.89,76.01,16334.0,73.4241,73.4725,73.3468,73.4628,16334.0
2020-07-01 15:50:00,76.0,76.0,75.53,75.53,57228.0,73.4531,73.4531,72.9989,72.9989,57228.0
2020-07-02 09:30:00,76.64,76.89,76.58,76.6,37882.0,74.0717,74.3133,74.0137,74.033,37882.0
2020-07-02 09:40:00,76.69,76.92,76.68,76.89,74876.0,74.12,74.3423,74.1103,74.3133,74876.0
2020-07-02 09:50:00,76.9,77.17,76.87,77.14,68726.0,74.323,74.5839,74.294,74.5549,68726.0
2020-07-02 10:00:00,77.08,77.22,77.06,77.21,99150.0,74.4969,74.6322,74.4776,74.6226,99150.0
2020-07-02 10:10:00,77.2,77.24,77.07,77.17,17200.0,74.6129,74.6516,74.4873,74.5839,17200.0
2020-07-02 10:20:00,77.19,77.2,76.85,76.88,23428.0,74.6033,74.6129,74.2746,74.3036,23428.0
2020-07-02 10:30:00,76.82,76.92,76.66,76.81,42220.0,74.2456,74.3423,74.091,74.236,42220.0
2020-07-02 10:40:00,76.8,76.94,76.78,76.81,21628.0,74.2263,74.3616,74.207,74.236,21628.0
2020-07-02 10:50:00,76.79,76.8,76.5,76.5,20938.0,74.2167,74.2263,73.9364,73.9364,20938.0
2020-07-02 11:00:00,76.58,76.58,76.36,76.44,21586.0,74.0137,74.0137,73.8011,73.8784,21586.0
2020-07-02 11:10:00,76.42,76.55,76.32,76.54,24520.0,73.8591,73.9847,73.7624,73.975,24520.0
2020-07-02 11:20:00,76.53,76.58,76.4,76.41,13900.0,73.9654,74.0137,73.8397,73.8494,13900.0
2020-07-02 11:30:00,76.45,76.64,76.44,76.64,10158.0,73.888,74.0717,73.8784,74.0717,10158.0
2020-07-02 11:40:00,76.61,76.89,76.6,76.86,13376.0,74.0427,74.3133,74.033,74.2843,13376.0
2020-07-02 11:50:00,76.86,76.89,76.79,76.87,14180.0,74.2843,74.3133,74.2167,74.294,14180.0
2020-07-02 12:00:00,76.91,76.91,76.74,76.86,6972.0,74.3326,74.3326,74.1683,74.2843,6972.0
2020-07-02 12:10:00,76.87,76.92,76.82,76.92,15200.0,74.294,74.3423,74.2456,74.3423,15200.0
2020-07-02 12:20:00,76.89,76.93,76.85,76.92,10390.0,74.3133,74.352,74.2746,74.3423,10390.0
2020-07-02 12:30:00,76.89,76.92,76.82,76.86,3200.0,74.3133,74.3423,74.2456,74.2843,3200.0
2020-07-02 12:40:00,76.84,76.86,76.82,76.83,3200.0,74.265,74.2843,74.2456,74.2553,3200.0
2020-07-02 12:50:00,76.84,76.94,76.83,76.94,17612.0,74.265,74.3616,74.2553,74.3616,17612.0
2020-07-02 13:00:00,76.93,77.01,76.93,77.01,6600.0,74.352,74.4293,74.352,74.4293,6600.0
2020-07-02 13:10:00,76.98,76.98,76.91,76.95,17666.0,74.4003,74.4003,74.3326,74.3713,17666.0
2020-07-02 13:20:00,76.97,77.06,76.96,77.06,7740.0,74.3906,74.4776,74.381,74.4776,7740.0
2020-07-02 13:30:00,77.05,77.08,76.98,76.98,6300.0,74.4679,74.4969,74.4003,74.4003,6300.0
2020-07-02 13:40:00,77.01,77.02,76.95,77.0,19618.0,74.4293,74.4389,74.3713,74.4196,19618.0
2020-07-02 13:50:00,77.0,77.02,76.85,76.86,20940.0,74.4196,74.4389,74.2746,74.2843,20940.0
2020-07-02 14:00:00,76.85,76.89,76.77,76.8,21844.0,74.2746,74.3133,74.1973,74.2263,21844.0
2020-07-02 14:10:00,76.8,76.87,76.79,76.86,8800.0,74.2263,74.294,74.2167,74.2843,8800.0
2020-07-02 14:20:00,76.83,76.97,76.83,76.94,16822.0,74.2553,74.3906,74.2553,74.3616,16822.0
2020-07-02 14:30:00,76.94,77.03,76.94,77.02,21260.0,74.3616,74.4486,74.3616,74.4389,21260.0
2020-07-02 14:40:00,77.04,77.09,77.02,77.08,10460.0,74.4583,74.5066,74.4389,74.4969,10460.0
2020-07-02 14:50:00,77.1,77.15,77.04,77.13,36026.0,74.5163,74.5646,74.4583,74.5453,36026.0
2020-07-02 15:00:00,77.14,77.15,77.01,77.01,19506.0,74.5549,74.5646,74.4293,74.4293,19506.0
2020-07-02 15:10:00,77.0,77.02,76.94,76.96,7380.0,74.4196,74.4389,74.3616,74.381,7380.0
2020-07-02 15:20:00,77.0,77.08,76.99,76.99,11522.0,74.4196,74.4969,74.41,74.41,11522.0
2020-07-02 15:30:00,77.0,77.05,76.92,77.01,23346.0,74.4196,74.4679,74.3423,74.4293,23346.0
2020-07-02 15:40:00,77.0,77.0,76.81,76.81,20330.0,74.4196,74.4196,74.236,74.236,20330.0
2020-07-02 15:50:00,76.8,76.8,76.47,76.62,103692.0,74.2263,74.2263,73.9074,74.0524,103692.0
2020-07-06 09:30:00,78.05,78.46,78.05,78.32,40622.0,75.4344,75.8307,75.4344,75.6954,40622.0
2020-07-06 09:40:00,78.35,78.58,78.3,78.36,48956.0,75.7244,75.9467,75.6761,75.734,48956.0
2020-07-06 09:50:00,78.35,78.74,78.35,78.71,34160.0,75.7244,76.1013,75.7244,76.0723,34160.0
2020-07-06 10:00:00,78.76,78.89,78.46,78.47,60262.0,76.1206,76.2463,75.8307,75.8404,60262.0
2020-07-06 10:10:00,78.57,78.71,78.47,78.58,15384.0,75.937,76.0723,75.8404,75.9467,15384.0
2020-07-06 10:20:00,78.53,78.67,78.47,78.63,15802.0,75.8983,76.0337,75.8404,75.995,15802.0
2020-07-06 10:30:00,78.55,78.81,78.55,78.69,2800.0,75.9177,76.169,75.9177,76.053,2800.0
2020-07-06 10:40:00,78.68,78.78,78.61,78.76,56730.0,76.0433,76.14,75.9757,76.1206,56730.0
2020-07-06 10:50:00,78.76,78.82,78.71,78.81,4600.0,76.1206,76.1786,76.0723,76.169,4600.0
2020-07-06 11:00:00,78.81,78.86,78.75,78.86,10046.0,76.169,76.2173,76.111,76.2173,10046.0
2020-07-06 11:10:00,78.85,78.92,78.81,78.92,86576.0,76.2076,76.2753,76.169,76.2753,86576.0
2020-07-06 11:20:00,78.92,79.03,78.86,78.99,209020.0,76.2753,76.3816,76.2173,76.3429,209020.0
2020-07-06 11:30:00,79.0,79.05,78.89,78.97,29484.0,76.3526,76.4009,76.2463,76.3236,29484.0
2020-07-06 11:40:00,78.98,79.0,78.89,78.95,28210.0,76.3333,76.3526,76.2463,76.3043,28210.0
2020-07-06 11:50:00,78.95,78.99,78.89,78.91,33744.0,76.3043,76.3429,76.2463,76.2656,33744.0
2020-07-06 12:00:00,78.91,79.01,78.86,78.95,20108.0,76.2656,76.3623,76.2173,76.3043,20108.0
2020-07-06 12:10:00,78.95,79.05,78.95,78.97,26138.0,76.3043,76.4009,76.3043,76.3236,26138.0
2020-07-06 12:20:00,78.97,79.0,78.85,78.92,29058.0,76.3236,76.3526,76.2076,76.2753,29058.0
2020-07-06 12:30:00,78.92,78.93,78.86,78.86,5052.0,76.2753,76.2849,76.2173,76.2173,5052.0
2020-07-06 12:40:00,78.89,78.97,78.88,78.97,23014.0,76.2463,76.3236,76.2366,76.3236,23014.0
2020-07-06 12:50:00,78.97,78.97,78.86,78.87,24916.0,76.3236,76.3236,76.2173,76.227,24916.0
2020-07-06 13:00:00,78.88,78.88,78.69,78.69,15046.0,76.2366,76.2366,76.053,76.053,15046.0
2020-07-06 13:10:00,78.69,78.69,78.55,78.55,32022.0,76.053,76.053,75.9177,75.9177,32022.0
2020-07-06 13:20:00,78.56,78.77,78.56,78.77,7266.0,75.9273,76.1303,75.9273,76.1303,7266.0
2020-07-06 13:30:00,78.78,78.82,78.75,78.77,9476.0,76.14,76.1786,76.111,76.1303,9476.0
2020-07-06 13:40:00,78.75,78.85,78.75,78.78,6800.0,76.111,76.2076,76.111,76.14,6800.0
2020-07-06 13:50:00,78.75,78.75,78.66,78.69,13354.0,76.111,76.111,76.024,76.053,13354.0
2020-07-06 14:00:00,78.69,78.69,78.48,78.48,27324.0,76.053,76.053,75.85,75.85,27324.0
2020-07-06 14:10:00,78.49,78.49,78.3,78.33,9924.0,75.8597,75.8597,75.6761,75.705,9924.0
2020-07-06 14:20:00,78.32,78.4,78.3,78.38,9136.0,75.6954,75.7727,75.6761,75.7534,9136.0
2020-07-06 14:30:00,78.44,78.56,78.44,78.52,15584.0,75.8114,75.9273,75.8114,75.8887,15584.0
2020-07-06 14:40:00,78.54,78.54,78.46,78.48,12122.0,75.908,75.908,75.8307,75.85,12122.0
2020-07-06 14:50:00,78.49,78.56,78.45,78.54,12474.0,75.8597,75.9273,75.821,75.908,12474.0
2020-07-06 15:00:00,78.52,78.57,78.37,78.41,15102.0,75.8887,75.937,75.7437,75.7824,15102.0
2020-07-06 15:10:00,78.42,78.61,78.41,78.6,12988.0,75.792,75.9757,75.7824,75.966,12988.0
2020-07-06 15:20:00,78.58,78.76,78.58,78.76,13428.0,75.9467,76.1206,75.9467,76.1206,13428.0
2020-07-06 15:30:00,78.76,78.84,78.69,78.72,15996.0,76.1206,76.198,76.053,76.082,15996.0
2020-07-06 15:40:00,78.72,78.85,78.67,78.85,17732.0,76.082,76.2076,76.0337,76.2076,17732.0
2020-07-06 15:50:00,78.83,78.9,78.74,78.8,59064.0,76.1883,76.2559,76.1013,76.1593,59064.0
2020-07-07 09:30:00,78.57,78.75,78.5,78.57,29052.0,75.937,76.111,75.8694,75.937,29052.0
2020-07-07 09:40:00,78.55,78.94,78.55,78.85,13762.0,75.9177,76.2946,75.9177,76.2076,13762.0
2020-07-07 09:50:00,78.8,78.94,78.69,78.79,16006.0,76.1593,76.2946,76.053,76.1496,16006.0
2020-07-07 10:00:00,78.81,78.92,78.7,78.7,10468.0,76.169,76.2753,76.0626,76.0626,10468.0
2020-07-07 10:10:00,78.73,78.92,78.67,78.85,21060.0,76.0916,76.2753,76.0337,76.2076,21060.0
2020-07-07 10:20:00,78.86,78.9,78.74,78.79,3600.0,76.2173,76.2559,76.1013,76.1496,3600.0
2020-07-07 10:30:00,78.8,78.89,78.72,78.73,5000.0,76.1593,76.2463,76.082,76.0916,5000.0
2020-07-07 10:40:00,78.67,78.71,78.55,78.67,21400.0,76.0337,76.0723,75.9177,76.0337,21400.0
2020-07-07 10:50:00,78.71,78.86,78.7,78.86,5400.0,76.0723,76.2173,76.0626,76.2173,5400.0
2020-07-07 11:00:00,78.88,78.99,78.88,78.98,8908.0,76.2366,76.3429,76.2366,76.3333,8908.0
2020-07-07 11:10:00,79.0,79.04,78.93,78.93,9036.0,76.3526,76.3913,76.2849,76.2849,9036.0
2020-07-07 11:20:00,78.95,78.97,78.85,78.85,5394.0,76.3043,76.3236,76.2076,76.2076,5394.0
2020-07-07 11:30:00,78.88,78.88,78.69,78.74,1464.0,76.2366,76.2366,76.053,76.1013,1464.0
2020-07-07 11:40:00,78.71,78.78,78.68,78.78,3100.0,76.0723,76.14,76.0433,76.14,3100.0
2020-07-07 11:50:00,78.79,78.82,78.7,78.73,13140.0,76.1496,76.1786,76.0626,76.0916,13140.0
2020-07-07 12:00:00,78.71,78.71,78.57,78.57,5084.0,76.0723,76.0723,75.937,75.937,5084.0
2020-07-07 12:10:00,78.58,78.58,78.5,78.55,19542.0,75.9467,75.9467,75.8694,75.9177,19542.0
2020-07-07 12:20:00,78.54,78.55,78.47,78.54,12890.0,75.908,75.9177,75.8404,75.908,12890.0
2020-07-07 12:30:00,78.54,78.63,78.54,78.56,7852.0,75.908,75.995,75.908,75.9273,7852.0
2020-07-07 12:40:00,78.58,78.58,78.41,78.5,13632.0,75.9467,75.9467,75.7824,75.8694,13632.0
2020-07-07 12:50:00,78.53,78.53,78.46,78.49,1620.0,75.8983,75.8983,75.8307,75.8597,1620.0
2020-07-07 13:00:00,78.51,78.58,78.37,78.41,13240.0,75.879,75.9467,75.7437,75.7824,13240.0
2020-07-07 13:10:00,78.36,78.48,78.33,78.46,12264.0,75.734,75.85,75.705,75.8307,12264.0
2020-07-07 13:20:00,78.48,78.56,78.45,78.56,9500.0,75.85,75.9273,75.821,75.9273,9500.0
2020-07-07 13:30:00,78.54,78.64,78.54,78.55,16338.0,75.908,76.0047,75.908,75.9177,16338.0
2020-07-07 13:40:00,78.51,78.58,78.5,78.53,10382.0,75.879,75.9467,75.8694,75.8983,10382.0
2020-07-07 13:50:00,78.51,78.52,78.35,78.38,79968.0,75.879,75.8887,75.7244,75.7534,79968.0
2020-07-07 14:00:00,78.39,78.41,78.3,78.37,38272.0,75.763,75.7824,75.6761,75.7437,38272.0
2020-07-07 14:10:00,78.36,78.49,78.35,78.36,54322.0,75.734,75.8597,75.7244,75.734,54322.0
2020-07-07 14:20:00,78.37,78.38,78.29,78.32,72400.0,75.7437,75.7534,75.6664,75.6954,72400.0
2020-07-07 14:30:00,78.29,78.29,78.11,78.11,42624.0,75.6664,75.6664,75.4924,75.4924,42624.0
2020-07-07 14:40:00,78.15,78.25,78.15,78.19,23690.0,75.5311,75.6277,75.5311,75.5697,23690.0
2020-07-07 14:50:00,78.17,78.25,78.1,78.24,32000.0,75.5504,75.6277,75.4828,75.6181,32000.0
2020-07-07 15:00:00,78.23,78.24,78.04,78.07,33882.0,75.6084,75.6181,75.4248,75.4538,33882.0
2020-07-07 15:10:00,78.09,78.13,77.99,78.07,21762.0,75.4731,75.5117,75.3764,75.4538,21762.0
2020-07-07 15:20:00,78.12,78.24,78.1,78.11,22432.0,75.5021,75.6181,75.4828,75.4924,22432.0
2020-07-07 15:30:00,78.14,78.26,78.11,78.16,36324.0,75.5214,75.6374,75.4924,75.5407,36324.0
2020-07-07 15:40:00,78.16,78.26,78.08,78.14,40822.0,75.5407,75.6374,75.4634,75.5214,40822.0
2020-07-07 15:50:00,78.13,78.13,77.66,77.75,89288.0,75.5117,75.5117,75.0575,75.1445,89288.0
2020-07-08 09:30:00,78.35,78.55,78.22,78.42,32094.0,75.7244,75.9177,75.5987,75.792,32094.0
2020-07-08 09:40:00,78.41,78.58,78.37,78.53,24680.0,75.7824,75.9467,75.7437,75.8983,24680.0
2020-07-08 09:50:00,78.53,78.54,78.4,78.53,18060.0,75.8983,75.908,75.7727,75.8983,18060.0
2020-07-08 10:00:00,78.55,78.65,78.53,78.58,12750.0,75.9177,76.0143,75.8983,75.9467,12750.0
2020-07-08 10:10:00,78.58,78.73,78.55,78.72,26268.0,75.9467,76.0916,75.9177,76.082,26268.0
2020-07-08 10:20:00,78.73,78.73,78.53,78.55,20516.0,76.0916,76.0916,75.8983,75.9177,20516.0
2020-07-08 10:30:00,78.54,78.67,78.51,78.66,16294.0,75.908,76.0337,75.879,76.024,16294.0
2020-07-08 10:40:00,78.66,78.67,78.51,78.66,19512.0,76.024,76.0337,75.879,76.024,19512.0
2020-07-08 10:50:00,78.67,78.81,78.67,78.74,40018.0,76.0337,76.169,76.0337,76.1013,40018.0
2020-07-08 11:00:00,78.75,78.75,78.35,78.36,21136.0,76.111,76.111,75.7244,75.734,21136.0
2020-07-08 11:10:00,78.38,78.46,78.18,78.2,56646.0,75.7534,75.8307,75.5601,75.5794,56646.0
2020-07-08 11:20:00,78.21,78.22,77.89,78.05,55416.0,75.5891,75.5987,75.2798,75.4344,55416.0
2020-07-08 11:30:00,78.05,78.33,78.04,78.33,19130.0,75.4344,75.705,75.4248,75.705,19130.0
2020-07-08 11:40:00,78.32,78.54,78.29,78.45,43198.0,75.6954,75.908,75.6664,75.821,43198.0
2020-07-08 11:50:00,78.44,78.48,78.34,78.44,26634.0,75.8114,75.85,75.7147,75.8114,26634.0
2020-07-08 12:00:00,78.46,78.51,78.37,78.46,21944.0,75.8307,75.879,75.7437,75.8307,21944.0
2020-07-08 12:10:00,78.46,78.54,78.38,78.53,7000.0,75.8307,75.908,75.7534,75.8983,7000.0
2020-07-08 12:20:00,78.55,78.55,78.48,78.48,7224.0,75.9177,75.9177,75.85,75.85,7224.0
2020-07-08 12:30:00,78.48,78.55,78.45,78.55,8462.0,75.85,75.9177,75.821,75.9177,8462.0
2020-07-08 12:40:00,78.58,78.6,78.41,78.43,12860.0,75.9467,75.966,75.7824,75.8017,12860.0
2020-07-08 12:50:00,78.48,78.6,78.44,78.6,3406.0,75.85,75.966,75.8114,75.966,3406.0
2020-07-08 13:00:00,78.58,78.6,78.55,78.6,5130.0,75.9467,75.966,75.9177,75.966,5130.0
2020-07-08 13:10:00,78.56,78.58,78.5,78.51,23828.0,75.9273,75.9467,75.8694,75.879,23828.0
2020-07-08 13:20:00,78.48,78.52,78.27,78.33,6000.0,75.85,75.8887,75.6471,75.705,6000.0
2020-07-08 13:30:00,78.36,78.42,78.36,78.42,7600.0,75.734,75.792,75.734,75.792,7600.0
2020-07-08 13:40:00,78.39,78.39,78.28,78.33,5000.0,75.763,75.763,75.6567,75.705,5000.0
2020-07-08 13:50:00,78.32,78.32,78.16,78.24,13200.0,75.6954,75.6954,75.5407,75.6181,13200.0
2020-07-08 14:00:00,78.21,78.36,78.14,78.19,10400.0,75.5891,75.734,75.5214,75.5697,10400.0
2020-07-08 14:10:00,78.2,78.31,78.2,78.29,12824.0,75.5794,75.6857,75.5794,75.6664,12824.0
2020-07-08 14:20:00,78.3,78.43,78.28,78.33,17000.0,75.6761,75.8017,75.6567,75.705,17000.0
2020-07-08 14:30:00,78.33,78.33,78.24,78.28,4000.0,75.705,75.705,75.6181,75.6567,4000.0
2020-07-08 14:40:00,78.29,78.29,78.18,78.25,9800.0,75.6664,75.6664,75.5601,75.6277,9800.0
2020-07-08 14:50:00,78.28,78.45,78.21,78.42,18586.0,75.6567,75.821,75.5891,75.792,18586.0
2020-07-08 15:00:00,78.41,78.55,78.41,78.54,34850.0,75.7824,75.9177,75.7824,75.908,34850.0
2020-07-08 15:10:00,78.57,78.67,78.57,78.67,10650.0,75.937,76.0337,75.937,76.0337,10650.0
2020-07-08 15:20:00,78.66,78.72,78.63,78.63,6960.0,76.024,76.082,75.995,75.995,6960.0
2020-07-08 15:30:00,78.64,78.75,78.59,78.62,13320.0,76.0047,76.111,75.9563,75.9853,13320.0
2020-07-08 15:40:00,78.63,78.74,78.6,78.71,17026.0,75.995,76.1013,75.966,76.0723,17026.0
2020-07-08 15:50:00,78.69,79.01,78.67,78.97,26246.0,76.053,76.3623,76.0337,76.3236,26246.0
2020-07-09 09:30:00,79.39,79.39,78.98,79.13,108512.0,76.7295,76.7295,76.3333,76.4782,108512.0
2020-07-09 09:40:00,79.12,79.26,79.0,79.11,62158.0,76.4686,76.6039,76.3526,76.4589,62158.0
2020-07-09 09:50:00,79.14,79.52,79.14,79.49,69486.0,76.4879,76.8552,76.4879,76.8262,69486.0
2020-07-09 10:00:00,79.51,79.84,79.51,79.71,68438.0,76.8455,77.1644,76.8455,77.0388,68438.0
2020-07-09 10:10:00,79.71,79.74,79.23,79.29,27064.0,77.0388,77.0678,76.5749,76.6329,27064.0
2020-07-09 10:20:00,79.3,79.67,79.23,79.57,34728.0,76.6425,77.0001,76.5749,76.9035,34728.0
2020-07-09 10:30:00,79.62,79.67,79.33,79.33,27830.0,76.9518,77.0001,76.6715,76.6715,27830.0
2020-07-09 10:40:00,79.34,79.35,78.93,79.03,37520.0,76.6812,76.6909,76.2849,76.3816,37520.0
2020-07-09 10:50:00,78.93,79.13,78.67,78.74,56742.0,76.2849,76.4782,76.0337,76.1013,56742.0
2020-07-09 11:00:00,78.72,78.87,78.54,78.82,39650.0,76.082,76.227,75.908,76.1786,39650.0
2020-07-09 11:10:00,78.89,78.89,78.45,78.46,20140.0,76.2463,76.2463,75.821,75.8307,20140.0
2020-07-09 11:20:00,78.48,78.8,78.46,78.79,61032.0,75.85,76.1593,75.8307,76.1496,61032.0
2020-07-09 11:30:00,78.77,79.07,78.68,78.92,19910.0,76.1303,76.4202,76.0433,76.2753,19910.0
2020-07-09 11:40:00,78.94,78.95,78.69,78.83,22986.0,76.2946,76.3043,76.053,76.1883,22986.0
2020-07-09 11:50:00,78.84,78.92,78.8,78.89,21328.0,76.198,76.2753,76.1593,76.2463,21328.0
2020-07-09 12:00:00,78.91,79.1,78.88,78.98,38880.0,76.2656,76.4492,76.2366,76.3333,38880.0
2020-07-09 12:10:00,79.06,79.16,79.01,79.16,4464.0,76.4106,76.5072,76.3623,76.5072,4464.0
2020-07-09 12:20:00,79.14,79.19,79.05,79.06,12080.0,76.4879,76.5362,76.4009,76.4106,12080.0
2020-07-09 12:30:00,79.06,79.14,79.04,79.11,10410.0,76.4106,76.4879,76.3913,76.4589,10410.0
2020-07-09 12:40:00,79.14,79.33,79.11,79.33,16588.0,76.4879,76.6715,76.4589,76.6715,16588.0
2020-07-09 12:50:00,79.33,79.49,79.32,79.49,12580.0,76.6715,76.8262,76.6619,76.8262,12580.0
2020-07-09 13:00:00,79.49,79.92,79.49,79.92,91626.0,76.8262,77.2418,76.8262,77.2418,91626.0
2020-07-09 13:10:00,79.92,80.22,79.92,79.96,160446.0,77.2418,77.5317,77.2418,77.2804,160446.0
2020-07-09 13:20:00,79.95,79.96,79.86,79.89,18210.0,77.2708,77.2804,77.1838,77.2128,18210.0
2020-07-09 13:30:00,79.94,79.94,79.78,79.82,36302.0,77.2611,77.2611,77.1065,77.1451,36302.0
2020-07-09 13:40:00,79.82,79.91,79.7,79.76,35164.0,77.1451,77.2321,77.0291,77.0871,35164.0
2020-07-09 13:50:00,79.75,79.77,79.61,79.67,9600.0,77.0775,77.0968,76.9422,77.0001,9600.0
2020-07-09 14:00:00,79.66,79.89,79.62,79.85,34472.0,76.9905,77.2128,76.9518,77.1741,34472.0
2020-07-09 14:10:00,79.84,80.05,79.83,80.04,11904.0,77.1644,77.3674,77.1548,77.3577,11904.0
2020-07-09 14:20:00,80.04,80.04,79.94,79.97,10252.0,77.3577,77.3577,77.2611,77.2901,10252.0
2020-07-09 14:30:00,80.03,80.03,79.95,80.01,94424.0,77.3481,77.3481,77.2708,77.3287,94424.0
2020-07-09 14:40:00,80.01,80.33,80.01,80.33,154648.0,77.3287,77.638,77.3287,77.638,154648.0
2020-07-09 14:50:00,80.33,80.35,80.23,80.3,21576.0,77.638,77.6574,77.5414,77.609,21576.0
2020-07-09 15:00:00,80.29,80.41,80.21,80.39,34482.0,77.5994,77.7153,77.522,77.696,34482.0
2020-07-09 15:10:00,80.38,80.62,80.35,80.45,52588.0,77.6863,77.9183,77.6574,77.754,52588.0
2020-07-09 15:20:00,80.45,80.45,80.1,80.1,78856.0,77.754,77.754,77.4157,77.4157,78856.0
2020-07-09 15:30:00,80.12,80.17,79.98,80.03,81264.0,77.4351,77.4834,77.2998,77.3481,81264.0
2020-07-09 15:40:00,80.02,80.43,79.95,80.31,64014.0,77.3384,77.7347,77.2708,77.6187,64014.0
2020-07-09 15:50:00,80.27,80.28,80.11,80.24,154196.0,77.58,77.5897,77.4254,77.551,154196.0
2020-07-10 09:30:00,80.32,80.52,79.35,79.69,38420.0,77.6284,77.8217,76.6909,77.0195,38420.0
2020-07-10 09:40:00,79.68,79.89,79.62,79.8,13012.0,77.0098,77.2128,76.9518,77.1258,13012.0
2020-07-10 09:50:00,79.9,79.95,79.52,79.52,36488.0,77.2224,77.2708,76.8552,76.8552,36488.0
2020-07-10 10:00:00,79.51,79.51,79.24,79.42,8540.0,76.8455,76.8455,76.5846,76.7585,8540.0
2020-07-10 10:10:00,79.48,79.69,79.48,79.61,8150.0,76.8165,77.0195,76.8165,76.9422,8150.0
2020-07-10 10:20:00,79.65,79.8,79.51,79.73,16500.0,76.9808,77.1258,76.8455,77.0581,16500.0
2020-07-10 10:30:00,79.75,79.8,79.62,79.7,4200.0,77.0775,77.1258,76.9518,77.0291,4200.0
2020-07-10 10:40:00,79.75,79.94,79.66,79.67,20012.0,77.0775,77.2611,76.9905,77.0001,20012.0
2020-07-10 10:50:00,79.67,79.71,79.62,79.71,2200.0,77.0001,77.0388,76.9518,77.0388,2200.0
2020-07-10 11:00:00,79.7,79.7,79.53,79.63,10808.0,77.0291,77.0291,76.8648,76.9615,10808.0
2020-07-10 11:10:00,79.68,79.76,79.68,79.73,1788.0,77.0098,77.0871,77.0098,77.0581,1788.0
2020-07-10 11:20:00,79.79,79.96,79.78,79.91,8200.0,77.1161,77.2804,77.1065,77.2321,8200.0
2020-07-10 11:30:00,79.91,79.92,79.83,79.85,3650.0,77.2321,77.2418,77.1548,77.1741,3650.0
2020-07-10 11:40:00,79.92,80.05,79.92,79.95,12802.0,77.2418,77.3674,77.2418,77.2708,12802.0
2020-07-10 11:50:00,79.95,80.03,79.89,79.92,12600.0,77.2708,77.3481,77.2128,77.2418,12600.0
2020-07-10 12:00:00,79.92,79.93,79.83,79.85,25616.0,77.2418,77.2514,77.1548,77.1741,25616.0
2020-07-10 12:10:00,79.86,79.88,79.74,79.75,9782.0,77.1838,77.2031,77.0678,77.0775,9782.0
2020-07-10 12:20:00,79.76,79.76,79.5,79.51,10436.0,77.0871,77.0871,76.8358,76.8455,10436.0
2020-07-10 12:30:00,79.51,79.58,79.51,79.53,4130.0,76.8455,76.9132,76.8455,76.8648,4130.0
2020-07-10 12:40:00,79.55,79.68,79.48,79.61,6400.0,76.8842,77.0098,76.8165,76.9422,6400.0
2020-07-10 12:50:00,79.6,79.66,79.57,79.66,9000.0,76.9325,76.9905,76.9035,76.9905,9000.0
2020-07-10 13:00:00,79.69,79.74,79.64,79.72,5700.0,77.0195,77.0678,76.9711,77.0485,5700.0
2020-07-10 13:10:00,79.7,79.7,79.58,79.64,11718.0,77.0291,77.0291,76.9132,76.9711,11718.0
2020-07-10 13:20:00,79.61,79.69,79.59,79.61,7200.0,76.9422,77.0195,76.9228,76.9422,7200.0
2020-07-10 13:30:00,79.56,79.6,79.49,79.6,10506.0,76.8938,76.9325,76.8262,76.9325,10506.0
2020-07-10 13:40:00,79.61,79.66,79.57,79.57,6572.0,76.9422,76.9905,76.9035,76.9035,6572.0
2020-07-10 13:50:00,79.58,79.64,79.58,79.64,6688.0,76.9132,76.9711,76.9132,76.9711,6688.0
2020-07-10 14:00:00,79.66,79.67,79.54,79.56,5400.0,76.9905,77.0001,76.8745,76.8938,5400.0
2020-07-10 14:10:00,79.53,79.53,79.43,79.45,4450.0,76.8648,76.8648,76.7682,76.7875,4450.0
2020-07-10 14:20:00,79.42,79.42,79.36,79.41,3500.0,76.7585,76.7585,76.7005,76.7489,3500.0
2020-07-10 14:30:00,79.4,79.51,79.4,79.49,3506.0,76.7392,76.8455,76.7392,76.8262,3506.0
2020-07-10 14:40:00,79.45,79.5,79.45,79.49,800.0,76.7875,76.8358,76.7875,76.8262,800.0
2020-07-10 14:50:00,79.49,79.6,79.48,79.6,6858.0,76.8262,76.9325,76.8165,76.9325,6858.0
2020-07-10 15:00:00,79.57,79.64,79.54,79.64,7806.0,76.9035,76.9711,76.8745,76.9711,7806.0
2020-07-10 15:10:00,79.62,79.76,79.62,79.76,3402.0,76.9518,77.0871,76.9518,77.0871,3402.0
2020-07-10 15:20:00,79.77,79.85,79.75,79.85,8796.0,77.0968,77.1741,77.0775,77.1741,8796.0
2020-07-10 15:30:00,79.86,80.05,79.83,79.94,20384.0,77.1838,77.3674,77.1548,77.2611,20384.0
2020-07-10 15:40:00,79.98,80.04,79.88,80.04,19166.0,77.2998,77.3577,77.2031,77.3577,19166.0
2020-07-10 15:50:00,80.06,80.11,79.97,80.01,73002.0,77.3771,77.4254,77.2901,77.3287,73002.0
2020-07-13 09:30:00,81.16,81.95,81.11,81.83,26630.0,78.4402,79.2037,78.3919,79.0878,26630.0
2020-07-13 09:40:00,81.86,82.02,81.46,81.53,77160.0,79.1168,79.2714,78.7302,78.7978,77160.0
2020-07-13 09:50:00,81.56,81.86,81.51,81.71,24236.0,78.8268,79.1168,78.7785,78.9718,24236.0
2020-07-13 10:00:00,81.64,81.7,81.35,81.52,51190.0,78.9041,78.9621,78.6238,78.7881,51190.0
2020-07-13 10:10:00,81.57,81.68,81.37,81.37,22048.0,78.8365,78.9428,78.6432,78.6432,22048.0
2020-07-13 10:20:00,81.36,81.57,81.34,81.52,23166.0,78.6335,78.8365,78.6142,78.7881,23166.0
2020-07-13 10:30:00,81.54,81.54,81.34,81.38,30172.0,78.8075,78.8075,78.6142,78.6528,30172.0
2020-07-13 10:40:00,81.4,81.5,81.16,81.31,22700.0,78.6722,78.7688,78.4402,78.5852,22700.0
2020-07-13 10:50:00,81.35,81.54,81.32,81.44,15500.0,78.6238,78.8075,78.5948,78.7108,15500.0
2020-07-13 11:00:00,81.42,81.61,81.4,81.49,10690.0,78.6915,78.8751,78.6722,78.7592,10690.0
2020-07-13 11:10:00,81.5,81.63,81.5,81.6,14136.0,78.7688,78.8945,78.7688,78.8655,14136.0
2020-07-13 11:20:00,81.6,81.6,81.44,81.54,23856.0,78.8655,78.8655,78.7108,78.8075,23856.0
2020-07-13 11:30:00,81.56,81.6,81.47,81.52,14472.0,78.8268,78.8655,78.7398,78.7881,14472.0
2020-07-13 11:40:00,81.54,81.58,81.27,81.35,27532.0,78.8075,78.8461,78.5465,78.6238,27532.0
2020-07-13 11:50:00,81.38,81.42,81.34,81.36,5748.0,78.6528,78.6915,78.6142,78.6335,5748.0
2020-07-13 12:00:00,81.35,81.46,81.33,81.4,9000.0,78.6238,78.7302,78.6045,78.6722,9000.0
2020-07-13 12:10:00,81.4,81.4,81.26,81.3,8058.0,78.6722,78.6722,78.5369,78.5755,8058.0
2020-07-13 12:20:00,81.38,81.41,81.35,81.36,8000.0,78.6528,78.6818,78.6238,78.6335,8000.0
2020-07-13 12:30:00,81.36,81.38,81.29,81.35,11950.0,78.6335,78.6528,78.5659,78.6238,11950.0
2020-07-13 12:40:00,81.31,81.35,81.2,81.3,13530.0,78.5852,78.6238,78.4789,78.5755,13530.0
2020-07-13 12:50:00,81.31,81.34,81.16,81.18,28510.0,78.5852,78.6142,78.4402,78.4595,28510.0
2020-07-13 13:00:00,81.18,81.27,81.15,81.15,14996.0,78.4595,78.5465,78.4305,78.4305,14996.0
2020-07-13 13:10:00,81.18,81.33,81.16,81.31,5200.0,78.4595,78.6045,78.4402,78.5852,5200.0
2020-07-13 13:20:00,81.3,81.34,81.3,81.33,6090.0,78.5755,78.6142,78.5755,78.6045,6090.0
2020-07-13 13:30:00,81.36,81.37,81.27,81.3,23172.0,78.6335,78.6432,78.5465,78.5755,23172.0
2020-07-13 13:40:00,81.3,81.3,80.99,81.02,17500.0,78.5755,78.5755,78.2759,78.3049,17500.0
2020-07-13 13:50:00,81.04,81.08,80.99,81.0,29092.0,78.3242,78.3629,78.2759,78.2856,29092.0
2020-07-13 14:00:00,80.98,81.05,80.61,80.63,59076.0,78.2662,78.3339,77.9086,77.928,59076.0
2020-07-13 14:10:00,80.76,80.79,80.54,80.73,23080.0,78.0536,78.0826,77.841,78.0246,23080.0
2020-07-13 14:20:00,80.74,80.77,80.28,80.32,25022.0,78.0343,78.0633,77.5897,77.6284,25022.0
2020-07-13 14:30:00,80.33,80.5,80.19,80.5,15954.0,77.638,77.8023,77.5027,77.8023,15954.0
2020-07-13 14:40:00,80.5,80.72,80.45,80.67,23226.0,77.8023,78.015,77.754,77.9666,23226.0
2020-07-13 14:50:00,80.66,80.76,80.63,80.66,33810.0,77.957,78.0536,77.928,77.957,33810.0
2020-07-13 15:00:00,80.72,80.72,80.07,80.07,55030.0,78.015,78.015,77.3867,77.3867,55030.0
2020-07-13 15:10:00,80.08,80.25,79.97,79.97,26362.0,77.3964,77.5607,77.2901,77.2901,26362.0
2020-07-13 15:20:00,79.99,80.07,79.64,79.65,154888.0,77.3094,77.3867,76.9711,76.9808,154888.0
2020-07-13 15:30:00,79.67,79.7,79.03,79.19,113144.0,77.0001,77.0291,76.3816,76.5362,113144.0
2020-07-13 15:40:00,79.19,79.62,79.0,79.03,96124.0,76.5362,76.9518,76.3526,76.3816,96124.0
2020-07-13 15:50:00,79.01,79.08,78.69,78.81,132438.0,76.3623,76.4299,76.053,76.169,132438.0
2020-07-14 09:30:00,78.32,79.01,78.32,78.8,16190.0,75.6954,76.3623,75.6954,76.1593,16190.0
2020-07-14 09:40:00,78.8,79.06,78.25,78.25,16840.0,76.1593,76.4106,75.6277,75.6277,16840.0
2020-07-14 09:50:00,78.31,78.35,77.41,78.33,68580.0,75.6857,75.7244,74.8159,75.705,68580.0
2020-07-14 10:00:00,78.31,78.37,77.89,77.9,31244.0,75.6857,75.7437,75.2798,75.2895,31244.0
2020-07-14 10:10:00,77.91,78.07,77.59,77.92,42508.0,75.2991,75.4538,74.9898,75.3088,42508.0
2020-07-14 10:20:00,78.1,78.3,77.98,78.25,14332.0,75.4828,75.6761,75.3668,75.6277,14332.0
2020-07-14 10:30:00,78.28,78.64,78.21,78.23,29790.0,75.6567,76.0047,75.5891,75.6084,29790.0
2020-07-14 10:40:00,78.28,78.86,78.28,78.73,20798.0,75.6567,76.2173,75.6567,76.0916,20798.0
2020-07-14 10:50:00,78.75,78.99,78.66,78.67,13146.0,76.111,76.3429,76.024,76.0337,13146.0
2020-07-14 11:00:00,78.64,78.94,78.47,78.92,14788.0,76.0047,76.2946,75.8404,76.2753,14788.0
2020-07-14 11:10:00,78.86,79.03,78.67,78.99,19660.0,76.2173,76.3816,76.0337,76.3429,19660.0
2020-07-14 11:20:00,79.08,79.11,78.92,79.06,9490.0,76.4299,76.4589,76.2753,76.4106,9490.0
2020-07-14 11:30:00,79.02,79.36,78.93,79.3,16250.0,76.3719,76.7005,76.2849,76.6425,16250.0
2020-07-14 11:40:00,79.27,79.56,79.27,79.56,28400.0,76.6135,76.8938,76.6135,76.8938,28400.0
2020-07-14 11:50:00,79.54,79.57,79.2,79.28,10296.0,76.8745,76.9035,76.5459,76.6232,10296.0
2020-07-14 12:00:00,79.27,79.39,79.15,79.17,6350.0,76.6135,76.7295,76.4976,76.5169,6350.0
2020-07-14 12:10:00,79.2,79.49,79.18,79.46,10492.0,76.5459,76.8262,76.5266,76.7972,10492.0
2020-07-14 12:20:00,79.41,79.54,79.24,79.24,11606.0,76.7489,76.8745,76.5846,76.5846,11606.0
2020-07-14 12:30:00,79.34,79.44,79.27,79.41,9892.0,76.6812,76.7778,76.6135,76.7489,9892.0
2020-07-14 12:40:00,79.46,79.46,79.2,79.38,10400.0,76.7972,76.7972,76.5459,76.7199,10400.0
2020-07-14 12:50:00,79.3,79.3,78.94,79.02,13250.0,76.6425,76.6425,76.2946,76.3719,13250.0
2020-07-14 13:00:00,79.02,79.04,78.77,78.82,12670.0,76.3719,76.3913,76.1303,76.1786,12670.0
2020-07-14 13:10:00,78.84,79.11,78.83,79.08,12946.0,76.198,76.4589,76.1883,76.4299,12946.0
2020-07-14 13:20:00,79.06,79.2,79.06,79.12,4398.0,76.4106,76.5459,76.4106,76.4686,4398.0
2020-07-14 13:30:00,79.21,79.45,79.21,79.45,27016.0,76.5556,76.7875,76.5556,76.7875,27016.0
2020-07-14 13:40:00,79.43,79.51,79.39,79.46,23872.0,76.7682,76.8455,76.7295,76.7972,23872.0
2020-07-14 13:50:00,79.45,79.69,79.33,79.49,45816.0,76.7875,77.0195,76.6715,76.8262,45816.0
2020-07-14 14:00:00,79.38,79.8,79.38,79.59,21800.0,76.7199,77.1258,76.7199,76.9228,21800.0
2020-07-14 14:10:00,79.49,79.73,79.48,79.72,16502.0,76.8262,77.0581,76.8165,77.0485,16502.0
2020-07-14 14:20:00,79.73,79.83,79.73,79.76,5000.0,77.0581,77.1548,77.0581,77.0871,5000.0
2020-07-14 14:30:00,79.83,79.88,79.63,79.63,19676.0,77.1548,77.2031,76.9615,76.9615,19676.0
2020-07-14 14:40:00,79.66,79.74,79.6,79.65,8940.0,76.9905,77.0678,76.9325,76.9808,8940.0
2020-07-14 14:50:00,79.57,79.91,79.57,79.82,8408.0,76.9035,77.2321,76.9035,77.1451,8408.0
2020-07-14 15:00:00,79.81,79.82,79.44,79.5,28574.0,77.1355,77.1451,76.7778,76.8358,28574.0
2020-07-14 15:10:00,79.52,79.56,79.37,79.5,35984.0,76.8552,76.8938,76.7102,76.8358,35984.0
2020-07-14 15:20:00,79.57,79.94,79.57,79.83,30890.0,76.9035,77.2611,76.9035,77.1548,30890.0
2020-07-14 15:30:00,79.85,79.97,79.81,79.92,36920.0,77.1741,77.2901,77.1355,77.2418,36920.0
2020-07-14 15:40:00,79.91,80.03,79.88,80.03,27684.0,77.2321,77.3481,77.2031,77.3481,27684.0
2020-07-14 15:50:00,80.05,80.35,80.05,80.17,87092.0,77.3674,77.6574,77.3674,77.4834,87092.0
2020-07-15 09:30:00,80.45,80.45,79.83,79.83,25530.0,77.754,77.754,77.1548,77.1548,25530.0
2020-07-15 09:40:00,79.78,79.95,79.61,79.82,36932.0,77.1065,77.2708,76.9422,77.1451,36932.0
2020-07-15 09:50:00,79.87,79.89,79.5,79.57,65356.0,77.1934,77.2128,76.8358,76.9035,65356.0
2020-07-15 10:00:00,79.61,79.79,79.46,79.75,9042.0,76.9422,77.1161,76.7972,77.0775,9042.0
2020-07-15 10:10:00,79.74,79.75,79.45,79.63,4018.0,77.0678,77.0775,76.7875,76.9615,4018.0
2020-07-15 10:20:00,79.66,79.92,79.64,79.89,51370.0,76.9905,77.2418,76.9711,77.2128,51370.0
2020-07-15 10:30:00,79.94,79.94,79.76,79.92,61932.0,77.2611,77.2611,77.0871,77.2418,61932.0
2020-07-15 10:40:00,79.92,80.18,79.91,80.18,57154.0,77.2418,77.4931,77.2321,77.4931,57154.0
2020-07-15 10:50:00,80.17,80.24,79.92,79.94,56418.0,77.4834,77.551,77.2418,77.2611,56418.0
2020-07-15 11:00:00,79.96,79.99,79.28,79.42,38628.0,77.2804,77.3094,76.6232,76.7585,38628.0
2020-07-15 11:10:00,79.36,79.46,79.31,79.33,16300.0,76.7005,76.7972,76.6522,76.6715,16300.0
2020-07-15 11:20:00,79.33,79.51,79.14,79.5,27186.0,76.6715,76.8455,76.4879,76.8358,27186.0
2020-07-15 11:30:00,79.52,79.55,79.33,79.33,16214.0,76.8552,76.8842,76.6715,76.6715,16214.0
2020-07-15 11:40:00,79.14,79.27,79.06,79.08,16572.0,76.4879,76.6135,76.4106,76.4299,16572.0
2020-07-15 11:50:00,79.18,79.27,78.82,78.82,13792.0,76.5266,76.6135,76.1786,76.1786,13792.0
2020-07-15 12:00:00,78.83,78.95,78.67,78.87,28414.0,76.1883,76.3043,76.0337,76.227,28414.0
2020-07-15 12:10:00,78.84,79.13,78.75,79.13,19846.0,76.198,76.4782,76.111,76.4782,19846.0
2020-07-15 12:20:00,79.11,79.15,78.97,79.13,18790.0,76.4589,76.4976,76.3236,76.4782,18790.0
2020-07-15 12:30:00,79.11,79.14,78.86,78.97,17044.0,76.4589,76.4879,76.2173,76.3236,17044.0
2020-07-15 12:40:00,78.99,79.3,78.96,79.23,13540.0,76.3429,76.6425,76.3139,76.5749,13540.0
2020-07-15 12:50:00,79.27,79.39,79.25,79.39,14960.0,76.6135,76.7295,76.5942,76.7295,14960.0
2020-07-15 13:00:00,79.38,79.53,79.25,79.52,13458.0,76.7199,76.8648,76.5942,76.8552,13458.0
2020-07-15 13:10:00,79.54,79.61,79.47,79.61,9074.0,76.8745,76.9422,76.8068,76.9422,9074.0
2020-07-15 13:20:00,79.61,79.64,79.54,79.6,2400.0,76.9422,76.9711,76.8745,76.9325,2400.0
2020-07-15 13:30:00,79.7,79.76,79.65,79.76,7654.0,77.0291,77.0871,76.9808,77.0871,7654.0
2020-07-15 13:40:00,79.79,79.81,79.66,79.66,15420.0,77.1161,77.1355,76.9905,76.9905,15420.0
2020-07-15 13:50:00,79.67,79.73,79.6,79.63,26522.0,77.0001,77.0581,76.9325,76.9615,26522.0
2020-07-15 14:00:00,79.56,80.02,79.56,79.94,23244.0,76.8938,77.3384,76.8938,77.2611,23244.0
2020-07-15 14:10:00,79.94,79.95,79.86,79.86,9420.0,77.2611,77.2708,77.1838,77.1838,9420.0
2020-07-15 14:20:00,79.86,79.91,79.79,79.89,13106.0,77.1838,77.2321,77.1161,77.2128,13106.0
2020-07-15 14:30:00,79.91,79.96,79.83,79.85,9700.0,77.2321,77.2804,77.1548,77.1741,9700.0
2020-07-15 14:40:00,79.86,79.86,79.69,79.76,8102.0,77.1838,77.1838,77.0195,77.0871,8102.0
2020-07-15 14:50:00,79.75,79.75,79.54,79.56,15952.0,77.0775,77.0775,76.8745,76.8938,15952.0
2020-07-15 15:00:00,79.58,79.64,79.42,79.53,14222.0,76.9132,76.9711,76.7585,76.8648,14222.0
2020-07-15 15:10:00,79.5,79.64,79.39,79.64,14374.0,76.8358,76.9711,76.7295,76.9711,14374.0
2020-07-15 15:20:00,79.64,79.8,79.58,79.8,11748.0,76.9711,77.1258,76.9132,77.1258,11748.0
2020-07-15 15:30:00,79.85,79.95,79.85,79.92,8246.0,77.1741,77.2708,77.1741,77.2418,8246.0
2020-07-15 15:40:00,79.86,80.0,79.83,79.98,19750.0,77.1838,77.3191,77.1548,77.2998,19750.0
2020-07-15 15:50:00,79.93,79.93,79.66,79.82,23234.0,77.2514,77.2514,76.9905,77.1451,23234.0
2020-07-16 09:30:00,78.88,79.02,78.64,78.76,31488.0,76.2366,76.3719,76.0047,76.1206,31488.0
2020-07-16 09:40:00,78.92,78.92,78.61,78.81,23908.0,76.2753,76.2753,75.9757,76.169,23908.0
2020-07-16 09:50:00,78.97,79.05,78.74,78.74,20466.0,76.3236,76.4009,76.1013,76.1013,20466.0
2020-07-16 10:00:00,78.74,78.85,78.55,78.61,28970.0,76.1013,76.2076,75.9177,75.9757,28970.0
2020-07-16 10:10:00,78.75,78.81,78.56,78.76,16902.0,76.111,76.169,75.9273,76.1206,16902.0
2020-07-16 10:20:00,78.64,78.95,78.64,78.94,56654.0,76.0047,76.3043,76.0047,76.2946,56654.0
2020-07-16 10:30:00,78.93,79.23,78.9,79.19,93358.0,76.2849,76.5749,76.2559,76.5362,93358.0
2020-07-16 10:40:00,79.16,79.31,79.03,79.08,33718.0,76.5072,76.6522,76.3816,76.4299,33718.0
2020-07-16 10:50:00,79.06,79.21,78.92,79.03,36972.0,76.4106,76.5556,76.2753,76.3816,36972.0
2020-07-16 11:00:00,78.99,79.05,78.69,78.8,20844.0,76.3429,76.4009,76.053,76.1593,20844.0
2020-07-16 11:10:00,78.72,78.87,78.62,78.67,32380.0,76.082,76.227,75.9853,76.0337,32380.0
2020-07-16 11:20:00,78.68,78.86,78.64,78.79,14856.0,76.0433,76.2173,76.0047,76.1496,14856.0
2020-07-16 11:30:00,78.77,78.96,78.77,78.94,26858.0,76.1303,76.3139,76.1303,76.2946,26858.0
2020-07-16 11:40:00,78.95,79.04,78.88,78.99,22036.0,76.3043,76.3913,76.2366,76.3429,22036.0
2020-07-16 11:50:00,79.0,79.16,79.0,79.16,14470.0,76.3526,76.5072,76.3526,76.5072,14470.0
2020-07-16 12:00:00,79.16,79.28,79.07,79.28,14920.0,76.5072,76.6232,76.4202,76.6232,14920.0
2020-07-16 12:10:00,79.28,79.36,79.13,79.17,14200.0,76.6232,76.7005,76.4782,76.5169,14200.0
2020-07-16 12:20:00,79.14,79.14,79.07,79.1,8214.0,76.4879,76.4879,76.4202,76.4492,8214.0
2020-07-16 12:30:00,79.11,79.27,79.11,79.22,7616.0,76.4589,76.6135,76.4589,76.5652,7616.0
2020-07-16 12:40:00,79.28,79.31,79.27,79.28,3800.0,76.6232,76.6522,76.6135,76.6232,3800.0
2020-07-16 12:50:00,79.25,79.28,79.19,79.21,17424.0,76.5942,76.6232,76.5362,76.5556,17424.0
2020-07-16 13:00:00,79.22,79.51,79.22,79.49,49166.0,76.5652,76.8455,76.5652,76.8262,49166.0
2020-07-16 13:10:00,79.42,79.59,79.42,79.57,31498.0,76.7585,76.9228,76.7585,76.9035,31498.0
2020-07-16 13:20:00,79.53,79.61,79.53,79.6,12600.0,76.8648,76.9422,76.8648,76.9325,12600.0
2020-07-16 13:30:00,79.53,79.53,79.46,79.46,3000.0,76.8648,76.8648,76.7972,76.7972,3000.0
2020-07-16 13:40:00,79.47,79.54,79.42,79.54,4310.0,76.8068,76.8745,76.7585,76.8745,4310.0
2020-07-16 13:50:00,79.58,79.61,79.54,79.54,12808.0,76.9132,76.9422,76.8745,76.8745,12808.0
2020-07-16 14:00:00,79.55,79.72,79.55,79.7,10700.0,76.8842,77.0485,76.8842,77.0291,10700.0
2020-07-16 14:10:00,79.7,79.77,79.69,79.73,4608.0,77.0291,77.0968,77.0195,77.0581,4608.0
2020-07-16 14:20:00,79.74,79.8,79.74,79.78,9148.0,77.0678,77.1258,77.0678,77.1065,9148.0
2020-07-16 14:30:00,79.79,79.83,79.69,79.69,20676.0,77.1161,77.1548,77.0195,77.0195,20676.0
2020-07-16 14:40:00,79.7,79.76,79.58,79.6,13340.0,77.0291,77.0871,76.9132,76.9325,13340.0
2020-07-16 14:50:00,79.48,79.58,79.44,79.46,11750.0,76.8165,76.9132,76.7778,76.7972,11750.0
2020-07-16 15:00:00,79.51,79.59,79.47,79.55,7754.0,76.8455,76.9228,76.8068,76.8842,7754.0
2020-07-16 15:10:00,79.52,79.63,79.48,79.63,5910.0,76.8552,76.9615,76.8165,76.9615,5910.0
2020-07-16 15:20:00,79.63,79.82,79.61,79.81,27998.0,76.9615,77.1451,76.9422,77.1355,27998.0
2020-07-16 15:30:00,79.77,79.98,79.76,79.94,21514.0,77.0968,77.2998,77.0871,77.2611,21514.0
2020-07-16 15:40:00,79.93,79.93,79.78,79.8,38732.0,77.2514,77.2514,77.1065,77.1258,38732.0
2020-07-16 15:50:00,79.75,79.75,79.58,79.69,37642.0,77.0775,77.0775,76.9132,77.0195,37642.0
2020-07-17 09:30:00,80.28,80.36,80.07,80.28,10998.0,77.5897,77.667,77.3867,77.5897,10998.0
2020-07-17 09:40:00,80.21,80.21,79.79,79.98,14496.0,77.522,77.522,77.1161,77.2998,14496.0
2020-07-17 09:50:00,80.03,80.04,79.9,79.99,6900.0,77.3481,77.3577,77.2224,77.3094,6900.0
2020-07-17 10:00:00,80.11,80.2,79.87,80.15,21184.0,77.4254,77.5124,77.1934,77.4641,21184.0
2020-07-17 10:10:00,80.07,80.3,80.07,80.18,15396.0,77.3867,77.609,77.3867,77.4931,15396.0
2020-07-17 10:20:00,80.2,80.2,79.88,79.89,3074.0,77.5124,77.5124,77.2031,77.2128,3074.0
2020-07-17 10:30:00,79.91,79.94,79.77,79.87,34244.0,77.2321,77.2611,77.0968,77.1934,34244.0
2020-07-17 10:40:00,79.89,79.93,79.75,79.91,12100.0,77.2128,77.2514,77.0775,77.2321,12100.0
2020-07-17 10:50:00,79.92,80.04,79.92,80.03,8738.0,77.2418,77.3577,77.2418,77.3481,8738.0
2020-07-17 11:00:00,80.03,80.17,80.01,80.17,5646.0,77.3481,77.4834,77.3287,77.4834,5646.0
2020-07-17 11:10:00,80.2,80.26,80.06,80.07,6000.0,77.5124,77.5704,77.3771,77.3867,6000.0
2020-07-17 11:20:00,80.15,80.23,80.06,80.23,13156.0,77.4641,77.5414,77.3771,77.5414,13156.0
2020-07-17 11:30:00,80.22,80.22,80.08,80.13,5800.0,77.5317,77.5317,77.3964,77.4447,5800.0
2020-07-17 11:40:00,80.14,80.16,79.94,80.0,8200.0,77.4544,77.4737,77.2611,77.3191,8200.0
2020-07-17 11:50:00,79.99,80.29,79.99,80.29,7754.0,77.3094,77.5994,77.3094,77.5994,7754.0
2020-07-17 12:00:00,80.3,80.38,80.25,80.38,14946.0,77.609,77.6863,77.5607,77.6863,14946.0
2020-07-17 12:10:00,80.38,80.38,80.28,80.29,13142.0,77.6863,77.6863,77.5897,77.5994,13142.0
2020-07-17 12:20:00,80.26,80.27,80.17,80.19,11902.0,77.5704,77.58,77.4834,77.5027,11902.0
2020-07-17 12:30:00,80.2,80.23,80.14,80.17,13794.0,77.5124,77.5414,77.4544,77.4834,13794.0
2020-07-17 12:40:00,80.16,80.17,80.05,80.06,45132.0,77.4737,77.4834,77.3674,77.3771,45132.0
2020-07-17 12:50:00,80.08,80.08,79.92,79.97,17976.0,77.3964,77.3964,77.2418,77.2901,17976.0
2020-07-17 13:00:00,80.01,80.06,79.97,80.01,22098.0,77.3287,77.3771,77.2901,77.3287,22098.0
2020-07-17 13:10:00,80.0,80.01,79.75,79.85,19742.0,77.3191,77.3287,77.0775,77.1741,19742.0
2020-07-17 13:20:00,79.83,79.93,79.83,79.89,4950.0,77.1548,77.2514,77.1548,77.2128,4950.0
2020-07-17 13:30:00,79.89,79.94,79.81,79.84,10544.0,77.2128,77.2611,77.1355,77.1644,10544.0
2020-07-17 13:40:00,79.85,79.93,79.85,79.92,9162.0,77.1741,77.2514,77.1741,77.2418,9162.0
2020-07-17 13:50:00,79.92,79.96,79.86,79.96,8366.0,77.2418,77.2804,77.1838,77.2804,8366.0
2020-07-17 14:00:00,79.96,80.12,79.96,80.12,18734.0,77.2804,77.4351,77.2804,77.4351,18734.0
2020-07-17 14:10:00,80.11,80.17,80.1,80.17,11362.0,77.4254,77.4834,77.4157,77.4834,11362.0
2020-07-17 14:20:00,80.14,80.14,80.1,80.12,7074.0,77.4544,77.4544,77.4157,77.4351,7074.0
2020-07-17 14:30:00,80.11,80.13,80.03,80.11,18822.0,77.4254,77.4447,77.3481,77.4254,18822.0
2020-07-17 14:40:00,80.13,80.18,80.11,80.14,13496.0,77.4447,77.4931,77.4254,77.4544,13496.0
2020-07-17 14:50:00,80.14,80.2,80.13,80.15,6100.0,77.4544,77.5124,77.4447,77.4641,6100.0
2020-07-17 15:00:00,80.12,80.12,79.98,80.07,12652.0,77.4351,77.4351,77.2998,77.3867,12652.0
2020-07-17 15:10:00,80.07,80.11,80.03,80.1,4734.0,77.3867,77.4254,77.3481,77.4157,4734.0
2020-07-17 15:20:00,80.1,80.19,80.08,80.19,19406.0,77.4157,77.5027,77.3964,77.5027,19406.0
2020-07-17 15:30:00,80.19,80.26,80.14,80.17,23534.0,77.5027,77.5704,77.4544,77.4834,23534.0
2020-07-17 15:40:00,80.17,80.23,80.14,80.2,77520.0,77.4834,77.5414,77.4544,77.5124,77520.0
2020-07-17 15:50:00,80.2,80.2,80.08,80.14,117922.0,77.5124,77.5124,77.3964,77.4544,117922.0
2020-07-20 09:30:00,80.41,80.42,79.68,79.97,23680.0,77.7153,77.725,77.0098,77.2901,23680.0
2020-07-20 09:40:00,79.87,79.99,79.7,79.81,23124.0,77.1934,77.3094,77.0291,77.1355,23124.0
2020-07-20 09:50:00,79.8,80.06,79.75,80.03,18000.0,77.1258,77.3771,77.0775,77.3481,18000.0
2020-07-20 10:00:00,80.06,80.46,80.0,80.41,12340.0,77.3771,77.7637,77.3191,77.7153,12340.0
2020-07-20 10:10:00,80.43,80.47,80.35,80.44,68200.0,77.7347,77.7733,77.6574,77.7443,68200.0
2020-07-20 10:20:00,80.44,80.56,80.38,80.56,29578.0,77.7443,77.8603,77.6863,77.8603,29578.0
2020-07-20 10:30:00,80.58,80.69,80.53,80.65,16210.0,77.8796,77.986,77.8313,77.9473,16210.0
2020-07-20 10:40:00,80.61,80.73,80.61,80.64,29186.0,77.9086,78.0246,77.9086,77.9376,29186.0
2020-07-20 10:50:00,80.6,80.66,80.53,80.58,7500.0,77.899,77.957,77.8313,77.8796,7500.0
2020-07-20 11:00:00,80.58,80.64,80.53,80.55,13404.0,77.8796,77.9376,77.8313,77.8507,13404.0
2020-07-20 11:10:00,80.6,80.85,80.6,80.79,14814.0,77.899,78.1406,77.899,78.0826,14814.0
2020-07-20 11:20:00,80.8,80.89,80.74,80.88,10532.0,78.0923,78.1793,78.0343,78.1696,10532.0
2020-07-20 11:30:00,80.86,80.97,80.85,80.97,15160.0,78.1503,78.2566,78.1406,78.2566,15160.0
2020-07-20 11:40:00,80.97,81.01,80.92,80.98,13138.0,78.2566,78.2952,78.2083,78.2662,13138.0
2020-07-20 11:50:00,80.97,80.97,80.78,80.82,10400.0,78.2566,78.2566,78.0729,78.1116,10400.0
2020-07-20 12:00:00,80.82,80.82,80.69,80.77,13640.0,78.1116,78.1116,77.986,78.0633,13640.0
2020-07-20 12:10:00,80.82,80.88,80.8,80.83,8000.0,78.1116,78.1696,78.0923,78.1213,8000.0
2020-07-20 12:20:00,80.83,80.83,80.7,80.7,10200.0,78.1213,78.1213,77.9956,77.9956,10200.0
2020-07-20 12:30:00,80.73,80.85,80.68,80.85,19160.0,78.0246,78.1406,77.9763,78.1406,19160.0
2020-07-20 12:40:00,80.86,80.95,80.86,80.95,11150.0,78.1503,78.2372,78.1503,78.2372,11150.0
2020-07-20 12:50:00,80.91,80.94,80.88,80.94,9500.0,78.1986,78.2276,78.1696,78.2276,9500.0
2020-07-20 13:00:00,80.95,80.95,80.89,80.89,3600.0,78.2372,78.2372,78.1793,78.1793,3600.0
2020-07-20 13:10:00,80.87,80.91,80.86,80.89,4800.0,78.1599,78.1986,78.1503,78.1793,4800.0
2020-07-20 13:20:00,80.88,80.88,80.81,80.86,14864.0,78.1696,78.1696,78.1019,78.1503,14864.0
2020-07-20 13:30:00,80.85,80.88,80.83,80.88,5800.0,78.1406,78.1696,78.1213,78.1696,5800.0
2020-07-20 13:40:00,80.89,80.98,80.89,80.94,16700.0,78.1793,78.2662,78.1793,78.2276,16700.0
2020-07-20 13:50:00,80.95,81.01,80.94,80.96,10800.0,78.2372,78.2952,78.2276,78.2469,10800.0
2020-07-20 14:00:00,80.96,81.11,80.95,81.11,12702.0,78.2469,78.3919,78.2372,78.3919,12702.0
2020-07-20 14:10:00,81.11,81.22,81.1,81.21,7330.0,78.3919,78.4982,78.3822,78.4885,7330.0
2020-07-20 14:20:00,81.22,81.29,81.2,81.28,8600.0,78.4982,78.5659,78.4789,78.5562,8600.0
2020-07-20 14:30:00,81.28,81.38,81.23,81.35,7166.0,78.5562,78.6528,78.5079,78.6238,7166.0
2020-07-20 14:40:00,81.34,81.41,81.31,81.36,7062.0,78.6142,78.6818,78.5852,78.6335,7062.0
2020-07-20 14:50:00,81.33,81.4,81.33,81.33,6000.0,78.6045,78.6722,78.6045,78.6045,6000.0
2020-07-20 15:00:00,81.32,81.41,81.31,81.36,9964.0,78.5948,78.6818,78.5852,78.6335,9964.0
2020-07-20 15:10:00,81.36,81.54,81.34,81.53,26464.0,78.6335,78.8075,78.6142,78.7978,26464.0
2020-07-20 15:20:00,81.53,81.63,81.53,81.58,38808.0,78.7978,78.8945,78.7978,78.8461,38808.0
2020-07-20 15:30:00,81.58,81.73,81.57,81.72,18120.0,78.8461,78.9911,78.8365,78.9814,18120.0
2020-07-20 15:40:00,81.74,81.85,81.72,81.81,15596.0,79.0008,79.1071,78.9814,79.0684,15596.0
2020-07-20 15:50:00,81.82,81.92,81.75,81.75,31280.0,79.0781,79.1747,79.0104,79.0104,31280.0
2020-07-21 09:30:00,82.54,82.58,82.14,82.23,18126.0,79.774,79.8126,79.3874,79.4744,18126.0
2020-07-21 09:40:00,82.06,82.26,81.97,82.05,14100.0,79.31,79.5033,79.2231,79.3004,14100.0
2020-07-21 09:50:00,81.97,82.32,81.95,82.32,12368.0,79.2231,79.5613,79.2037,79.5613,12368.0
2020-07-21 10:00:00,82.3,82.33,81.96,81.99,23252.0,79.542,79.571,79.2134,79.2424,23252.0
2020-07-21 10:10:00,81.91,82.08,81.83,82.06,20486.0,79.1651,79.3294,79.0878,79.31,20486.0
2020-07-21 10:20:00,81.95,82.0,81.6,81.72,21766.0,79.2037,79.2521,78.8655,78.9814,21766.0
2020-07-21 10:30:00,81.77,81.81,81.56,81.57,17884.0,79.0298,79.0684,78.8268,78.8365,17884.0
2020-07-21 10:40:00,81.57,81.61,81.43,81.48,53824.0,78.8365,78.8751,78.7012,78.7495,53824.0
2020-07-21 10:50:00,81.49,81.65,81.49,81.53,13186.0,78.7592,78.9138,78.7592,78.7978,13186.0
2020-07-21 11:00:00,81.63,81.69,81.59,81.59,8320.0,78.8945,78.9524,78.8558,78.8558,8320.0
2020-07-21 11:10:00,81.47,81.6,81.28,81.56,17840.0,78.7398,78.8655,78.5562,78.8268,17840.0
2020-07-21 11:20:00,81.57,81.63,81.35,81.47,20212.0,78.8365,78.8945,78.6238,78.7398,20212.0
2020-07-21 11:30:00,81.53,81.55,81.39,81.39,6000.0,78.7978,78.8171,78.6625,78.6625,6000.0
2020-07-21 11:40:00,81.44,81.57,81.36,81.4,22828.0,78.7108,78.8365,78.6335,78.6722,22828.0
2020-07-21 11:50:00,81.43,81.45,81.2,81.38,14492.0,78.7012,78.7205,78.4789,78.6528,14492.0
2020-07-21 12:00:00,81.36,81.42,81.31,81.33,25252.0,78.6335,78.6915,78.5852,78.6045,25252.0
2020-07-21 12:10:00,81.33,81.42,81.32,81.35,4000.0,78.6045,78.6915,78.5948,78.6238,4000.0
2020-07-21 12:20:00,81.36,81.42,81.33,81.39,6800.0,78.6335,78.6915,78.6045,78.6625,6800.0
2020-07-21 12:30:00,81.41,81.52,81.41,81.47,10224.0,78.6818,78.7881,78.6818,78.7398,10224.0
2020-07-21 12:40:00,81.48,81.6,81.48,81.55,14832.0,78.7495,78.8655,78.7495,78.8171,14832.0
2020-07-21 12:50:00,81.52,81.53,81.43,81.53,4800.0,78.7881,78.7978,78.7012,78.7978,4800.0
2020-07-21 13:00:00,81.51,81.53,81.5,81.52,2400.0,78.7785,78.7978,78.7688,78.7881,2400.0
2020-07-21 13:10:00,81.48,81.49,81.36,81.47,5200.0,78.7495,78.7592,78.6335,78.7398,5200.0
2020-07-21 13:20:00,81.48,81.64,81.46,81.63,5996.0,78.7495,78.9041,78.7302,78.8945,5996.0
2020-07-21 13:30:00,81.65,81.66,81.57,81.61,6000.0,78.9138,78.9235,78.8365,78.8751,6000.0
2020-07-21 13:40:00,81.63,81.69,81.61,81.67,5800.0,78.8945,78.9524,78.8751,78.9331,5800.0
2020-07-21 13:50:00,81.73,81.8,81.72,81.79,18144.0,78.9911,79.0588,78.9814,79.0491,18144.0
2020-07-21 14:00:00,81.8,81.96,81.79,81.96,14840.0,79.0588,79.2134,79.0491,79.2134,14840.0
2020-07-21 14:10:00,81.97,82.01,81.91,81.91,18294.0,79.2231,79.2617,79.1651,79.1651,18294.0
2020-07-21 14:20:00,81.93,81.97,81.89,81.92,1800.0,79.1844,79.2231,79.1457,79.1747,1800.0
2020-07-21 14:30:00,81.92,81.92,81.8,81.81,4088.0,79.1747,79.1747,79.0588,79.0684,4088.0
2020-07-21 14:40:00,81.83,81.86,81.79,81.86,5840.0,79.0878,79.1168,79.0491,79.1168,5840.0
2020-07-21 14:50:00,81.86,81.96,81.82,81.87,13840.0,79.1168,79.2134,79.0781,79.1264,13840.0
2020-07-21 15:00:00,81.86,81.88,81.69,81.69,36258.0,79.1168,79.1361,78.9524,78.9524,36258.0
2020-07-21 15:10:00,81.68,81.71,81.39,81.42,31616.0,78.9428,78.9718,78.6625,78.6915,31616.0
2020-07-21 15:20:00,81.32,81.51,81.31,81.36,23362.0,78.5948,78.7785,78.5852,78.6335,23362.0
2020-07-21 15:30:00,81.36,81.42,81.16,81.25,49030.0,78.6335,78.6915,78.4402,78.5272,49030.0
2020-07-21 15:40:00,81.23,81.54,81.21,81.47,43400.0,78.5079,78.8075,78.4885,78.7398,43400.0
2020-07-21 15:50:00,81.46,81.46,81.08,81.33,78370.0,78.7302,78.7302,78.3629,78.6045,78370.0
2020-07-22 09:30:00,81.56,81.61,81.41,81.52,20994.0,78.8268,78.8751,78.6818,78.7881,20994.0
2020-07-22 09:40:00,81.55,81.94,81.53,81.75,18444.0,78.8171,79.1941,78.7978,79.0104,18444.0
2020-07-22 09:50:00,81.89,82.26,81.86,82.21,20726.0,79.1457,79.5033,79.1168,79.455,20726.0
2020-07-22 10:00:00,82.31,82.44,82.23,82.23,11400.0,79.5517,79.6773,79.4744,79.4744,11400.0
2020-07-22 10:10:00,82.32,82.47,82.28,82.41,12390.0,79.5613,79.7063,79.5227,79.6483,12390.0
2020-07-22 10:20:00,82.35,82.39,81.98,82.0,17004.0,79.5903,79.629,79.2327,79.2521,17004.0
2020-07-22 10:30:00,82.01,82.1,81.93,82.05,19358.0,79.2617,79.3487,79.1844,79.3004,19358.0
2020-07-22 10:40:00,82.01,82.01,81.67,81.75,24644.0,79.2617,79.2617,78.9331,79.0104,24644.0
2020-07-22 10:50:00,81.73,81.73,81.55,81.64,14022.0,78.9911,78.9911,78.8171,78.9041,14022.0
2020-07-22 11:00:00,81.64,81.78,81.44,81.44,14694.0,78.9041,79.0394,78.7108,78.7108,14694.0
2020-07-22 11:10:00,81.39,81.45,81.25,81.36,13560.0,78.6625,78.7205,78.5272,78.6335,13560.0
2020-07-22 11:20:00,81.35,81.56,81.31,81.56,18866.0,78.6238,78.8268,78.5852,78.8268,18866.0
2020-07-22 11:30:00,81.58,81.75,81.58,81.74,24990.0,78.8461,79.0104,78.8461,79.0008,24990.0
2020-07-22 11:40:00,81.77,81.81,81.72,81.73,13352.0,79.0298,79.0684,78.9814,78.9911,13352.0
2020-07-22 11:50:00,81.73,81.79,81.67,81.69,34422.0,78.9911,79.0491,78.9331,78.9524,34422.0
2020-07-22 12:00:00,81.73,81.79,81.55,81.55,11762.0,78.9911,79.0491,78.8171,78.8171,11762.0
2020-07-22 12:10:00,81.58,81.83,81.58,81.8,11200.0,78.8461,79.0878,78.8461,79.0588,11200.0
2020-07-22 12:20:00,81.8,81.8,81.71,81.8,3800.0,79.0588,79.0588,78.9718,79.0588,3800.0
2020-07-22 12:30:00,81.81,81.82,81.66,81.66,20650.0,79.0684,79.0781,78.9235,78.9235,20650.0
2020-07-22 12:40:00,81.58,81.61,81.52,81.6,3800.0,78.8461,78.8751,78.7881,78.8655,3800.0
2020-07-22 12:50:00,81.61,81.64,81.48,81.64,9022.0,78.8751,78.9041,78.7495,78.9041,9022.0
2020-07-22 13:00:00,81.62,81.62,81.53,81.53,4800.0,78.8848,78.8848,78.7978,78.7978,4800.0
2020-07-22 13:10:00,81.56,81.67,81.55,81.67,5180.0,78.8268,78.9331,78.8171,78.9331,5180.0
2020-07-22 13:20:00,81.67,81.67,81.58,81.58,6298.0,78.9331,78.9331,78.8461,78.8461,6298.0
2020-07-22 13:30:00,81.56,81.57,81.45,81.48,4500.0,78.8268,78.8365,78.7205,78.7495,4500.0
2020-07-22 13:40:00,81.5,81.57,81.49,81.54,15782.0,78.7688,78.8365,78.7592,78.8075,15782.0
2020-07-22 13:50:00,81.55,81.56,81.34,81.36,17444.0,78.8171,78.8268,78.6142,78.6335,17444.0
2020-07-22 14:00:00,81.37,81.61,81.36,81.56,16054.0,78.6432,78.8751,78.6335,78.8268,16054.0
2020-07-22 14:10:00,81.56,81.63,81.5,81.63,7972.0,78.8268,78.8945,78.7688,78.8945,7972.0
2020-07-22 14:20:00,81.63,81.63,81.38,81.52,5200.0,78.8945,78.8945,78.6528,78.7881,5200.0
2020-07-22 14:30:00,81.51,81.58,81.44,81.57,2628.0,78.7785,78.8461,78.7108,78.8365,2628.0
2020-07-22 14:40:00,81.58,81.64,81.55,81.56,19294.0,78.8461,78.9041,78.8171,78.8268,19294.0
2020-07-22 14:50:00,81.57,81.66,81.55,81.55,5690.0,78.8365,78.9235,78.8171,78.8171,5690.0
2020-07-22 15:00:00,81.57,81.65,81.54,81.65,7824.0,78.8365,78.9138,78.8075,78.9138,7824.0
2020-07-22 15:10:00,81.67,81.85,81.63,81.79,26316.0,78.9331,79.1071,78.8945,79.0491,26316.0
2020-07-22 15:20:00,81.76,81.81,81.67,81.7,11036.0,79.0201,79.0684,78.9331,78.9621,11036.0
2020-07-22 15:30:00,81.71,81.81,81.69,81.81,6792.0,78.9718,79.0684,78.9524,79.0684,6792.0
2020-07-22 15:40:00,81.82,81.95,81.82,81.95,11532.0,79.0781,79.2037,79.0781,79.2037,11532.0
2020-07-22 15:50:00,81.97,82.02,81.89,81.92,27390.0,79.2231,79.2714,79.1457,79.1747,27390.0
2020-07-23 09:30:00,81.94,81.94,81.65,81.66,7612.0,79.1941,79.1941,78.9138,78.9235,7612.0
2020-07-23 09:40:00,81.64,81.97,81.64,81.97,20312.0,78.9041,79.2231,78.9041,79.2231,20312.0
2020-07-23 09:50:00,81.95,82.21,81.95,82.17,22128.0,79.2037,79.455,79.2037,79.4164,22128.0
2020-07-23 10:00:00,82.17,82.35,82.11,82.32,12040.0,79.4164,79.5903,79.3584,79.5613,12040.0
2020-07-23 10:10:00,82.3,82.3,81.87,81.87,8946.0,79.542,79.542,79.1264,79.1264,8946.0
2020-07-23 10:20:00,81.78,81.96,81.78,81.94,14904.0,79.0394,79.2134,79.0394,79.1941,14904.0
2020-07-23 10:30:00,82.0,82.39,82.0,82.25,4800.0,79.2521,79.629,79.2521,79.4937,4800.0
2020-07-23 10:40:00,82.3,82.48,82.3,82.44,32878.0,79.542,79.716,79.542,79.6773,32878.0
2020-07-23 10:50:00,82.42,82.5,82.23,82.33,12600.0,79.658,79.7353,79.4744,79.571,12600.0
2020-07-23 11:00:00,82.28,82.41,82.06,82.26,13834.0,79.5227,79.6483,79.31,79.5033,13834.0
2020-07-23 11:10:00,82.29,82.41,82.26,82.39,10688.0,79.5323,79.6483,79.5033,79.629,10688.0
2020-07-23 11:20:00,82.43,82.44,82.27,82.41,8960.0,79.6677,79.6773,79.513,79.6483,8960.0
2020-07-23 11:30:00,82.39,82.49,82.31,82.34,8342.0,79.629,79.7256,79.5517,79.5807,8342.0
2020-07-23 11:40:00,82.35,82.35,82.24,82.25,3840.0,79.5903,79.5903,79.484,79.4937,3840.0
2020-07-23 11:50:00,82.22,82.22,82.06,82.12,6800.0,79.4647,79.4647,79.31,79.368,6800.0
2020-07-23 12:00:00,82.07,82.07,81.8,81.81,9210.0,79.3197,79.3197,79.0588,79.0684,9210.0
2020-07-23 12:10:00,81.72,81.84,81.64,81.65,18850.0,78.9814,79.0974,78.9041,78.9138,18850.0
2020-07-23 12:20:00,81.63,81.75,81.56,81.56,6822.0,78.8945,79.0104,78.8268,78.8268,6822.0
2020-07-23 12:30:00,81.58,81.58,81.13,81.19,15978.0,78.8461,78.8461,78.4112,78.4692,15978.0
2020-07-23 12:40:00,81.17,81.4,81.17,81.31,13420.0,78.4499,78.6722,78.4499,78.5852,13420.0
2020-07-23 12:50:00,81.31,81.33,80.98,81.17,17578.0,78.5852,78.6045,78.2662,78.4499,17578.0
2020-07-23 13:00:00,81.24,81.42,81.24,81.32,7800.0,78.5175,78.6915,78.5175,78.5948,7800.0
2020-07-23 13:10:00,81.3,81.41,81.16,81.22,8200.0,78.5755,78.6818,78.4402,78.4982,8200.0
2020-07-23 13:20:00,81.22,81.23,80.96,81.07,16328.0,78.4982,78.5079,78.2469,78.3532,16328.0
2020-07-23 13:30:00,81.08,81.11,80.74,80.78,24556.0,78.3629,78.3919,78.0343,78.0729,24556.0
2020-07-23 13:40:00,80.79,80.79,80.26,80.27,34812.0,78.0826,78.0826,77.5704,77.58,34812.0
2020-07-23 13:50:00,80.27,80.56,80.21,80.5,35856.0,77.58,77.8603,77.522,77.8023,35856.0
2020-07-23 14:00:00,80.45,80.5,80.07,80.21,103688.0,77.754,77.8023,77.3867,77.522,103688.0
2020-07-23 14:10:00,80.2,80.22,79.83,80.17,43482.0,77.5124,77.5317,77.1548,77.4834,43482.0
2020-07-23 14:20:00,80.17,80.44,80.07,80.39,44202.0,77.4834,77.7443,77.3867,77.696,44202.0
2020-07-23 14:30:00,80.33,80.55,79.97,79.97,33640.0,77.638,77.8507,77.2901,77.2901,33640.0
2020-07-23 14:40:00,79.99,80.43,79.99,80.36,26210.0,77.3094,77.7347,77.3094,77.667,26210.0
2020-07-23 14:50:00,80.46,80.61,80.45,80.59,10440.0,77.7637,77.9086,77.754,77.8893,10440.0
2020-07-23 15:00:00,80.61,80.64,80.31,80.31,12220.0,77.9086,77.9376,77.6187,77.6187,12220.0
2020-07-23 15:10:00,80.37,80.6,80.24,80.57,11804.0,77.6767,77.899,77.551,77.87,11804.0
2020-07-23 15:20:00,80.6,80.64,80.28,80.44,21752.0,77.899,77.9376,77.5897,77.7443,21752.0
2020-07-23 15:30:00,80.38,80.66,80.24,80.57,45280.0,77.6863,77.957,77.551,77.87,45280.0
2020-07-23 15:40:00,80.57,80.67,80.49,80.61,43636.0,77.87,77.9666,77.7927,77.9086,43636.0
2020-07-23 15:50:00,80.51,80.59,80.32,80.49,67118.0,77.812,77.8893,77.6284,77.7927,67118.0
2020-07-24 09:30:00,79.28,79.82,78.76,79.0,32026.0,76.6232,77.1451,76.1206,76.3526,32026.0
2020-07-24 09:40:00,78.74,79.45,78.64,79.23,30486.0,76.1013,76.7875,76.0047,76.5749,30486.0
2020-07-24 09:50:00,79.1,79.55,78.96,79.51,42142.0,76.4492,76.8842,76.3139,76.8455,42142.0
2020-07-24 10:00:00,79.47,80.03,79.47,80.03,28614.0,76.8068,77.3481,76.8068,77.3481,28614.0
2020-07-24 10:10:00,79.92,80.28,79.82,80.2,24372.0,77.2418,77.5897,77.1451,77.5124,24372.0
2020-07-24 10:20:00,80.21,80.55,80.21,80.47,87712.0,77.522,77.8507,77.522,77.7733,87712.0
2020-07-24 10:30:00,80.53,80.53,80.16,80.36,18516.0,77.8313,77.8313,77.4737,77.667,18516.0
2020-07-24 10:40:00,80.53,80.53,80.29,80.29,6956.0,77.8313,77.8313,77.5994,77.5994,6956.0
2020-07-24 10:50:00,80.49,80.72,80.49,80.7,34840.0,77.7927,78.015,77.7927,77.9956,34840.0
2020-07-24 11:00:00,80.61,80.81,80.31,80.46,9486.0,77.9086,78.1019,77.6187,77.7637,9486.0
2020-07-24 11:10:00,80.45,80.56,80.39,80.46,10056.0,77.754,77.8603,77.696,77.7637,10056.0
2020-07-24 11:20:00,80.47,80.6,80.41,80.6,9906.0,77.7733,77.899,77.7153,77.899,9906.0
2020-07-24 11:30:00,80.72,80.78,80.6,80.61,3782.0,78.015,78.0729,77.899,77.9086,3782.0
2020-07-24 11:40:00,80.67,80.94,80.67,80.73,8930.0,77.9666,78.2276,77.9666,78.0246,8930.0
2020-07-24 11:50:00,80.7,80.87,80.59,80.87,4300.0,77.9956,78.1599,77.8893,78.1599,4300.0
2020-07-24 12:00:00,80.89,80.92,80.63,80.63,2000.0,78.1793,78.2083,77.928,77.928,2000.0
2020-07-24 12:10:00,80.72,80.81,80.38,80.48,5758.0,78.015,78.1019,77.6863,77.783,5758.0
2020-07-24 12:20:00,80.44,80.51,80.33,80.49,4002.0,77.7443,77.812,77.638,77.7927,4002.0
2020-07-24 12:30:00,80.5,80.5,80.28,80.28,2628.0,77.8023,77.8023,77.5897,77.5897,2628.0
2020-07-24 12:40:00,80.09,80.11,80.02,80.08,5834.0,77.4061,77.4254,77.3384,77.3964,5834.0
2020-07-24 12:50:00,80.1,80.1,79.84,79.9,8312.0,77.4157,77.4157,77.1644,77.2224,8312.0
2020-07-24 13:00:00,79.91,80.15,79.88,79.88,3124.0,77.2321,77.4641,77.2031,77.2031,3124.0
2020-07-24 13:10:00,79.83,79.83,79.66,79.71,3640.0,77.1548,77.1548,76.9905,77.0388,3640.0
2020-07-24 13:20:00,79.75,79.96,79.75,79.96,1200.0,77.0775,77.2804,77.0775,77.2804,1200.0
2020-07-24 13:30:00,79.87,80.0,79.86,79.94,5946.0,77.1934,77.3191,77.1838,77.2611,5946.0
2020-07-24 13:40:00,79.99,80.17,79.99,80.17,3750.0,77.3094,77.4834,77.3094,77.4834,3750.0
2020-07-24 13:50:00,80.08,80.11,80.05,80.11,2456.0,77.3964,77.4254,77.3674,77.4254,2456.0
2020-07-24 14:00:00,80.08,80.17,80.08,80.17,3690.0,77.3964,77.4834,77.3964,77.4834,3690.0
2020-07-24 14:10:00,80.17,80.17,79.99,79.99,5400.0,77.4834,77.4834,77.3094,77.3094,5400.0
2020-07-24 14:20:00,79.98,80.12,79.98,80.11,4500.0,77.2998,77.4351,77.2998,77.4254,4500.0
2020-07-24 14:30:00,80.17,80.17,79.98,80.13,4052.0,77.4834,77.4834,77.2998,77.4447,4052.0
2020-07-24 14:40:00,80.11,80.11,79.94,79.94,3200.0,77.4254,77.4254,77.2611,77.2611,3200.0
2020-07-24 14:50:00,79.99,80.01,79.92,79.95,1016.0,77.3094,77.3287,77.2418,77.2708,1016.0
2020-07-24 15:00:00,79.89,80.0,79.86,80.0,3824.0,77.2128,77.3191,77.1838,77.3191,3824.0
2020-07-24 15:10:00,80.01,80.05,79.73,79.76,5430.0,77.3287,77.3674,77.0581,77.0871,5430.0
2020-07-24 15:20:00,79.75,79.78,79.55,79.61,8756.0,77.0775,77.1065,76.8842,76.9422,8756.0
2020-07-24 15:30:00,79.6,79.86,79.46,79.81,20948.0,76.9325,77.1838,76.7972,77.1355,20948.0
2020-07-24 15:40:00,79.77,79.81,79.6,79.74,11368.0,77.0968,77.1355,76.9325,77.0678,11368.0
2020-07-24 15:50:00,79.6,79.74,79.55,79.74,41412.0,76.9325,77.0678,76.8842,77.0678,41412.0
2020-07-27 09:30:00,81.56,82.19,81.5,81.98,12610.0,78.8268,79.4357,78.7688,79.2327,12610.0
2020-07-27 09:40:00,82.24,82.41,82.11,82.41,35244.0,79.484,79.6483,79.3584,79.6483,35244.0
2020-07-27 09:50:00,82.38,82.44,82.26,82.37,25386.0,79.6193,79.6773,79.5033,79.6097,25386.0
2020-07-27 10:00:00,82.47,82.71,82.24,82.32,38024.0,79.7063,79.9383,79.484,79.5613,38024.0
2020-07-27 10:10:00,82.36,82.57,82.36,82.46,13608.0,79.6,79.803,79.6,79.6966,13608.0
2020-07-27 10:20:00,82.45,82.57,82.26,82.42,33022.0,79.687,79.803,79.5033,79.658,33022.0
2020-07-27 10:30:00,82.42,82.58,82.39,82.53,17564.0,79.658,79.8126,79.629,79.7643,17564.0
2020-07-27 10:40:00,82.56,82.63,82.47,82.58,12700.0,79.7933,79.8609,79.7063,79.8126,12700.0
2020-07-27 10:50:00,82.58,82.58,82.39,82.49,28252.0,79.8126,79.8126,79.629,79.7256,28252.0
2020-07-27 11:00:00,82.48,82.5,82.36,82.44,21838.0,79.716,79.7353,79.6,79.6773,21838.0
2020-07-27 11:10:00,82.46,82.49,82.21,82.35,21748.0,79.6966,79.7256,79.455,79.5903,21748.0
2020-07-27 11:20:00,82.35,82.35,82.05,82.05,44250.0,79.5903,79.5903,79.3004,79.3004,44250.0
2020-07-27 11:30:00,82.05,82.14,81.82,81.98,19876.0,79.3004,79.3874,79.0781,79.2327,19876.0
2020-07-27 11:40:00,82.01,82.24,82.01,82.2,10300.0,79.2617,79.484,79.2617,79.4454,10300.0
2020-07-27 11:50:00,82.32,82.43,82.31,82.36,15482.0,79.5613,79.6677,79.5517,79.6,15482.0
2020-07-27 12:00:00,82.42,82.51,82.32,82.49,6652.0,79.658,79.745,79.5613,79.7256,6652.0
2020-07-27 12:10:00,82.55,82.62,82.55,82.57,3716.0,79.7836,79.8513,79.7836,79.803,3716.0
2020-07-27 12:20:00,82.57,82.58,82.54,82.54,4290.0,79.803,79.8126,79.774,79.774,4290.0
2020-07-27 12:30:00,82.5,82.67,82.5,82.66,11470.0,79.7353,79.8996,79.7353,79.8899,11470.0
2020-07-27 12:40:00,82.61,82.61,82.52,82.54,6700.0,79.8416,79.8416,79.7546,79.774,6700.0
2020-07-27 12:50:00,82.48,82.71,82.46,82.71,16600.0,79.716,79.9383,79.6966,79.9383,16600.0
2020-07-27 13:00:00,82.7,82.75,82.65,82.65,16702.0,79.9286,79.9769,79.8803,79.8803,16702.0
2020-07-27 13:10:00,82.67,82.72,82.63,82.64,13740.0,79.8996,79.9479,79.8609,79.8706,13740.0
2020-07-27 13:20:00,82.65,82.79,82.65,82.79,1400.0,79.8803,80.0156,79.8803,80.0156,1400.0
2020-07-27 13:30:00,82.82,82.82,82.73,82.82,1612.0,80.0446,80.0446,79.9576,80.0446,1612.0
2020-07-27 13:40:00,82.86,82.86,82.7,82.71,14518.0,80.0832,80.0832,79.9286,79.9383,14518.0
2020-07-27 13:50:00,82.75,82.78,82.71,82.74,3698.0,79.9769,80.0059,79.9383,79.9673,3698.0
2020-07-27 14:00:00,82.79,82.88,82.71,82.77,8680.0,80.0156,80.1026,79.9383,79.9963,8680.0
2020-07-27 14:10:00,82.77,82.77,82.69,82.72,13086.0,79.9963,79.9963,79.9189,79.9479,13086.0
2020-07-27 14:20:00,82.76,82.86,82.76,82.81,4400.0,79.9866,80.0832,79.9866,80.0349,4400.0
2020-07-27 14:30:00,82.75,82.8,82.74,82.76,2000.0,79.9769,80.0253,79.9673,79.9866,2000.0
2020-07-27 14:40:00,82.71,82.77,82.64,82.64,10416.0,79.9383,79.9963,79.8706,79.8706,10416.0
2020-07-27 14:50:00,82.71,82.76,82.61,82.61,6600.0,79.9383,79.9866,79.8416,79.8416,6600.0
2020-07-27 15:00:00,82.66,82.89,82.66,82.83,13120.0,79.8899,80.1122,79.8899,80.0542,13120.0
2020-07-27 15:10:00,82.84,82.87,82.8,82.86,9390.0,80.0639,80.0929,80.0253,80.0832,9390.0
2020-07-27 15:20:00,82.89,82.91,82.83,82.86,8200.0,80.1122,80.1316,80.0542,80.0832,8200.0
2020-07-27 15:30:00,82.86,82.89,82.73,82.73,31134.0,80.0832,80.1122,79.9576,79.9576,31134.0
2020-07-27 15:40:00,82.73,82.79,82.7,82.78,10270.0,79.9576,80.0156,79.9286,80.0059,10270.0
2020-07-27 15:50:00,82.77,82.97,82.7,82.96,51258.0,79.9963,80.1896,79.9286,80.1799,51258.0
2020-07-28 09:30:00,81.75,81.76,81.16,81.29,29718.0,79.0104,79.0201,78.4402,78.5659,29718.0
2020-07-28 09:40:00,81.25,81.35,81.06,81.06,14926.0,78.5272,78.6238,78.3436,78.3436,14926.0
2020-07-28 09:50:00,81.06,81.06,80.71,80.97,76926.0,78.3436,78.3436,78.0053,78.2566,76926.0
2020-07-28 10:00:00,80.98,81.32,80.87,81.11,22548.0,78.2662,78.5948,78.1599,78.3919,22548.0
2020-07-28 10:10:00,81.1,81.45,80.96,81.41,15560.0,78.3822,78.7205,78.2469,78.6818,15560.0
2020-07-28 10:20:00,81.43,81.46,81.32,81.44,2200.0,78.7012,78.7302,78.5948,78.7108,2200.0
2020-07-28 10:30:00,81.47,81.51,81.22,81.39,6050.0,78.7398,78.7785,78.4982,78.6625,6050.0
2020-07-28 10:40:00,81.4,81.45,81.25,81.33,9200.0,78.6722,78.7205,78.5272,78.6045,9200.0
2020-07-28 10:50:00,81.32,81.4,81.13,81.4,5200.0,78.5948,78.6722,78.4112,78.6722,5200.0
2020-07-28 11:00:00,81.26,81.26,81.0,81.11,4624.0,78.5369,78.5369,78.2856,78.3919,4624.0
2020-07-28 11:10:00,81.16,81.52,81.16,81.39,123106.0,78.4402,78.7881,78.4402,78.6625,123106.0
2020-07-28 11:20:00,81.36,81.48,81.36,81.42,10980.0,78.6335,78.7495,78.6335,78.6915,10980.0
2020-07-28 11:30:00,81.42,81.49,81.39,81.47,2600.0,78.6915,78.7592,78.6625,78.7398,2600.0
2020-07-28 11:40:00,81.5,81.6,81.48,81.49,3600.0,78.7688,78.8655,78.7495,78.7592,3600.0
2020-07-28 11:50:00,81.54,81.54,81.41,81.41,4688.0,78.8075,78.8075,78.6818,78.6818,4688.0
2020-07-28 12:00:00,81.37,81.4,81.23,81.33,18698.0,78.6432,78.6722,78.5079,78.6045,18698.0
2020-07-28 12:10:00,81.33,81.33,81.17,81.2,4120.0,78.6045,78.6045,78.4499,78.4789,4120.0
2020-07-28 12:20:00,81.24,81.34,81.24,81.25,6400.0,78.5175,78.6142,78.5175,78.5272,6400.0
2020-07-28 12:30:00,81.24,81.28,81.2,81.28,23816.0,78.5175,78.5562,78.4789,78.5562,23816.0
2020-07-28 12:40:00,81.28,81.31,81.18,81.18,4000.0,78.5562,78.5852,78.4595,78.4595,4000.0
2020-07-28 12:50:00,81.19,81.25,81.19,81.19,2200.0,78.4692,78.5272,78.4692,78.4692,2200.0
2020-07-28 13:00:00,81.28,81.28,81.19,81.27,3400.0,78.5562,78.5562,78.4692,78.5465,3400.0
2020-07-28 13:10:00,81.28,81.3,81.26,81.28,4000.0,78.5562,78.5755,78.5369,78.5562,4000.0
2020-07-28 13:20:00,81.33,81.42,81.33,81.37,27372.0,78.6045,78.6915,78.6045,78.6432,27372.0
2020-07-28 13:30:00,81.45,81.54,81.42,81.54,5382.0,78.7205,78.8075,78.6915,78.8075,5382.0
2020-07-28 13:40:00,81.54,81.56,81.47,81.55,24918.0,78.8075,78.8268,78.7398,78.8171,24918.0
2020-07-28 13:50:00,81.58,81.58,81.4,81.5,5000.0,78.8461,78.8461,78.6722,78.7688,5000.0
2020-07-28 14:00:00,81.52,81.52,81.38,81.39,3600.0,78.7881,78.7881,78.6528,78.6625,3600.0
2020-07-28 14:10:00,81.44,81.5,81.4,81.45,6812.0,78.7108,78.7688,78.6722,78.7205,6812.0
2020-07-28 14:20:00,81.46,81.49,81.33,81.33,5830.0,78.7302,78.7592,78.6045,78.6045,5830.0
2020-07-28 14:30:00,81.35,81.4,81.29,81.38,8800.0,78.6238,78.6722,78.5659,78.6528,8800.0
2020-07-28 14:40:00,81.38,81.41,81.17,81.19,10268.0,78.6528,78.6818,78.4499,78.4692,10268.0
2020-07-28 14:50:00,81.2,81.3,81.17,81.19,6200.0,78.4789,78.5755,78.4499,78.4692,6200.0
2020-07-28 15:00:00,81.21,81.21,80.98,80.98,20336.0,78.4885,78.4885,78.2662,78.2662,20336.0
2020-07-28 15:10:00,81.02,81.02,80.83,80.95,23982.0,78.3049,78.3049,78.1213,78.2372,23982.0
2020-07-28 15:20:00,80.93,81.01,80.9,80.91,24314.0,78.2179,78.2952,78.1889,78.1986,24314.0
2020-07-28 15:30:00,80.89,81.03,80.85,80.86,28118.0,78.1793,78.3146,78.1406,78.1503,28118.0
2020-07-28 15:40:00,80.86,80.93,80.81,80.86,31296.0,78.1503,78.2179,78.1019,78.1503,31296.0
2020-07-28 15:50:00,80.83,80.89,80.67,80.72,56502.0,78.1213,78.1793,77.9666,78.015,56502.0
2020-07-29 09:30:00,81.51,81.81,81.39,81.75,29344.0,78.7785,79.0684,78.6625,79.0104,29344.0
2020-07-29 09:40:00,81.66,81.81,81.57,81.57,13600.0,78.9235,79.0684,78.8365,78.8365,13600.0
2020-07-29 09:50:00,81.61,81.82,81.55,81.61,14158.0,78.8751,79.0781,78.8171,78.8751,14158.0
2020-07-29 10:00:00,81.61,81.86,81.59,81.81,28318.0,78.8751,79.1168,78.8558,79.0684,28318.0
2020-07-29 10:10:00,81.81,81.87,81.75,81.87,11620.0,79.0684,79.1264,79.0104,79.1264,11620.0
2020-07-29 10:20:00,81.86,81.9,81.7,81.79,10194.0,79.1168,79.1554,78.9621,79.0491,10194.0
2020-07-29 10:30:00,81.76,81.84,81.64,81.83,10100.0,79.0201,79.0974,78.9041,79.0878,10100.0
2020-07-29 10:40:00,81.87,82.06,81.87,82.06,55200.0,79.1264,79.31,79.1264,79.31,55200.0
2020-07-29 10:50:00,82.03,82.32,82.03,82.25,7594.0,79.2811,79.5613,79.2811,79.4937,7594.0
2020-07-29 11:00:00,82.22,82.38,82.17,82.35,13138.0,79.4647,79.6193,79.4164,79.5903,13138.0
2020-07-29 11:10:00,82.31,82.42,82.23,82.31,10736.0,79.5517,79.658,79.4744,79.5517,10736.0
2020-07-29 11:20:00,82.3,82.46,82.3,82.39,15770.0,79.542,79.6966,79.542,79.629,15770.0
2020-07-29 11:30:00,82.42,82.42,82.17,82.29,46500.0,79.658,79.658,79.4164,79.5323,46500.0
2020-07-29 11:40:00,82.33,82.33,82.23,82.24,31112.0,79.571,79.571,79.4744,79.484,31112.0
2020-07-29 11:50:00,82.27,82.32,82.21,82.21,4900.0,79.513,79.5613,79.455,79.455,4900.0
2020-07-29 12:00:00,82.18,82.18,81.99,82.0,39954.0,79.426,79.426,79.2424,79.2521,39954.0
2020-07-29 12:10:00,81.99,82.08,81.99,82.08,9400.0,79.2424,79.3294,79.2424,79.3294,9400.0
2020-07-29 12:20:00,82.16,82.2,82.13,82.15,5800.0,79.4067,79.4454,79.3777,79.397,5800.0
2020-07-29 12:30:00,82.16,82.36,82.16,82.33,5200.0,79.4067,79.6,79.4067,79.571,5200.0
2020-07-29 12:40:00,82.36,82.36,82.24,82.28,6392.0,79.6,79.6,79.484,79.5227,6392.0
2020-07-29 12:50:00,82.29,82.33,82.28,82.33,6558.0,79.5323,79.571,79.5227,79.571,6558.0
2020-07-29 13:00:00,82.34,82.36,82.24,82.26,9880.0,79.5807,79.6,79.484,79.5033,9880.0
2020-07-29 13:10:00,82.27,82.35,82.27,82.35,2400.0,79.513,79.5903,79.513,79.5903,2400.0
2020-07-29 13:20:00,82.33,82.41,82.33,82.39,11178.0,79.571,79.6483,79.571,79.629,11178.0
2020-07-29 13:30:00,82.38,82.44,82.38,82.44,2100.0,79.6193,79.6773,79.6193,79.6773,2100.0
2020-07-29 13:40:00,82.43,82.47,82.41,82.45,3732.0,79.6677,79.7063,79.6483,79.687,3732.0
2020-07-29 13:50:00,82.42,82.42,82.36,82.41,10746.0,79.658,79.658,79.6,79.6483,10746.0
2020-07-29 14:00:00,82.43,82.52,82.38,82.52,10776.0,79.6677,79.7546,79.6193,79.7546,10776.0
2020-07-29 14:10:00,82.58,82.69,82.56,82.69,12172.0,79.8126,79.9189,79.7933,79.9189,12172.0
2020-07-29 14:20:00,82.7,82.77,82.69,82.75,29670.0,79.9286,79.9963,79.9189,79.9769,29670.0
2020-07-29 14:30:00,82.75,82.99,82.75,82.98,49972.0,79.9769,80.2089,79.9769,80.1992,49972.0
2020-07-29 14:40:00,82.99,83.13,82.96,83.05,20108.0,80.2089,80.3442,80.1799,80.2669,20108.0
2020-07-29 14:50:00,83.04,83.08,82.77,82.77,15220.0,80.2572,80.2959,79.9963,79.9963,15220.0
2020-07-29 15:00:00,82.79,82.83,82.49,82.69,26758.0,80.0156,80.0542,79.7256,79.9189,26758.0
2020-07-29 15:10:00,82.74,82.88,82.73,82.77,31850.0,79.9673,80.1026,79.9576,79.9963,31850.0
2020-07-29 15:20:00,82.78,82.94,82.73,82.85,29672.0,80.0059,80.1606,79.9576,80.0736,29672.0
2020-07-29 15:30:00,82.85,83.02,82.8,82.92,78898.0,80.0736,80.2379,80.0253,80.1412,78898.0
2020-07-29 15:40:00,82.92,82.92,82.73,82.83,21976.0,80.1412,80.1412,79.9576,80.0542,21976.0
2020-07-29 15:50:00,82.75,82.79,82.64,82.78,47642.0,79.9769,80.0156,79.8706,80.0059,47642.0
2020-07-30 09:30:00,82.12,82.7,82.12,82.53,53564.0,79.368,79.9286,79.368,79.7643,53564.0
2020-07-30 09:40:00,82.56,83.02,82.5,82.71,40370.0,79.7933,80.2379,79.7353,79.9383,40370.0
2020-07-30 09:50:00,82.64,82.8,81.99,82.03,45658.0,79.8706,80.0253,79.2424,79.2811,45658.0
2020-07-30 10:00:00,82.05,82.53,81.94,82.51,52106.0,79.3004,79.7643,79.1941,79.745,52106.0
2020-07-30 10:10:00,82.53,82.55,82.12,82.15,13800.0,79.7643,79.7836,79.368,79.397,13800.0
2020-07-30 10:20:00,82.16,82.24,81.98,82.24,46778.0,79.4067,79.484,79.2327,79.484,46778.0
2020-07-30 10:30:00,82.26,82.66,82.26,82.66,13956.0,79.5033,79.8899,79.5033,79.8899,13956.0
2020-07-30 10:40:00,82.7,82.7,82.41,82.48,4700.0,79.9286,79.9286,79.6483,79.716,4700.0
2020-07-30 10:50:00,82.36,82.58,82.33,82.5,9554.0,79.6,79.8126,79.571,79.7353,9554.0
2020-07-30 11:00:00,82.51,82.61,82.49,82.59,14818.0,79.745,79.8416,79.7256,79.8223,14818.0
2020-07-30 11:10:00,82.53,82.64,82.48,82.64,6612.0,79.7643,79.8706,79.716,79.8706,6612.0
2020-07-30 11:20:00,82.67,82.75,82.56,82.56,20304.0,79.8996,79.9769,79.7933,79.7933,20304.0
2020-07-30 11:30:00,82.63,82.94,82.63,82.92,13386.0,79.8609,80.1606,79.8609,80.1412,13386.0
2020-07-30 11:40:00,82.9,83.05,82.89,82.99,15928.0,80.1219,80.2669,80.1122,80.2089,15928.0
2020-07-30 11:50:00,83.05,83.06,82.92,82.92,6584.0,80.2669,80.2765,80.1412,80.1412,6584.0
2020-07-30 12:00:00,83.04,83.11,82.84,82.86,14026.0,80.2572,80.3249,80.0639,80.0832,14026.0
2020-07-30 12:10:00,82.89,83.13,82.88,83.11,68204.0,80.1122,80.3442,80.1026,80.3249,68204.0
2020-07-30 12:20:00,83.15,83.15,82.99,83.02,3220.0,80.3635,80.3635,80.2089,80.2379,3220.0
2020-07-30 12:30:00,83.07,83.13,83.05,83.08,3600.0,80.2862,80.3442,80.2669,80.2959,3600.0
2020-07-30 12:40:00,83.07,83.08,83.02,83.08,5606.0,80.2862,80.2959,80.2379,80.2959,5606.0
2020-07-30 12:50:00,83.14,83.16,83.1,83.15,2800.0,80.3539,80.3732,80.3152,80.3635,2800.0
2020-07-30 13:00:00,83.24,83.36,83.17,83.25,7868.0,80.4505,80.5665,80.3829,80.4602,7868.0
2020-07-30 13:10:00,83.26,83.46,83.26,83.42,12332.0,80.4698,80.6631,80.4698,80.6245,12332.0
2020-07-30 13:20:00,83.41,83.44,83.28,83.28,10892.0,80.6148,80.6438,80.4892,80.4892,10892.0
2020-07-30 13:30:00,83.26,83.27,83.11,83.22,24650.0,80.4698,80.4795,80.3249,80.4312,24650.0
2020-07-30 13:40:00,83.27,83.44,83.27,83.36,9400.0,80.4795,80.6438,80.4795,80.5665,9400.0
2020-07-30 13:50:00,83.45,83.6,83.43,83.6,3000.0,80.6535,80.7984,80.6341,80.7984,3000.0
2020-07-30 14:00:00,83.53,83.59,83.41,83.48,20336.0,80.7308,80.7888,80.6148,80.6825,20336.0
2020-07-30 14:10:00,83.36,83.42,83.33,83.38,7784.0,80.5665,80.6245,80.5375,80.5858,7784.0
2020-07-30 14:20:00,83.36,83.38,83.21,83.35,5258.0,80.5665,80.5858,80.4215,80.5568,5258.0
2020-07-30 14:30:00,83.39,83.52,83.36,83.52,2200.0,80.5955,80.7211,80.5665,80.7211,2200.0
2020-07-30 14:40:00,83.58,83.64,83.54,83.64,9200.0,80.7791,80.8371,80.7405,80.8371,9200.0
2020-07-30 14:50:00,83.61,83.63,83.52,83.53,3600.0,80.8081,80.8274,80.7211,80.7308,3600.0
2020-07-30 15:00:00,83.61,83.61,83.32,83.33,7554.0,80.8081,80.8081,80.5278,80.5375,7554.0
2020-07-30 15:10:00,83.39,83.56,83.33,83.56,2236.0,80.5955,80.7598,80.5375,80.7598,2236.0
2020-07-30 15:20:00,83.57,83.57,83.49,83.52,4400.0,80.7694,80.7694,80.6921,80.7211,4400.0
2020-07-30 15:30:00,83.59,83.61,83.48,83.5,5026.0,80.7888,80.8081,80.6825,80.7018,5026.0
2020-07-30 15:40:00,83.47,83.57,83.47,83.52,15618.0,80.6728,80.7694,80.6728,80.7211,15618.0
2020-07-30 15:50:00,83.53,83.7,83.53,83.61,84560.0,80.7308,80.8951,80.7308,80.8081,84560.0
2020-07-31 09:30:00,83.77,83.77,83.07,83.31,50378.0,80.9627,80.9627,80.2862,80.5182,50378.0
2020-07-31 09:40:00,83.33,83.52,83.2,83.42,67154.0,80.5375,80.7211,80.4118,80.6245,67154.0
2020-07-31 09:50:00,83.42,83.43,83.02,83.09,207010.0,80.6245,80.6341,80.2379,80.3055,207010.0
2020-07-31 10:00:00,83.08,83.08,82.71,82.79,68422.0,80.2959,80.2959,79.9383,80.0156,68422.0
2020-07-31 10:10:00,82.77,82.77,82.25,82.29,116718.0,79.9963,79.9963,79.4937,79.5323,116718.0
2020-07-31 10:20:00,82.23,82.44,82.16,82.29,76000.0,79.4744,79.6773,79.4067,79.5323,76000.0
2020-07-31 10:30:00,82.25,82.61,82.25,82.61,24716.0,79.4937,79.8416,79.4937,79.8416,24716.0
2020-07-31 10:40:00,82.6,82.6,82.33,82.52,8564.0,79.832,79.832,79.571,79.7546,8564.0
2020-07-31 10:50:00,82.45,82.52,82.33,82.46,33430.0,79.687,79.7546,79.571,79.6966,33430.0
2020-07-31 11:00:00,82.54,82.73,82.48,82.69,8300.0,79.774,79.9576,79.716,79.9189,8300.0
2020-07-31 11:10:00,82.65,83.01,82.65,83.0,20024.0,79.8803,80.2282,79.8803,80.2185,20024.0
2020-07-31 11:20:00,83.02,83.02,82.88,82.88,4878.0,80.2379,80.2379,80.1026,80.1026,4878.0
2020-07-31 11:30:00,82.92,83.06,82.81,82.93,17850.0,80.1412,80.2765,80.0349,80.1509,17850.0
2020-07-31 11:40:00,82.94,82.98,82.83,82.92,85628.0,80.1606,80.1992,80.0542,80.1412,85628.0
2020-07-31 11:50:00,82.92,82.94,82.63,82.69,53400.0,80.1412,80.1606,79.8609,79.9189,53400.0
2020-07-31 12:00:00,82.69,82.74,82.37,82.37,14490.0,79.9189,79.9673,79.6097,79.6097,14490.0
2020-07-31 12:10:00,82.46,82.5,82.22,82.22,5164.0,79.6966,79.7353,79.4647,79.4647,5164.0
2020-07-31 12:20:00,82.32,82.37,82.19,82.36,43774.0,79.5613,79.6097,79.4357,79.6,43774.0
2020-07-31 12:30:00,82.35,82.35,81.97,82.03,10284.0,79.5903,79.5903,79.2231,79.2811,10284.0
2020-07-31 12:40:00,82.16,82.21,82.1,82.13,4826.0,79.4067,79.455,79.3487,79.3777,4826.0
2020-07-31 12:50:00,82.08,82.11,81.96,82.07,37910.0,79.3294,79.3584,79.2134,79.3197,37910.0
2020-07-31 13:00:00,82.11,82.33,82.09,82.29,8272.0,79.3584,79.571,79.339,79.5323,8272.0
2020-07-31 13:10:00,82.3,82.34,82.14,82.14,9460.0,79.542,79.5807,79.3874,79.3874,9460.0
2020-07-31 13:20:00,82.19,82.46,82.19,82.41,52004.0,79.4357,79.6966,79.4357,79.6483,52004.0
2020-07-31 13:30:00,82.36,82.39,82.22,82.25,7062.0,79.6,79.629,79.4647,79.4937,7062.0
2020-07-31 13:40:00,82.23,82.32,82.23,82.29,12978.0,79.4744,79.5613,79.4744,79.5323,12978.0
2020-07-31 13:50:00,82.29,82.32,82.14,82.14,54586.0,79.5323,79.5613,79.3874,79.3874,54586.0
2020-07-31 14:00:00,82.14,82.26,81.95,81.95,17690.0,79.3874,79.5033,79.2037,79.2037,17690.0
2020-07-31 14:10:00,81.99,82.06,81.92,82.0,23710.0,79.2424,79.31,79.1747,79.2521,23710.0
2020-07-31 14:20:00,82.04,82.16,82.04,82.16,7800.0,79.2907,79.4067,79.2907,79.4067,7800.0
2020-07-31 14:30:00,82.16,82.3,82.16,82.29,35272.0,79.4067,79.542,79.4067,79.5323,35272.0
2020-07-31 14:40:00,82.24,82.46,82.24,82.33,26630.0,79.484,79.6966,79.484,79.571,26630.0
2020-07-31 14:50:00,82.34,82.54,82.33,82.54,15298.0,79.5807,79.774,79.571,79.774,15298.0
2020-07-31 15:00:00,82.58,82.83,82.55,82.75,7994.0,79.8126,80.0542,79.7836,79.9769,7994.0
2020-07-31 15:10:00,82.67,82.82,82.6,82.63,34658.0,79.8996,80.0446,79.832,79.8609,34658.0
2020-07-31 15:20:00,82.72,82.82,82.69,82.72,5218.0,79.9479,80.0446,79.9189,79.9479,5218.0
2020-07-31 15:30:00,82.66,82.76,82.64,82.69,16602.0,79.8899,79.9866,79.8706,79.9189,16602.0
2020-07-31 15:40:00,82.69,82.92,82.69,82.89,48582.0,79.9189,80.1412,79.9189,80.1122,48582.0
2020-07-31 15:50:00,82.89,83.14,82.85,83.14,87794.0,80.1122,80.3539,80.0736,80.3539,87794.0
2020-08-03 09:30:00,83.61,84.26,83.59,84.24,26718.0,80.8081,81.4363,80.7888,81.417,26718.0
2020-08-03 09:40:00,84.25,84.39,84.08,84.27,25788.0,81.4267,81.562,81.2624,81.446,25788.0
2020-08-03 09:50:00,84.35,84.43,84.22,84.39,10304.0,81.5233,81.6006,81.3977,81.562,10304.0
2020-08-03 10:00:00,84.45,84.5,84.28,84.28,26480.0,81.62,81.6683,81.4557,81.4557,26480.0
2020-08-03 10:10:00,84.38,84.6,84.38,84.6,29426.0,81.5523,81.7649,81.5523,81.7649,29426.0
2020-08-03 10:20:00,84.64,84.64,84.42,84.45,10828.0,81.8036,81.8036,81.591,81.62,10828.0
2020-08-03 10:30:00,84.42,84.56,84.42,84.55,8260.0,81.591,81.7263,81.591,81.7166,8260.0
2020-08-03 10:40:00,84.5,84.55,84.31,84.33,4400.0,81.6683,81.7166,81.4846,81.504,4400.0
2020-08-03 10:50:00,84.33,84.35,84.29,84.31,2900.0,81.504,81.5233,81.4653,81.4846,2900.0
2020-08-03 11:00:00,84.33,84.44,84.3,84.44,5266.0,81.504,81.6103,81.475,81.6103,5266.0
2020-08-03 11:10:00,84.49,84.52,84.46,84.49,5800.0,81.6586,81.6876,81.6296,81.6586,5800.0
2020-08-03 11:20:00,84.49,84.5,84.43,84.43,3800.0,81.6586,81.6683,81.6006,81.6006,3800.0
2020-08-03 11:30:00,84.47,84.49,84.42,84.46,5842.0,81.6393,81.6586,81.591,81.6296,5842.0
2020-08-03 11:40:00,84.53,84.6,84.53,84.56,6000.0,81.6973,81.7649,81.6973,81.7263,6000.0
2020-08-03 11:50:00,84.55,84.58,84.54,84.55,1600.0,81.7166,81.7456,81.7069,81.7166,1600.0
2020-08-03 12:00:00,84.51,84.52,84.43,84.51,3400.0,81.6779,81.6876,81.6006,81.6779,3400.0
2020-08-03 12:10:00,84.49,84.55,84.49,84.53,2190.0,81.6586,81.7166,81.6586,81.6973,2190.0
2020-08-03 12:20:00,84.52,84.53,84.47,84.53,2600.0,81.6876,81.6973,81.6393,81.6973,2600.0
2020-08-03 12:30:00,84.51,84.61,84.51,84.61,4792.0,81.6779,81.7746,81.6779,81.7746,4792.0
2020-08-03 12:40:00,84.64,84.64,84.58,84.63,800.0,81.8036,81.8036,81.7456,81.7939,800.0
2020-08-03 12:50:00,84.64,84.64,84.54,84.56,13308.0,81.8036,81.8036,81.7069,81.7263,13308.0
2020-08-03 13:00:00,84.54,84.64,84.54,84.63,7652.0,81.7069,81.8036,81.7069,81.7939,7652.0
2020-08-03 13:10:00,84.64,84.68,84.61,84.68,3600.0,81.8036,81.8422,81.7746,81.8422,3600.0
2020-08-03 13:20:00,84.67,84.67,84.63,84.63,2258.0,81.8326,81.8326,81.7939,81.7939,2258.0
2020-08-03 13:30:00,84.61,84.61,84.61,84.61,400.0,81.7746,81.7746,81.7746,81.7746,400.0
2020-08-03 13:40:00,84.52,84.52,84.42,84.48,14300.0,81.6876,81.6876,81.591,81.649,14300.0
2020-08-03 13:50:00,84.53,84.53,84.49,84.49,1400.0,81.6973,81.6973,81.6586,81.6586,1400.0
2020-08-03 14:00:00,84.49,84.49,84.37,84.37,2800.0,81.6586,81.6586,81.5426,81.5426,2800.0
2020-08-03 14:10:00,84.38,84.57,84.38,84.57,4942.0,81.5523,81.7359,81.5523,81.7359,4942.0
2020-08-03 14:20:00,84.58,84.6,84.58,84.59,600.0,81.7456,81.7649,81.7456,81.7553,600.0
2020-08-03 14:30:00,84.61,84.61,84.57,84.61,2200.0,81.7746,81.7746,81.7359,81.7746,2200.0
2020-08-03 14:40:00,84.61,84.61,84.54,84.54,1600.0,81.7746,81.7746,81.7069,81.7069,1600.0
2020-08-03 14:50:00,84.53,84.62,84.53,84.62,5288.0,81.6973,81.7843,81.6973,81.7843,5288.0
2020-08-03 15:00:00,84.64,84.64,84.51,84.58,3448.0,81.8036,81.8036,81.6779,81.7456,3448.0
2020-08-03 15:10:00,84.56,84.56,84.27,84.36,13222.0,81.7263,81.7263,81.446,81.533,13222.0
2020-08-03 15:20:00,84.32,84.44,84.32,84.42,2800.0,81.4943,81.6103,81.4943,81.591,2800.0
2020-08-03 15:30:00,84.44,84.47,84.28,84.45,12782.0,81.6103,81.6393,81.4557,81.62,12782.0
2020-08-03 15:40:00,84.42,84.53,84.41,84.52,12434.0,81.591,81.6973,81.5813,81.6876,12434.0
2020-08-03 15:50:00,84.56,84.65,84.44,84.57,18848.0,81.7263,81.8133,81.6103,81.7359,18848.0
2020-08-04 09:30:00,84.72,84.91,84.6,84.82,8366.0,81.8809,82.0645,81.7649,81.9776,8366.0
2020-08-04 09:40:00,84.91,85.2,84.82,85.09,7000.0,82.0645,82.3448,81.9776,82.2385,7000.0
2020-08-04 09:50:00,85.11,85.16,85.02,85.11,20128.0,82.2578,82.3062,82.1709,82.2578,20128.0
2020-08-04 10:00:00,85.13,85.26,85.11,85.2,7328.0,82.2772,82.4028,82.2578,82.3448,7328.0
2020-08-04 10:10:00,85.23,85.24,85.05,85.06,14688.0,82.3738,82.3835,82.1999,82.2095,14688.0
2020-08-04 10:20:00,85.13,85.15,85.01,85.01,9062.0,82.2772,82.2965,82.1612,82.1612,9062.0
2020-08-04 10:30:00,85.04,85.24,84.99,85.19,19006.0,82.1902,82.3835,82.1419,82.3352,19006.0
2020-08-04 10:40:00,85.31,85.39,85.27,85.38,6526.0,82.4511,82.5285,82.4125,82.5188,6526.0
2020-08-04 10:50:00,85.38,85.57,85.35,85.51,17564.0,82.5188,82.7024,82.4898,82.6444,17564.0
2020-08-04 11:00:00,85.52,85.53,85.2,85.24,12576.0,82.6541,82.6638,82.3448,82.3835,12576.0
2020-08-04 11:10:00,85.3,85.36,85.22,85.22,5296.0,82.4415,82.4995,82.3642,82.3642,5296.0
2020-08-04 11:20:00,85.31,85.32,85.08,85.25,90138.0,82.4511,82.4608,82.2288,82.3931,90138.0
2020-08-04 11:30:00,85.25,85.32,85.19,85.19,27758.0,82.3931,82.4608,82.3352,82.3352,27758.0
2020-08-04 11:40:00,85.27,85.27,85.16,85.19,1800.0,82.4125,82.4125,82.3062,82.3352,1800.0
2020-08-04 11:50:00,85.19,85.26,85.19,85.25,3980.0,82.3352,82.4028,82.3352,82.3931,3980.0
2020-08-04 12:00:00,85.25,85.25,85.03,85.04,7308.0,82.3931,82.3931,82.1805,82.1902,7308.0
2020-08-04 12:10:00,85.0,85.05,84.99,85.04,5400.0,82.1515,82.1999,82.1419,82.1902,5400.0
2020-08-04 12:20:00,85.11,85.2,85.06,85.2,2200.0,82.2578,82.3448,82.2095,82.3448,2200.0
2020-08-04 12:30:00,85.22,85.3,85.22,85.3,3960.0,82.3642,82.4415,82.3642,82.4415,3960.0
2020-08-04 12:40:00,85.3,85.31,85.28,85.28,4000.0,82.4415,82.4511,82.4221,82.4221,4000.0
2020-08-04 12:50:00,85.25,85.29,85.22,85.25,4702.0,82.3931,82.4318,82.3642,82.3931,4702.0
2020-08-04 13:00:00,85.21,85.21,85.13,85.19,4000.0,82.3545,82.3545,82.2772,82.3352,4000.0
2020-08-04 13:10:00,85.19,85.31,85.17,85.31,8400.0,82.3352,82.4511,82.3158,82.4511,8400.0
2020-08-04 13:20:00,85.29,85.33,85.29,85.3,6400.0,82.4318,82.4705,82.4318,82.4415,6400.0
2020-08-04 13:30:00,85.27,85.29,85.18,85.23,13192.0,82.4125,82.4318,82.3255,82.3738,13192.0
2020-08-04 13:40:00,85.24,85.33,85.24,85.31,10842.0,82.3835,82.4705,82.3835,82.4511,10842.0
2020-08-04 13:50:00,85.31,85.4,85.3,85.39,11756.0,82.4511,82.5381,82.4415,82.5285,11756.0
2020-08-04 14:00:00,85.4,85.42,85.38,85.4,2502.0,82.5381,82.5575,82.5188,82.5381,2502.0
2020-08-04 14:10:00,85.44,85.46,85.33,85.33,2100.0,82.5768,82.5961,82.4705,82.4705,2100.0
2020-08-04 14:20:00,85.33,85.33,85.14,85.14,2694.0,82.4705,82.4705,82.2868,82.2868,2694.0
2020-08-04 14:30:00,85.11,85.13,84.92,84.94,17368.0,82.2578,82.2772,82.0742,82.0935,17368.0
2020-08-04 14:40:00,84.95,85.13,84.95,85.13,25202.0,82.1032,82.2772,82.1032,82.2772,25202.0
2020-08-04 14:50:00,85.1,85.29,85.1,85.29,4458.0,82.2482,82.4318,82.2482,82.4318,4458.0
2020-08-04 15:00:00,85.32,85.35,85.3,85.35,5218.0,82.4608,82.4898,82.4415,82.4898,5218.0
2020-08-04 15:10:00,85.38,85.51,85.31,85.5,15830.0,82.5188,82.6444,82.4511,82.6348,15830.0
2020-08-04 15:20:00,85.5,85.56,85.48,85.51,14736.0,82.6348,82.6928,82.6154,82.6444,14736.0
2020-08-04 15:30:00,85.52,85.56,85.47,85.55,12776.0,82.6541,82.6928,82.6058,82.6831,12776.0
2020-08-04 15:40:00,85.56,85.58,85.51,85.58,25252.0,82.6928,82.7121,82.6444,82.7121,25252.0
2020-08-04 15:50:00,85.56,85.86,85.54,85.86,95464.0,82.6928,82.9827,82.6734,82.9827,95464.0
2020-08-05 09:30:00,85.76,85.84,85.47,85.6,29140.0,82.8861,82.9634,82.6058,82.7314,29140.0
2020-08-05 09:40:00,85.61,85.75,85.44,85.75,13332.0,82.7411,82.8764,82.5768,82.8764,13332.0
2020-08-05 09:50:00,85.76,86.33,85.75,86.33,22550.0,82.8861,83.437,82.8764,83.437,22550.0
2020-08-05 10:00:00,86.28,86.54,86.28,86.42,27398.0,83.3886,83.6399,83.3886,83.5239,27398.0
2020-08-05 10:10:00,86.41,86.51,86.28,86.37,11890.0,83.5143,83.6109,83.3886,83.4756,11890.0
2020-08-05 10:20:00,86.35,86.35,86.25,86.31,4000.0,83.4563,83.4563,83.3596,83.4176,4000.0
2020-08-05 10:30:00,86.31,86.31,85.91,85.91,28904.0,83.4176,83.4176,83.031,83.031,28904.0
2020-08-05 10:40:00,85.86,86.07,85.85,85.99,11242.0,82.9827,83.1857,82.973,83.1083,11242.0
2020-08-05 10:50:00,85.99,85.99,85.84,85.88,8756.0,83.1083,83.1083,82.9634,83.002,8756.0
2020-08-05 11:00:00,85.9,86.15,85.9,86.13,14174.0,83.0214,83.263,83.0214,83.2437,14174.0
2020-08-05 11:10:00,86.09,86.12,85.96,86.0,5800.0,83.205,83.234,83.0794,83.118,5800.0
2020-08-05 11:20:00,86.02,86.07,85.95,85.95,2796.0,83.1373,83.1857,83.0697,83.0697,2796.0
2020-08-05 11:30:00,85.97,86.04,85.93,85.96,7604.0,83.089,83.1567,83.0504,83.0794,7604.0
2020-08-05 11:40:00,85.95,86.02,85.92,85.95,8700.0,83.0697,83.1373,83.0407,83.0697,8700.0
2020-08-05 11:50:00,85.88,85.95,85.82,85.82,9462.0,83.002,83.0697,82.944,82.944,9462.0
2020-08-05 12:00:00,85.86,85.87,85.77,85.83,7818.0,82.9827,82.9924,82.8957,82.9537,7818.0
2020-08-05 12:10:00,85.82,85.86,85.81,85.86,1800.0,82.944,82.9827,82.9344,82.9827,1800.0
2020-08-05 12:20:00,85.86,85.89,85.8,85.8,3170.0,82.9827,83.0117,82.9247,82.9247,3170.0
2020-08-05 12:30:00,85.83,85.92,85.82,85.89,4976.0,82.9537,83.0407,82.944,83.0117,4976.0
2020-08-05 12:40:00,85.9,85.92,85.82,85.82,7978.0,83.0214,83.0407,82.944,82.944,7978.0
2020-08-05 12:50:00,85.79,85.82,85.67,85.71,8608.0,82.9151,82.944,82.7991,82.8377,8608.0
2020-08-05 13:00:00,85.71,85.8,85.69,85.8,5760.0,82.8377,82.9247,82.8184,82.9247,5760.0
2020-08-05 13:10:00,85.83,85.97,85.83,85.97,5468.0,82.9537,83.089,82.9537,83.089,5468.0
2020-08-05 13:20:00,85.94,85.98,85.91,85.92,29200.0,83.06,83.0987,83.031,83.0407,29200.0
2020-08-05 13:30:00,85.93,85.97,85.92,85.95,6564.0,83.0504,83.089,83.0407,83.0697,6564.0
2020-08-05 13:40:00,85.97,85.98,85.89,85.89,7200.0,83.089,83.0987,83.0117,83.0117,7200.0
2020-08-05 13:50:00,85.89,85.91,85.89,85.91,1000.0,83.0117,83.031,83.0117,83.031,1000.0
2020-08-05 14:00:00,86.0,86.08,85.99,86.06,11576.0,83.118,83.1953,83.1083,83.176,11576.0
2020-08-05 14:10:00,86.07,86.07,85.97,86.01,1880.0,83.1857,83.1857,83.089,83.1277,1880.0
2020-08-05 14:20:00,86.03,86.07,86.02,86.05,3310.0,83.147,83.1857,83.1373,83.1663,3310.0
2020-08-05 14:30:00,86.01,86.07,86.0,86.06,2864.0,83.1277,83.1857,83.118,83.176,2864.0
2020-08-05 14:40:00,85.99,85.99,85.89,85.9,9542.0,83.1083,83.1083,83.0117,83.0214,9542.0
2020-08-05 14:50:00,85.89,85.89,85.77,85.83,5200.0,83.0117,83.0117,82.8957,82.9537,5200.0
2020-08-05 15:00:00,85.82,85.97,85.82,85.94,6950.0,82.944,83.089,82.944,83.06,6950.0
2020-08-05 15:10:00,85.9,85.9,85.81,85.84,1968.0,83.0214,83.0214,82.9344,82.9634,1968.0
2020-08-05 15:20:00,85.85,85.86,85.8,85.8,2800.0,82.973,82.9827,82.9247,82.9247,2800.0
2020-08-05 15:30:00,85.8,85.96,85.76,85.86,8776.0,82.9247,83.0794,82.8861,82.9827,8776.0
2020-08-05 15:40:00,85.88,85.88,85.68,85.68,14026.0,83.002,83.002,82.8087,82.8087,14026.0
2020-08-05 15:50:00,85.67,85.98,85.6,85.97,29626.0,82.7991,83.0987,82.7314,83.089,29626.0
2020-08-06 09:30:00,85.7,85.77,85.45,85.47,5604.0,82.8281,82.8957,82.5864,82.6058,5604.0
2020-08-06 09:40:00,85.45,85.54,85.28,85.28,10464.0,82.5864,82.6734,82.4221,82.4221,10464.0
2020-08-06 09:50:00,85.31,85.48,85.16,85.48,15154.0,82.4511,82.6154,82.3062,82.6154,15154.0
2020-08-06 10:00:00,85.57,85.58,85.44,85.45,18478.0,82.7024,82.7121,82.5768,82.5864,18478.0
2020-08-06 10:10:00,85.48,85.7,85.48,85.61,8074.0,82.6154,82.8281,82.6154,82.7411,8074.0
2020-08-06 10:20:00,85.63,85.73,85.58,85.58,13438.0,82.7604,82.8571,82.7121,82.7121,13438.0
2020-08-06 10:30:00,85.61,85.61,85.45,85.48,13306.0,82.7411,82.7411,82.5864,82.6154,13306.0
2020-08-06 10:40:00,85.24,85.24,85.03,85.03,6334.0,82.3835,82.3835,82.1805,82.1805,6334.0
2020-08-06 10:50:00,84.91,85.14,84.91,85.14,9650.0,82.0645,82.2868,82.0645,82.2868,9650.0
2020-08-06 11:00:00,85.04,85.17,85.04,85.14,4790.0,82.1902,82.3158,82.1902,82.2868,4790.0
2020-08-06 11:10:00,85.11,85.27,85.11,85.27,4210.0,82.2578,82.4125,82.2578,82.4125,4210.0
2020-08-06 11:20:00,85.31,85.36,85.16,85.16,5800.0,82.4511,82.4995,82.3062,82.3062,5800.0
2020-08-06 11:30:00,85.2,85.25,85.19,85.2,4164.0,82.3448,82.3931,82.3352,82.3448,4164.0
2020-08-06 11:40:00,85.11,85.24,85.07,85.2,2200.0,82.2578,82.3835,82.2192,82.3448,2200.0
2020-08-06 11:50:00,85.21,85.21,85.14,85.16,1400.0,82.3545,82.3545,82.2868,82.3062,1400.0
2020-08-06 12:00:00,85.18,85.33,85.17,85.33,2324.0,82.3255,82.4705,82.3158,82.4705,2324.0
2020-08-06 12:10:00,85.29,85.32,85.29,85.32,800.0,82.4318,82.4608,82.4318,82.4608,800.0
2020-08-06 12:20:00,85.35,85.36,85.32,85.32,3600.0,82.4898,82.4995,82.4608,82.4608,3600.0
2020-08-06 12:30:00,85.25,85.25,85.25,85.25,200.0,82.3931,82.3931,82.3931,82.3931,200.0
2020-08-06 12:40:00,85.33,85.39,85.33,85.39,4144.0,82.4705,82.5285,82.4705,82.5285,4144.0
2020-08-06 12:50:00,85.48,85.56,85.48,85.56,3446.0,82.6154,82.6928,82.6154,82.6928,3446.0
2020-08-06 13:00:00,85.54,85.54,85.47,85.49,4900.0,82.6734,82.6734,82.6058,82.6251,4900.0
2020-08-06 13:10:00,85.51,85.54,85.48,85.5,18510.0,82.6444,82.6734,82.6154,82.6348,18510.0
2020-08-06 13:20:00,85.5,85.6,85.5,85.54,5000.0,82.6348,82.7314,82.6348,82.6734,5000.0
2020-08-06 13:30:00,85.58,85.58,85.48,85.55,1600.0,82.7121,82.7121,82.6154,82.6831,1600.0
2020-08-06 13:40:00,85.56,85.56,85.51,85.52,6762.0,82.6928,82.6928,82.6444,82.6541,6762.0
2020-08-06 13:50:00,85.55,85.55,85.51,85.52,2400.0,82.6831,82.6831,82.6444,82.6541,2400.0
2020-08-06 14:00:00,85.53,85.7,85.51,85.7,16556.0,82.6638,82.8281,82.6444,82.8281,16556.0
2020-08-06 14:10:00,85.71,85.74,85.66,85.66,11544.0,82.8377,82.8667,82.7894,82.7894,11544.0
2020-08-06 14:20:00,85.67,85.78,85.67,85.73,22400.0,82.7991,82.9054,82.7991,82.8571,22400.0
2020-08-06 14:30:00,85.73,85.83,85.73,85.81,10544.0,82.8571,82.9537,82.8571,82.9344,10544.0
2020-08-06 14:40:00,85.8,85.86,85.8,85.81,7132.0,82.9247,82.9827,82.9247,82.9344,7132.0
2020-08-06 14:50:00,85.79,85.8,85.76,85.8,2200.0,82.9151,82.9247,82.8861,82.9247,2200.0
2020-08-06 15:00:00,85.78,85.84,85.76,85.82,16120.0,82.9054,82.9634,82.8861,82.944,16120.0
2020-08-06 15:10:00,85.82,85.87,85.82,85.85,15770.0,82.944,82.9924,82.944,82.973,15770.0
2020-08-06 15:20:00,85.85,85.85,85.7,85.74,8386.0,82.973,82.973,82.8281,82.8667,8386.0
2020-08-06 15:30:00,85.76,85.78,85.71,85.75,11002.0,82.8861,82.9054,82.8377,82.8764,11002.0
2020-08-06 15:40:00,85.77,85.77,85.63,85.63,7388.0,82.8957,82.8957,82.7604,82.7604,7388.0
2020-08-06 15:50:00,85.63,85.76,85.6,85.74,42894.0,82.7604,82.8861,82.7314,82.8667,42894.0
2020-08-07 09:30:00,85.81,85.88,85.55,85.67,2600.0,82.9344,83.002,82.6831,82.7991,2600.0
2020-08-07 09:40:00,85.55,85.87,85.55,85.84,20382.0,82.6831,82.9924,82.6831,82.9634,20382.0
2020-08-07 09:50:00,85.92,85.92,85.76,85.89,3200.0,83.0407,83.0407,82.8861,83.0117,3200.0
2020-08-07 10:00:00,85.9,86.01,85.7,85.75,4936.0,83.0214,83.1277,82.8281,82.8764,4936.0
2020-08-07 10:10:00,85.71,85.87,85.53,85.58,5328.0,82.8377,82.9924,82.6638,82.7121,5328.0
2020-08-07 10:20:00,85.55,85.63,85.43,85.63,7892.0,82.6831,82.7604,82.5671,82.7604,7892.0
2020-08-07 10:30:00,85.66,85.78,85.66,85.76,2800.0,82.7894,82.9054,82.7894,82.8861,2800.0
2020-08-07 10:40:00,85.61,85.63,85.57,85.63,3672.0,82.7411,82.7604,82.7024,82.7604,3672.0
2020-08-07 10:50:00,85.6,85.72,85.6,85.63,7892.0,82.7314,82.8474,82.7314,82.7604,7892.0
2020-08-07 11:00:00,85.67,85.67,85.5,85.61,4216.0,82.7991,82.7991,82.6348,82.7411,4216.0
2020-08-07 11:10:00,85.46,85.47,85.33,85.33,7200.0,82.5961,82.6058,82.4705,82.4705,7200.0
2020-08-07 11:20:00,85.36,85.36,85.28,85.28,3122.0,82.4995,82.4995,82.4221,82.4221,3122.0
2020-08-07 11:30:00,85.28,85.44,85.28,85.44,2088.0,82.4221,82.5768,82.4221,82.5768,2088.0
2020-08-07 11:40:00,85.41,85.42,85.3,85.3,5220.0,82.5478,82.5575,82.4415,82.4415,5220.0
2020-08-07 11:50:00,85.27,85.27,85.1,85.1,2600.0,82.4125,82.4125,82.2482,82.2482,2600.0
2020-08-07 12:00:00,85.08,85.1,85.01,85.08,3400.0,82.2288,82.2482,82.1612,82.2288,3400.0
2020-08-07 12:10:00,85.16,85.22,85.16,85.17,7850.0,82.3062,82.3642,82.3062,82.3158,7850.0
2020-08-07 12:20:00,85.17,85.22,85.16,85.16,3730.0,82.3158,82.3642,82.3062,82.3062,3730.0
2020-08-07 12:30:00,85.14,85.14,85.14,85.14,400.0,82.2868,82.2868,82.2868,82.2868,400.0
2020-08-07 12:40:00,85.05,85.05,84.73,84.73,15160.0,82.1999,82.1999,81.8906,81.8906,15160.0
2020-08-07 12:50:00,84.72,84.78,84.55,84.58,13674.0,81.8809,81.9389,81.7166,81.7456,13674.0
2020-08-07 13:00:00,84.54,84.54,84.35,84.35,9568.0,81.7069,81.7069,81.5233,81.5233,9568.0
2020-08-07 13:10:00,84.32,84.32,83.97,84.21,54772.0,81.4943,81.4943,81.156,81.388,54772.0
2020-08-07 13:20:00,84.19,84.26,84.09,84.23,5600.0,81.3687,81.4363,81.272,81.4073,5600.0
2020-08-07 13:30:00,84.2,84.44,84.19,84.41,29164.0,81.3783,81.6103,81.3687,81.5813,29164.0
2020-08-07 13:40:00,84.4,84.4,84.07,84.08,20972.0,81.5716,81.5716,81.2527,81.2624,20972.0
2020-08-07 13:50:00,84.05,84.09,84.0,84.09,22148.0,81.2334,81.272,81.185,81.272,22148.0
2020-08-07 14:00:00,84.11,84.29,84.01,84.07,14534.0,81.2914,81.4653,81.1947,81.2527,14534.0
2020-08-07 14:10:00,84.16,84.28,84.11,84.12,3600.0,81.3397,81.4557,81.2914,81.301,3600.0
2020-08-07 14:20:00,84.12,84.15,83.92,83.98,8070.0,81.301,81.33,81.1077,81.1657,8070.0
2020-08-07 14:30:00,83.89,84.13,83.89,84.08,7600.0,81.0787,81.3107,81.0787,81.2624,7600.0
2020-08-07 14:40:00,84.08,84.13,83.91,84.04,43258.0,81.2624,81.3107,81.0981,81.2237,43258.0
2020-08-07 14:50:00,84.03,84.13,83.98,84.1,12146.0,81.214,81.3107,81.1657,81.2817,12146.0
2020-08-07 15:00:00,84.13,84.34,84.11,84.34,37102.0,81.3107,81.5136,81.2914,81.5136,37102.0
2020-08-07 15:10:00,84.33,84.36,84.1,84.29,23846.0,81.504,81.533,81.2817,81.4653,23846.0
2020-08-07 15:20:00,84.3,84.45,84.23,84.24,21852.0,81.475,81.62,81.4073,81.417,21852.0
2020-08-07 15:30:00,84.25,84.46,84.25,84.46,23430.0,81.4267,81.6296,81.4267,81.6296,23430.0
2020-08-07 15:40:00,84.46,84.72,84.46,84.72,11840.0,81.6296,81.8809,81.6296,81.8809,11840.0
2020-08-07 15:50:00,84.69,84.8,84.53,84.75,33228.0,81.8519,81.9582,81.6973,81.9099,33228.0
2020-08-10 09:30:00,85.0,85.2,84.93,85.17,13260.0,82.1515,82.3448,82.0839,82.3158,13260.0
2020-08-10 09:40:00,85.02,85.11,84.85,85.06,13366.0,82.1709,82.2578,82.0066,82.2095,13366.0
2020-08-10 09:50:00,85.04,85.06,84.6,84.8,37140.0,82.1902,82.2095,81.7649,81.9582,37140.0
2020-08-10 10:00:00,84.77,84.91,84.73,84.83,18330.0,81.9292,82.0645,81.8906,81.9872,18330.0
2020-08-10 10:10:00,84.8,84.87,84.67,84.78,16864.0,81.9582,82.0259,81.8326,81.9389,16864.0
2020-08-10 10:20:00,84.77,84.78,84.55,84.67,17236.0,81.9292,81.9389,81.7166,81.8326,17236.0
2020-08-10 10:30:00,84.7,84.7,84.46,84.47,21540.0,81.8616,81.8616,81.6296,81.6393,21540.0
2020-08-10 10:40:00,84.47,84.48,83.98,84.04,30978.0,81.6393,81.649,81.1657,81.2237,30978.0
2020-08-10 10:50:00,84.02,84.02,83.71,83.71,20996.0,81.2044,81.2044,80.9048,80.9048,20996.0
2020-08-10 11:00:00,83.66,83.89,83.6,83.87,12162.0,80.8564,81.0787,80.7984,81.0594,12162.0
2020-08-10 11:10:00,83.92,84.1,83.92,84.03,18362.0,81.1077,81.2817,81.1077,81.214,18362.0
2020-08-10 11:20:00,84.08,84.21,84.07,84.18,5610.0,81.2624,81.388,81.2527,81.359,5610.0
2020-08-10 11:30:00,84.18,84.28,84.12,84.28,3600.0,81.359,81.4557,81.301,81.4557,3600.0
2020-08-10 11:40:00,84.24,84.25,84.05,84.14,8956.0,81.417,81.4267,81.2334,81.3203,8956.0
2020-08-10 11:50:00,84.17,84.47,84.17,84.47,12408.0,81.3493,81.6393,81.3493,81.6393,12408.0
2020-08-10 12:00:00,84.46,84.46,84.36,84.39,6512.0,81.6296,81.6296,81.533,81.562,6512.0
2020-08-10 12:10:00,84.33,84.44,84.32,84.42,7468.0,81.504,81.6103,81.4943,81.591,7468.0
2020-08-10 12:20:00,84.45,84.47,84.26,84.27,16508.0,81.62,81.6393,81.4363,81.446,16508.0
2020-08-10 12:30:00,84.32,84.61,84.31,84.61,23272.0,81.4943,81.7746,81.4846,81.7746,23272.0
2020-08-10 12:40:00,84.69,84.82,84.69,84.82,5510.0,81.8519,81.9776,81.8519,81.9776,5510.0
2020-08-10 12:50:00,84.83,84.96,84.83,84.91,17408.0,81.9872,82.1129,81.9872,82.0645,17408.0
2020-08-10 13:00:00,84.92,85.17,84.89,85.17,17190.0,82.0742,82.3158,82.0452,82.3158,17190.0
2020-08-10 13:10:00,85.15,85.22,85.11,85.17,5304.0,82.2965,82.3642,82.2578,82.3158,5304.0
2020-08-10 13:20:00,85.17,85.17,85.07,85.11,5866.0,82.3158,82.3158,82.2192,82.2578,5866.0
2020-08-10 13:30:00,85.11,85.12,85.04,85.04,6634.0,82.2578,82.2675,82.1902,82.1902,6634.0
2020-08-10 13:40:00,85.07,85.07,84.86,84.86,3000.0,82.2192,82.2192,82.0162,82.0162,3000.0
2020-08-10 13:50:00,84.83,84.87,84.83,84.87,1396.0,81.9872,82.0259,81.9872,82.0259,1396.0
2020-08-10 14:00:00,84.85,85.02,84.85,85.01,8082.0,82.0066,82.1709,82.0066,82.1612,8082.0
2020-08-10 14:10:00,85.0,85.0,84.91,84.91,3268.0,82.1515,82.1515,82.0645,82.0645,3268.0
2020-08-10 14:20:00,84.9,85.02,84.89,85.02,5868.0,82.0549,82.1709,82.0452,82.1709,5868.0
2020-08-10 14:30:00,85.02,85.07,84.99,84.99,10042.0,82.1709,82.2192,82.1419,82.1419,10042.0
2020-08-10 14:40:00,85.0,85.02,84.83,84.86,10308.0,82.1515,82.1709,81.9872,82.0162,10308.0
2020-08-10 14:50:00,85.0,85.11,85.0,85.08,9790.0,82.1515,82.2578,82.1515,82.2288,9790.0
2020-08-10 15:00:00,85.08,85.13,85.03,85.03,15764.0,82.2288,82.2772,82.1805,82.1805,15764.0
2020-08-10 15:10:00,85.05,85.05,84.88,84.95,11352.0,82.1999,82.1999,82.0355,82.1032,11352.0
2020-08-10 15:20:00,85.0,85.01,84.74,84.8,12932.0,82.1515,82.1612,81.9002,81.9582,12932.0
2020-08-10 15:30:00,84.81,84.91,84.81,84.82,25206.0,81.9679,82.0645,81.9679,81.9776,25206.0
2020-08-10 15:40:00,84.86,84.88,84.72,84.73,19094.0,82.0162,82.0355,81.8809,81.8906,19094.0
2020-08-10 15:50:00,84.71,84.91,84.71,84.88,36812.0,81.8712,82.0645,81.8712,82.0355,36812.0
2020-08-11 09:30:00,84.7,84.9,84.27,84.81,38600.0,81.8616,82.0549,81.446,81.9679,38600.0
2020-08-11 09:40:00,84.85,85.26,84.85,85.11,19382.0,82.0066,82.4028,82.0066,82.2578,19382.0
2020-08-11 09:50:00,85.05,85.05,84.76,84.81,24318.0,82.1999,82.1999,81.9196,81.9679,24318.0
2020-08-11 10:00:00,84.85,84.86,84.34,84.4,21116.0,82.0066,82.0162,81.5136,81.5716,21116.0
2020-08-11 10:10:00,84.44,84.78,84.39,84.78,14888.0,81.6103,81.9389,81.562,81.9389,14888.0
2020-08-11 10:20:00,84.79,84.79,84.69,84.73,8800.0,81.9486,81.9486,81.8519,81.8906,8800.0
2020-08-11 10:30:00,84.72,84.92,84.51,84.91,16656.0,81.8809,82.0742,81.6779,82.0645,16656.0
2020-08-11 10:40:00,84.94,84.94,84.75,84.79,8598.0,82.0935,82.0935,81.9099,81.9486,8598.0
2020-08-11 10:50:00,84.77,84.86,84.73,84.73,6100.0,81.9292,82.0162,81.8906,81.8906,6100.0
2020-08-11 11:00:00,84.77,84.92,84.77,84.92,13158.0,81.9292,82.0742,81.9292,82.0742,13158.0
2020-08-11 11:10:00,84.92,84.92,84.73,84.75,21184.0,82.0742,82.0742,81.8906,81.9099,21184.0
2020-08-11 11:20:00,84.78,84.86,84.76,84.79,13894.0,81.9389,82.0162,81.9196,81.9486,13894.0
2020-08-11 11:30:00,84.8,84.83,84.76,84.79,3238.0,81.9582,81.9872,81.9196,81.9486,3238.0
2020-08-11 11:40:00,84.76,84.76,84.64,84.68,5200.0,81.9196,81.9196,81.8036,81.8422,5200.0
2020-08-11 11:50:00,84.74,84.74,84.49,84.49,3812.0,81.9002,81.9002,81.6586,81.6586,3812.0
2020-08-11 12:00:00,84.59,84.6,84.48,84.58,6640.0,81.7553,81.7649,81.649,81.7456,6640.0
2020-08-11 12:10:00,84.63,85.07,84.63,84.97,39708.0,81.7939,82.2192,81.7939,82.1225,39708.0
2020-08-11 12:20:00,84.98,85.13,84.86,85.05,17176.0,82.1322,82.2772,82.0162,82.1999,17176.0
2020-08-11 12:30:00,85.01,85.05,84.96,85.05,18064.0,82.1612,82.1999,82.1129,82.1999,18064.0
2020-08-11 12:40:00,85.04,85.23,85.03,85.12,18000.0,82.1902,82.3738,82.1805,82.2675,18000.0
2020-08-11 12:50:00,85.13,85.2,85.02,85.07,6300.0,82.2772,82.3448,82.1709,82.2192,6300.0
2020-08-11 13:00:00,85.06,85.14,85.04,85.11,2200.0,82.2095,82.2868,82.1902,82.2578,2200.0
2020-08-11 13:10:00,85.06,85.1,84.93,85.0,6000.0,82.2095,82.2482,82.0839,82.1515,6000.0
2020-08-11 13:20:00,85.03,85.24,85.03,85.21,13810.0,82.1805,82.3835,82.1805,82.3545,13810.0
2020-08-11 13:30:00,85.17,85.19,85.04,85.05,8892.0,82.3158,82.3352,82.1902,82.1999,8892.0
2020-08-11 13:40:00,85.05,85.05,84.91,84.94,5060.0,82.1999,82.1999,82.0645,82.0935,5060.0
2020-08-11 13:50:00,84.94,85.08,84.94,85.06,2400.0,82.0935,82.2288,82.0935,82.2095,2400.0
2020-08-11 14:00:00,85.06,85.17,85.06,85.08,5000.0,82.2095,82.3158,82.2095,82.2288,5000.0
2020-08-11 14:10:00,85.09,85.1,84.81,84.92,23724.0,82.2385,82.2482,81.9679,82.0742,23724.0
2020-08-11 14:20:00,84.86,84.92,84.78,84.78,15476.0,82.0162,82.0742,81.9389,81.9389,15476.0
2020-08-11 14:30:00,84.77,84.85,84.67,84.82,11356.0,81.9292,82.0066,81.8326,81.9776,11356.0
2020-08-11 14:40:00,84.79,84.89,84.78,84.86,17242.0,81.9486,82.0452,81.9389,82.0162,17242.0
2020-08-11 14:50:00,84.86,84.87,84.76,84.81,65452.0,82.0162,82.0259,81.9196,81.9679,65452.0
2020-08-11 15:00:00,84.79,84.84,84.49,84.51,43498.0,81.9486,81.9969,81.6586,81.6779,43498.0
2020-08-11 15:10:00,84.51,84.62,83.97,83.99,32988.0,81.6779,81.7843,81.156,81.1754,32988.0
2020-08-11 15:20:00,84.02,84.19,83.91,84.18,47464.0,81.2044,81.3687,81.0981,81.359,47464.0
2020-08-11 15:30:00,84.17,84.17,83.74,83.85,21060.0,81.3493,81.3493,80.9338,81.0401,21060.0
2020-08-11 15:40:00,83.95,83.96,83.64,83.72,51668.0,81.1367,81.1464,80.8371,80.9144,51668.0
2020-08-11 15:50:00,83.68,83.68,83.38,83.6,112962.0,80.8758,80.8758,80.5858,80.7984,112962.0
2020-08-12 09:30:00,84.42,84.5,84.08,84.08,9700.0,81.591,81.6683,81.2624,81.2624,9700.0
2020-08-12 09:40:00,84.1,84.39,84.03,84.39,30194.0,81.2817,81.562,81.214,81.562,30194.0
2020-08-12 09:50:00,84.35,84.74,84.35,84.74,34802.0,81.5233,81.9002,81.5233,81.9002,34802.0
2020-08-12 10:00:00,84.57,84.83,84.55,84.81,16272.0,81.7359,81.9872,81.7166,81.9679,16272.0
2020-08-12 10:10:00,84.79,84.92,84.69,84.91,10080.0,81.9486,82.0742,81.8519,82.0645,10080.0
2020-08-12 10:20:00,84.92,85.25,84.92,85.24,6284.0,82.0742,82.3931,82.0742,82.3835,6284.0
2020-08-12 10:30:00,85.28,85.36,85.26,85.26,9460.0,82.4221,82.4995,82.4028,82.4028,9460.0
2020-08-12 10:40:00,85.25,85.38,85.2,85.33,15720.0,82.3931,82.5188,82.3448,82.4705,15720.0
2020-08-12 10:50:00,85.44,85.57,85.41,85.53,6200.0,82.5768,82.7024,82.5478,82.6638,6200.0
2020-08-12 11:00:00,85.5,85.55,85.42,85.52,7192.0,82.6348,82.6831,82.5575,82.6541,7192.0
2020-08-12 11:10:00,85.52,85.52,85.43,85.49,10836.0,82.6541,82.6541,82.5671,82.6251,10836.0
2020-08-12 11:20:00,85.49,85.56,85.48,85.56,8992.0,82.6251,82.6928,82.6154,82.6928,8992.0
2020-08-12 11:30:00,85.57,85.57,85.42,85.55,2488.0,82.7024,82.7024,82.5575,82.6831,2488.0
2020-08-12 11:40:00,85.58,85.65,85.57,85.62,5390.0,82.7121,82.7797,82.7024,82.7507,5390.0
2020-08-12 11:50:00,85.68,85.78,85.68,85.78,7556.0,82.8087,82.9054,82.8087,82.9054,7556.0
2020-08-12 12:00:00,85.83,86.04,85.82,86.04,12174.0,82.9537,83.1567,82.944,83.1567,12174.0
2020-08-12 12:10:00,86.08,86.13,85.99,85.99,6084.0,83.1953,83.2437,83.1083,83.1083,6084.0
2020-08-12 12:20:00,86.06,86.2,86.06,86.11,11380.0,83.176,83.3113,83.176,83.2243,11380.0
2020-08-12 12:30:00,86.13,86.17,86.11,86.17,3740.0,83.2437,83.2823,83.2243,83.2823,3740.0
2020-08-12 12:40:00,86.2,86.26,86.14,86.15,19088.0,83.3113,83.3693,83.2533,83.263,19088.0
2020-08-12 12:50:00,86.15,86.28,85.97,85.97,49234.0,83.263,83.3886,83.089,83.089,49234.0
2020-08-12 13:00:00,85.99,86.02,85.92,85.98,8836.0,83.1083,83.1373,83.0407,83.0987,8836.0
2020-08-12 13:10:00,85.98,86.08,85.96,86.0,10468.0,83.0987,83.1953,83.0794,83.118,10468.0
2020-08-12 13:20:00,86.01,86.1,85.82,85.84,11394.0,83.1277,83.2147,82.944,82.9634,11394.0
2020-08-12 13:30:00,85.88,86.05,85.88,86.05,6202.0,83.002,83.1663,83.002,83.1663,6202.0
2020-08-12 13:40:00,86.06,86.2,86.06,86.15,6702.0,83.176,83.3113,83.176,83.263,6702.0
2020-08-12 13:50:00,86.2,86.23,86.13,86.23,3304.0,83.3113,83.3403,83.2437,83.3403,3304.0
2020-08-12 14:00:00,86.3,86.36,86.3,86.33,7128.0,83.408,83.466,83.408,83.437,7128.0
2020-08-12 14:10:00,86.33,86.39,86.33,86.33,4468.0,83.437,83.4949,83.437,83.437,4468.0
2020-08-12 14:20:00,86.36,86.41,86.2,86.2,18092.0,83.466,83.5143,83.3113,83.3113,18092.0
2020-08-12 14:30:00,86.2,86.23,86.11,86.11,10234.0,83.3113,83.3403,83.2243,83.2243,10234.0
2020-08-12 14:40:00,86.13,86.33,86.13,86.31,5798.0,83.2437,83.437,83.2437,83.4176,5798.0
2020-08-12 14:50:00,86.3,86.34,86.19,86.33,7836.0,83.408,83.4466,83.3016,83.437,7836.0
2020-08-12 15:00:00,86.33,86.35,86.3,86.31,13212.0,83.437,83.4563,83.408,83.4176,13212.0
2020-08-12 15:10:00,86.31,86.5,86.31,86.5,52334.0,83.4176,83.6013,83.4176,83.6013,52334.0
2020-08-12 15:20:00,86.49,86.49,86.29,86.29,10000.0,83.5916,83.5916,83.3983,83.3983,10000.0
2020-08-12 15:30:00,86.3,86.33,86.02,86.21,16410.0,83.408,83.437,83.1373,83.321,16410.0
2020-08-12 15:40:00,86.2,86.32,86.19,86.27,8964.0,83.3113,83.4273,83.3016,83.379,8964.0
2020-08-12 15:50:00,86.33,86.37,86.21,86.28,71916.0,83.437,83.4756,83.321,83.3886,71916.0
2020-08-13 09:30:00,86.05,86.3,85.95,86.3,37574.0,83.1663,83.408,83.0697,83.408,37574.0
2020-08-13 09:40:00,86.27,86.27,85.75,85.76,64464.0,83.379,83.379,82.8764,82.8861,64464.0
2020-08-13 09:50:00,85.75,85.91,85.64,85.91,33826.0,82.8764,83.031,82.7701,83.031,33826.0
2020-08-13 10:00:00,85.9,85.9,85.67,85.79,9782.0,83.0214,83.0214,82.7991,82.9151,9782.0
2020-08-13 10:10:00,85.81,85.81,85.43,85.56,15640.0,82.9344,82.9344,82.5671,82.6928,15640.0
2020-08-13 10:20:00,85.58,85.82,85.58,85.82,12200.0,82.7121,82.944,82.7121,82.944,12200.0
2020-08-13 10:30:00,85.81,85.92,85.8,85.89,9388.0,82.9344,83.0407,82.9247,83.0117,9388.0
2020-08-13 10:40:00,85.87,86.01,85.82,86.01,13248.0,82.9924,83.1277,82.944,83.1277,13248.0
2020-08-13 10:50:00,85.97,85.99,85.87,85.91,16160.0,83.089,83.1083,82.9924,83.031,16160.0
2020-08-13 11:00:00,86.02,86.13,86.02,86.13,4736.0,83.1373,83.2437,83.1373,83.2437,4736.0
2020-08-13 11:10:00,86.07,86.11,85.99,86.0,6024.0,83.1857,83.2243,83.1083,83.118,6024.0
2020-08-13 11:20:00,85.96,85.97,85.85,85.85,4740.0,83.0794,83.089,82.973,82.973,4740.0
2020-08-13 11:30:00,85.83,85.83,85.61,85.82,11566.0,82.9537,82.9537,82.7411,82.944,11566.0
2020-08-13 11:40:00,85.77,85.79,85.64,85.78,3600.0,82.8957,82.9151,82.7701,82.9054,3600.0
2020-08-13 11:50:00,85.8,85.82,85.74,85.74,7626.0,82.9247,82.944,82.8667,82.8667,7626.0
2020-08-13 12:00:00,85.81,85.94,85.81,85.89,4512.0,82.9344,83.06,82.9344,83.0117,4512.0
2020-08-13 12:10:00,85.88,85.96,85.88,85.94,3904.0,83.002,83.0794,83.002,83.06,3904.0
2020-08-13 12:20:00,85.94,85.97,85.87,85.89,15184.0,83.06,83.089,82.9924,83.0117,15184.0
2020-08-13 12:30:00,85.9,85.98,85.89,85.92,8400.0,83.0214,83.0987,83.0117,83.0407,8400.0
2020-08-13 12:40:00,85.96,85.96,85.91,85.95,3982.0,83.0794,83.0794,83.031,83.0697,3982.0
2020-08-13 12:50:00,85.93,86.01,85.93,86.0,1690.0,83.0504,83.1277,83.0504,83.118,1690.0
2020-08-13 13:00:00,86.04,86.06,85.88,85.88,1800.0,83.1567,83.176,83.002,83.002,1800.0
2020-08-13 13:10:00,85.88,85.94,85.82,85.82,2200.0,83.002,83.06,82.944,82.944,2200.0
2020-08-13 13:20:00,85.8,85.8,85.56,85.6,7686.0,82.9247,82.9247,82.6928,82.7314,7686.0
2020-08-13 13:30:00,85.61,85.66,85.42,85.42,23072.0,82.7411,82.7894,82.5575,82.5575,23072.0
2020-08-13 13:40:00,85.53,85.75,85.49,85.75,30974.0,82.6638,82.8764,82.6251,82.8764,30974.0
2020-08-13 13:50:00,85.74,85.77,85.7,85.73,4122.0,82.8667,82.8957,82.8281,82.8571,4122.0
2020-08-13 14:00:00,85.74,85.76,85.53,85.55,5200.0,82.8667,82.8861,82.6638,82.6831,5200.0
2020-08-13 14:10:00,85.5,85.54,85.39,85.39,20624.0,82.6348,82.6734,82.5285,82.5285,20624.0
2020-08-13 14:20:00,85.41,85.42,85.21,85.35,10758.0,82.5478,82.5575,82.3545,82.4898,10758.0
2020-08-13 14:30:00,85.32,85.38,85.11,85.14,7312.0,82.4608,82.5188,82.2578,82.2868,7312.0
2020-08-13 14:40:00,85.24,85.41,85.17,85.29,12174.0,82.3835,82.5478,82.3158,82.4318,12174.0
2020-08-13 14:50:00,85.27,85.32,85.04,85.24,24338.0,82.4125,82.4608,82.1902,82.3835,24338.0
2020-08-13 15:00:00,85.23,85.4,85.23,85.33,20492.0,82.3738,82.5381,82.3738,82.4705,20492.0
2020-08-13 15:10:00,85.28,85.46,85.28,85.4,6922.0,82.4221,82.5961,82.4221,82.5381,6922.0
2020-08-13 15:20:00,85.42,85.54,85.41,85.52,11140.0,82.5575,82.6734,82.5478,82.6541,11140.0
2020-08-13 15:30:00,85.54,85.64,85.48,85.49,10990.0,82.6734,82.7701,82.6154,82.6251,10990.0
2020-08-13 15:40:00,85.46,85.58,85.44,85.48,18124.0,82.5961,82.7121,82.5768,82.6154,18124.0
2020-08-13 15:50:00,85.49,85.53,85.36,85.36,24074.0,82.6251,82.6638,82.4995,82.4995,24074.0
2020-08-14 09:30:00,85.49,86.27,85.46,86.23,73002.0,82.6251,83.379,82.5961,83.3403,73002.0
2020-08-14 09:40:00,86.24,86.4,85.79,85.79,24276.0,83.35,83.5046,82.9151,82.9151,24276.0
2020-08-14 09:50:00,85.85,86.09,85.85,86.04,13310.0,82.973,83.205,82.973,83.1567,13310.0
2020-08-14 10:00:00,86.14,86.14,85.83,85.89,8660.0,83.2533,83.2533,82.9537,83.0117,8660.0
2020-08-14 10:10:00,85.88,85.95,85.47,85.48,12120.0,83.002,83.0697,82.6058,82.6154,12120.0
2020-08-14 10:20:00,85.46,85.53,85.3,85.33,14986.0,82.5961,82.6638,82.4415,82.4705,14986.0
2020-08-14 10:30:00,85.28,85.53,85.26,85.49,25030.0,82.4221,82.6638,82.4028,82.6251,25030.0
2020-08-14 10:40:00,85.5,85.7,85.49,85.66,18290.0,82.6348,82.8281,82.6251,82.7894,18290.0
2020-08-14 10:50:00,85.64,85.7,85.38,85.46,11982.0,82.7701,82.8281,82.5188,82.5961,11982.0
2020-08-14 11:00:00,85.45,85.49,85.33,85.47,9360.0,82.5864,82.6251,82.4705,82.6058,9360.0
2020-08-14 11:10:00,85.5,85.6,85.5,85.57,15592.0,82.6348,82.7314,82.6348,82.7024,15592.0
2020-08-14 11:20:00,85.57,85.79,85.57,85.78,12814.0,82.7024,82.9151,82.7024,82.9054,12814.0
2020-08-14 11:30:00,85.67,85.73,85.61,85.61,9738.0,82.7991,82.8571,82.7411,82.7411,9738.0
2020-08-14 11:40:00,85.61,85.61,85.42,85.42,11052.0,82.7411,82.7411,82.5575,82.5575,11052.0
2020-08-14 11:50:00,85.41,85.41,85.25,85.28,7418.0,82.5478,82.5478,82.3931,82.4221,7418.0
2020-08-14 12:00:00,85.39,85.48,85.34,85.44,8706.0,82.5285,82.6154,82.4801,82.5768,8706.0
2020-08-14 12:10:00,85.42,85.42,85.32,85.34,7482.0,82.5575,82.5575,82.4608,82.4801,7482.0
2020-08-14 12:20:00,85.43,85.49,85.43,85.45,1600.0,82.5671,82.6251,82.5671,82.5864,1600.0
2020-08-14 12:30:00,85.49,85.66,85.45,85.66,856.0,82.6251,82.7894,82.5864,82.7894,856.0
2020-08-14 12:40:00,85.63,85.7,85.57,85.57,2440.0,82.7604,82.8281,82.7024,82.7024,2440.0
2020-08-14 12:50:00,85.55,85.57,85.48,85.48,5598.0,82.6831,82.7024,82.6154,82.6154,5598.0
2020-08-14 13:00:00,85.44,85.44,85.34,85.34,1800.0,82.5768,82.5768,82.4801,82.4801,1800.0
2020-08-14 13:10:00,85.38,85.5,85.38,85.5,1996.0,82.5188,82.6348,82.5188,82.6348,1996.0
2020-08-14 13:20:00,85.48,85.49,85.44,85.44,2868.0,82.6154,82.6251,82.5768,82.5768,2868.0
2020-08-14 13:30:00,85.47,85.47,85.31,85.38,5584.0,82.6058,82.6058,82.4511,82.5188,5584.0
2020-08-14 13:40:00,85.38,85.38,85.28,85.28,7808.0,82.5188,82.5188,82.4221,82.4221,7808.0
2020-08-14 13:50:00,85.26,85.37,85.22,85.37,3800.0,82.4028,82.5091,82.3642,82.5091,3800.0
2020-08-14 14:00:00,85.35,85.35,85.27,85.29,6200.0,82.4898,82.4898,82.4125,82.4318,6200.0
2020-08-14 14:10:00,85.26,85.33,85.24,85.25,23600.0,82.4028,82.4705,82.3835,82.3931,23600.0
2020-08-14 14:20:00,85.27,85.31,85.17,85.31,6244.0,82.4125,82.4511,82.3158,82.4511,6244.0
2020-08-14 14:30:00,85.36,85.45,85.36,85.39,800.0,82.4995,82.5864,82.4995,82.5285,800.0
2020-08-14 14:40:00,85.35,85.35,85.3,85.33,1400.0,82.4898,82.4898,82.4415,82.4705,1400.0
2020-08-14 14:50:00,85.28,85.36,85.28,85.35,4618.0,82.4221,82.4995,82.4221,82.4898,4618.0
2020-08-14 15:00:00,85.31,85.35,85.24,85.28,3570.0,82.4511,82.4898,82.3835,82.4221,3570.0
2020-08-14 15:10:00,85.2,85.2,85.15,85.17,2484.0,82.3448,82.3448,82.2965,82.3158,2484.0
2020-08-14 15:20:00,85.19,85.28,85.17,85.28,5402.0,82.3352,82.4221,82.3158,82.4221,5402.0
2020-08-14 15:30:00,85.21,85.31,85.21,85.29,3654.0,82.3545,82.4511,82.3545,82.4318,3654.0
2020-08-14 15:40:00,85.27,85.31,85.24,85.24,12392.0,82.4125,82.4511,82.3835,82.3835,12392.0
2020-08-14 15:50:00,85.23,85.44,85.2,85.39,33206.0,82.3738,82.5768,82.3448,82.5285,33206.0
2020-08-17 09:30:00,86.32,86.6,86.18,86.58,27962.0,83.4273,83.6979,83.292,83.6786,27962.0
2020-08-17 09:40:00,86.75,86.8,86.5,86.5,34936.0,83.8429,83.8912,83.6013,83.6013,34936.0
2020-08-17 09:50:00,86.52,86.64,86.39,86.47,13800.0,83.6206,83.7366,83.4949,83.5723,13800.0
2020-08-17 10:00:00,86.44,86.51,86.3,86.51,8296.0,83.5433,83.6109,83.408,83.6109,8296.0
2020-08-17 10:10:00,86.58,86.58,86.44,86.44,4600.0,83.6786,83.6786,83.5433,83.5433,4600.0
2020-08-17 10:20:00,86.39,86.51,86.37,86.46,7300.0,83.4949,83.6109,83.4756,83.5626,7300.0
2020-08-17 10:30:00,86.55,86.56,86.39,86.39,4600.0,83.6496,83.6592,83.4949,83.4949,4600.0
2020-08-17 10:40:00,86.32,86.32,86.22,86.27,2200.0,83.4273,83.4273,83.3306,83.379,2200.0
2020-08-17 10:50:00,86.31,86.38,86.29,86.38,10268.0,83.4176,83.4853,83.3983,83.4853,10268.0
2020-08-17 11:00:00,86.35,86.49,86.26,86.49,4280.0,83.4563,83.5916,83.3693,83.5916,4280.0
2020-08-17 11:10:00,86.5,86.78,86.5,86.78,2800.0,83.6013,83.8719,83.6013,83.8719,2800.0
2020-08-17 11:20:00,86.76,86.76,86.71,86.73,4340.0,83.8525,83.8525,83.8042,83.8236,4340.0
2020-08-17 11:30:00,86.75,86.76,86.67,86.67,4650.0,83.8429,83.8525,83.7656,83.7656,4650.0
2020-08-17 11:40:00,86.64,86.64,86.59,86.59,8900.0,83.7366,83.7366,83.6882,83.6882,8900.0
2020-08-17 11:50:00,86.58,86.7,86.58,86.7,1400.0,83.6786,83.7946,83.6786,83.7946,1400.0
2020-08-17 12:00:00,86.67,86.67,86.61,86.61,1600.0,83.7656,83.7656,83.7076,83.7076,1600.0
2020-08-17 12:10:00,86.57,86.66,86.57,86.58,3002.0,83.6689,83.7559,83.6689,83.6786,3002.0
2020-08-17 12:20:00,86.63,86.72,86.63,86.7,2000.0,83.7269,83.8139,83.7269,83.7946,2000.0
2020-08-17 12:30:00,86.7,86.8,86.7,86.8,800.0,83.7946,83.8912,83.7946,83.8912,800.0
2020-08-17 12:40:00,86.86,86.89,86.86,86.89,1600.0,83.9492,83.9782,83.9492,83.9782,1600.0
2020-08-17 12:50:00,86.97,87.01,86.94,86.94,4598.0,84.0555,84.0942,84.0265,84.0265,4598.0
2020-08-17 13:00:00,86.94,87.01,86.94,87.0,2400.0,84.0265,84.0942,84.0265,84.0845,2400.0
2020-08-17 13:10:00,87.03,87.06,87.01,87.02,3900.0,84.1135,84.1425,84.0942,84.1038,3900.0
2020-08-17 13:20:00,86.98,86.99,86.97,86.97,600.0,84.0652,84.0748,84.0555,84.0555,600.0
2020-08-17 13:30:00,86.97,87.02,86.94,86.94,8000.0,84.0555,84.1038,84.0265,84.0265,8000.0
2020-08-17 13:40:00,86.94,86.96,86.9,86.96,16042.0,84.0265,84.0458,83.9879,84.0458,16042.0
2020-08-17 13:50:00,86.91,86.95,86.9,86.93,5990.0,83.9975,84.0362,83.9879,84.0168,5990.0
2020-08-17 14:00:00,86.97,86.99,86.89,86.92,8334.0,84.0555,84.0748,83.9782,84.0072,8334.0
2020-08-17 14:10:00,86.94,86.99,86.94,86.99,7928.0,84.0265,84.0748,84.0265,84.0748,7928.0
2020-08-17 14:20:00,86.98,87.02,86.92,86.92,8428.0,84.0652,84.1038,84.0072,84.0072,8428.0
2020-08-17 14:30:00,86.92,86.93,86.88,86.9,4098.0,84.0072,84.0168,83.9685,83.9879,4098.0
2020-08-17 14:40:00,86.89,86.93,86.88,86.92,4224.0,83.9782,84.0168,83.9685,84.0072,4224.0
2020-08-17 14:50:00,86.92,86.95,86.86,86.95,6780.0,84.0072,84.0362,83.9492,84.0362,6780.0
2020-08-17 15:00:00,86.93,86.93,86.82,86.85,12800.0,84.0168,84.0168,83.9105,83.9395,12800.0
2020-08-17 15:10:00,86.83,86.83,86.75,86.75,3400.0,83.9202,83.9202,83.8429,83.8429,3400.0
2020-08-17 15:20:00,86.74,86.74,86.68,86.72,4100.0,83.8332,83.8332,83.7752,83.8139,4100.0
2020-08-17 15:30:00,86.74,86.75,86.69,86.7,6022.0,83.8332,83.8429,83.7849,83.7946,6022.0
2020-08-17 15:40:00,86.72,86.76,86.71,86.75,9694.0,83.8139,83.8525,83.8042,83.8429,9694.0
2020-08-17 15:50:00,86.75,86.76,86.58,86.6,46518.0,83.8429,83.8525,83.6786,83.6979,46518.0
2020-08-18 09:30:00,86.98,87.16,86.83,87.12,13330.0,84.0652,84.2391,83.9202,84.2005,13330.0
2020-08-18 09:40:00,87.14,87.14,86.64,86.69,53204.0,84.2198,84.2198,83.7366,83.7849,53204.0
2020-08-18 09:50:00,86.67,86.75,86.16,86.26,51968.0,83.7656,83.8429,83.2727,83.3693,51968.0
2020-08-18 10:00:00,86.29,86.33,85.99,86.04,12868.0,83.3983,83.437,83.1083,83.1567,12868.0
2020-08-18 10:10:00,85.94,86.29,85.94,86.29,8636.0,83.06,83.3983,83.06,83.3983,8636.0
2020-08-18 10:20:00,86.24,86.25,85.88,85.88,5626.0,83.35,83.3596,83.002,83.002,5626.0
2020-08-18 10:30:00,85.86,86.17,85.82,86.1,8460.0,82.9827,83.2823,82.944,83.2147,8460.0
2020-08-18 10:40:00,86.07,86.29,86.03,86.27,8308.0,83.1857,83.3983,83.147,83.379,8308.0
2020-08-18 10:50:00,86.31,86.33,86.19,86.19,12898.0,83.4176,83.437,83.3016,83.3016,12898.0
2020-08-18 11:00:00,86.24,86.38,86.2,86.37,10600.0,83.35,83.4853,83.3113,83.4756,10600.0
2020-08-18 11:10:00,86.38,86.38,86.26,86.26,1268.0,83.4853,83.4853,83.3693,83.3693,1268.0
2020-08-18 11:20:00,86.21,86.34,86.21,86.27,6000.0,83.321,83.4466,83.321,83.379,6000.0
2020-08-18 11:30:00,86.3,86.35,86.26,86.33,5000.0,83.408,83.4563,83.3693,83.437,5000.0
2020-08-18 11:40:00,86.26,86.26,86.08,86.08,8374.0,83.3693,83.3693,83.1953,83.1953,8374.0
2020-08-18 11:50:00,86.11,86.28,86.11,86.21,3242.0,83.2243,83.3886,83.2243,83.321,3242.0
2020-08-18 12:00:00,86.23,86.25,86.14,86.2,6938.0,83.3403,83.3596,83.2533,83.3113,6938.0
2020-08-18 12:10:00,86.22,86.26,86.22,86.22,2658.0,83.3306,83.3693,83.3306,83.3306,2658.0
2020-08-18 12:20:00,86.25,86.33,86.24,86.33,4998.0,83.3596,83.437,83.35,83.437,4998.0
2020-08-18 12:30:00,86.31,86.31,86.31,86.31,400.0,83.4176,83.4176,83.4176,83.4176,400.0
2020-08-18 12:40:00,86.22,86.22,86.11,86.11,2768.0,83.3306,83.3306,83.2243,83.2243,2768.0
2020-08-18 12:50:00,86.09,86.1,86.06,86.08,800.0,83.205,83.2147,83.176,83.1953,800.0
2020-08-18 13:00:00,86.08,86.14,86.07,86.14,15438.0,83.1953,83.2533,83.1857,83.2533,15438.0
2020-08-18 13:10:00,86.14,86.14,86.04,86.07,3016.0,83.2533,83.2533,83.1567,83.1857,3016.0
2020-08-18 13:20:00,86.02,86.05,85.97,86.05,4000.0,83.1373,83.1663,83.089,83.1663,4000.0
2020-08-18 13:30:00,86.11,86.14,86.08,86.14,1800.0,83.2243,83.2533,83.1953,83.2533,1800.0
2020-08-18 13:40:00,86.14,86.17,86.14,86.17,4598.0,83.2533,83.2823,83.2533,83.2823,4598.0
2020-08-18 13:50:00,86.16,86.16,86.12,86.12,5600.0,83.2727,83.2727,83.234,83.234,5600.0
2020-08-18 14:00:00,86.1,86.11,86.06,86.11,4800.0,83.2147,83.2243,83.176,83.2243,4800.0
2020-08-18 14:10:00,86.16,86.17,86.1,86.12,1600.0,83.2727,83.2823,83.2147,83.234,1600.0
2020-08-18 14:20:00,86.13,86.13,86.08,86.08,2000.0,83.2437,83.2437,83.1953,83.1953,2000.0
2020-08-18 14:30:00,86.11,86.11,86.05,86.07,2600.0,83.2243,83.2243,83.1663,83.1857,2600.0
2020-08-18 14:40:00,86.08,86.08,86.05,86.07,2400.0,83.1953,83.1953,83.1663,83.1857,2400.0
2020-08-18 14:50:00,86.08,86.11,86.05,86.05,1200.0,83.1953,83.2243,83.1663,83.1663,1200.0
2020-08-18 15:00:00,86.08,86.08,86.07,86.07,400.0,83.1953,83.1953,83.1857,83.1857,400.0
2020-08-18 15:10:00,86.14,86.19,86.12,86.14,6800.0,83.2533,83.3016,83.234,83.2533,6800.0
2020-08-18 15:20:00,86.16,86.21,86.1,86.17,24916.0,83.2727,83.321,83.2147,83.2823,24916.0
2020-08-18 15:30:00,86.2,86.22,86.1,86.11,22148.0,83.3113,83.3306,83.2147,83.2243,22148.0
2020-08-18 15:40:00,86.1,86.21,86.1,86.21,8510.0,83.2147,83.321,83.2147,83.321,8510.0
2020-08-18 15:50:00,86.19,86.22,86.05,86.05,47386.0,83.3016,83.3306,83.1663,83.1663,47386.0
2020-08-19 09:30:00,86.24,86.24,85.98,86.07,11502.0,83.35,83.35,83.0987,83.1857,11502.0
2020-08-19 09:40:00,86.06,86.16,85.9,85.96,8200.0,83.176,83.2727,83.0214,83.0794,8200.0
2020-08-19 09:50:00,86.0,86.02,85.72,85.86,17360.0,83.118,83.1373,82.8474,82.9827,17360.0
2020-08-19 10:00:00,85.85,86.01,85.83,85.94,12790.0,82.973,83.1277,82.9537,83.06,12790.0
2020-08-19 10:10:00,85.93,86.0,85.88,85.94,9380.0,83.0504,83.118,83.002,83.06,9380.0
2020-08-19 10:20:00,85.93,86.08,85.92,86.06,12402.0,83.0504,83.1953,83.0407,83.176,12402.0
2020-08-19 10:30:00,86.08,86.16,85.97,86.01,23936.0,83.1953,83.2727,83.089,83.1277,23936.0
2020-08-19 10:40:00,86.03,86.03,85.94,85.95,13824.0,83.147,83.147,83.06,83.0697,13824.0
2020-08-19 10:50:00,85.95,86.01,85.94,86.01,20166.0,83.0697,83.1277,83.06,83.1277,20166.0
2020-08-19 11:00:00,86.02,86.07,85.95,85.95,8980.0,83.1373,83.1857,83.0697,83.0697,8980.0
2020-08-19 11:10:00,85.89,85.95,85.85,85.94,8400.0,83.0117,83.0697,82.973,83.06,8400.0
2020-08-19 11:20:00,85.93,85.95,85.84,85.88,7500.0,83.0504,83.0697,82.9634,83.002,7500.0
2020-08-19 11:30:00,85.87,86.02,85.86,85.96,8728.0,82.9924,83.1373,82.9827,83.0794,8728.0
2020-08-19 11:40:00,85.96,86.01,85.95,86.01,5642.0,83.0794,83.1277,83.0697,83.1277,5642.0
2020-08-19 11:50:00,86.03,86.09,86.03,86.07,6000.0,83.147,83.205,83.147,83.1857,6000.0
2020-08-19 12:00:00,86.1,86.16,86.1,86.13,16608.0,83.2147,83.2727,83.2147,83.2437,16608.0
2020-08-19 12:10:00,86.15,86.21,86.11,86.11,16720.0,83.263,83.321,83.2243,83.2243,16720.0
2020-08-19 12:20:00,86.09,86.11,86.06,86.09,4600.0,83.205,83.2243,83.176,83.205,4600.0
2020-08-19 12:30:00,86.09,86.1,85.99,86.0,24350.0,83.205,83.2147,83.1083,83.118,24350.0
2020-08-19 12:40:00,86.01,86.01,85.97,85.98,3200.0,83.1277,83.1277,83.089,83.0987,3200.0
2020-08-19 12:50:00,85.98,86.05,85.98,86.05,8630.0,83.0987,83.1663,83.0987,83.1663,8630.0
2020-08-19 13:00:00,86.05,86.05,85.98,85.98,6600.0,83.1663,83.1663,83.0987,83.0987,6600.0
2020-08-19 13:10:00,85.97,86.03,85.96,86.03,5404.0,83.089,83.147,83.0794,83.147,5404.0
2020-08-19 13:20:00,86.02,86.07,86.01,86.05,8440.0,83.1373,83.1857,83.1277,83.1663,8440.0
2020-08-19 13:30:00,86.05,86.17,86.05,86.17,18244.0,83.1663,83.2823,83.1663,83.2823,18244.0
2020-08-19 13:40:00,86.17,86.27,86.16,86.27,15760.0,83.2823,83.379,83.2727,83.379,15760.0
2020-08-19 13:50:00,86.25,86.25,86.16,86.18,11886.0,83.3596,83.3596,83.2727,83.292,11886.0
2020-08-19 14:00:00,86.17,86.18,85.93,86.01,11528.0,83.2823,83.292,83.0504,83.1277,11528.0
2020-08-19 14:10:00,85.95,85.96,85.67,85.67,8750.0,83.0697,83.0794,82.7991,82.7991,8750.0
2020-08-19 14:20:00,85.66,85.66,85.36,85.47,65260.0,82.7894,82.7894,82.4995,82.6058,65260.0
2020-08-19 14:30:00,85.52,85.66,85.46,85.65,17440.0,82.6541,82.7894,82.5961,82.7797,17440.0
2020-08-19 14:40:00,85.64,85.7,85.58,85.68,34220.0,82.7701,82.8281,82.7121,82.8087,34220.0
2020-08-19 14:50:00,85.69,85.86,85.68,85.76,28880.0,82.8184,82.9827,82.8087,82.8861,28880.0
2020-08-19 15:00:00,85.73,85.77,85.61,85.71,45390.0,82.8571,82.8957,82.7411,82.8377,45390.0
2020-08-19 15:10:00,85.7,85.75,85.57,85.58,22582.0,82.8281,82.8764,82.7024,82.7121,22582.0
2020-08-19 15:20:00,85.58,85.63,85.52,85.55,35680.0,82.7121,82.7604,82.6541,82.6831,35680.0
2020-08-19 15:30:00,85.56,85.64,85.53,85.55,37840.0,82.6928,82.7701,82.6638,82.6831,37840.0
2020-08-19 15:40:00,85.52,85.69,85.42,85.42,32088.0,82.6541,82.8184,82.5575,82.5575,32088.0
2020-08-19 15:50:00,85.42,85.55,85.32,85.53,70616.0,82.5575,82.6831,82.4608,82.6638,70616.0
2020-08-20 09:30:00,84.5,84.63,84.14,84.56,48582.0,81.6683,81.7939,81.3203,81.7263,48582.0
2020-08-20 09:40:00,84.58,84.99,84.52,84.96,52194.0,81.7456,82.1419,81.6876,82.1129,52194.0
2020-08-20 09:50:00,84.89,85.1,84.8,85.04,24560.0,82.0452,82.2482,81.9582,82.1902,24560.0
2020-08-20 10:00:00,84.92,84.99,84.82,84.83,10560.0,82.0742,82.1419,81.9776,81.9872,10560.0
2020-08-20 10:10:00,84.89,84.89,84.72,84.79,11416.0,82.0452,82.0452,81.8809,81.9486,11416.0
2020-08-20 10:20:00,84.78,84.83,84.6,84.64,27812.0,81.9389,81.9872,81.7649,81.8036,27812.0
2020-08-20 10:30:00,84.64,84.67,84.45,84.47,19684.0,81.8036,81.8326,81.62,81.6393,19684.0
2020-08-20 10:40:00,84.47,84.53,84.4,84.53,45192.0,81.6393,81.6973,81.5716,81.6973,45192.0
2020-08-20 10:50:00,84.53,84.64,84.47,84.51,51664.0,81.6973,81.8036,81.6393,81.6779,51664.0
2020-08-20 11:00:00,84.51,84.53,84.15,84.17,42882.0,81.6779,81.6973,81.33,81.3493,42882.0
2020-08-20 11:10:00,84.17,84.32,84.16,84.32,63096.0,81.3493,81.4943,81.3397,81.4943,63096.0
2020-08-20 11:20:00,84.31,84.6,84.3,84.59,38394.0,81.4846,81.7649,81.475,81.7553,38394.0
2020-08-20 11:30:00,84.54,84.69,84.52,84.64,31456.0,81.7069,81.8519,81.6876,81.8036,31456.0
2020-08-20 11:40:00,84.63,84.67,84.58,84.65,23770.0,81.7939,81.8326,81.7456,81.8133,23770.0
2020-08-20 11:50:00,84.64,84.82,84.64,84.79,35412.0,81.8036,81.9776,81.8036,81.9486,35412.0
2020-08-20 12:00:00,84.79,84.83,84.75,84.77,28752.0,81.9486,81.9872,81.9099,81.9292,28752.0
2020-08-20 12:10:00,84.76,84.86,84.74,84.75,24758.0,81.9196,82.0162,81.9002,81.9099,24758.0
2020-08-20 12:20:00,84.72,84.75,84.7,84.7,33194.0,81.8809,81.9099,81.8616,81.8616,33194.0
2020-08-20 12:30:00,84.7,84.73,84.63,84.72,12828.0,81.8616,81.8906,81.7939,81.8809,12828.0
2020-08-20 12:40:00,84.73,84.73,84.64,84.64,11000.0,81.8906,81.8906,81.8036,81.8036,11000.0
2020-08-20 12:50:00,84.64,84.7,84.63,84.64,14188.0,81.8036,81.8616,81.7939,81.8036,14188.0
2020-08-20 13:00:00,84.63,84.76,84.63,84.76,18032.0,81.7939,81.9196,81.7939,81.9196,18032.0
2020-08-20 13:10:00,84.79,84.83,84.78,84.79,18014.0,81.9486,81.9872,81.9389,81.9486,18014.0
2020-08-20 13:20:00,84.79,84.81,84.72,84.73,11828.0,81.9486,81.9679,81.8809,81.8906,11828.0
2020-08-20 13:30:00,84.72,84.76,84.7,84.72,5400.0,81.8809,81.9196,81.8616,81.8809,5400.0
2020-08-20 13:40:00,84.74,84.79,84.67,84.67,6800.0,81.9002,81.9486,81.8326,81.8326,6800.0
2020-08-20 13:50:00,84.71,84.81,84.71,84.81,2600.0,81.8712,81.9679,81.8712,81.9679,2600.0
2020-08-20 14:00:00,84.8,84.86,84.73,84.74,8140.0,81.9582,82.0162,81.8906,81.9002,8140.0
2020-08-20 14:10:00,84.76,84.76,84.62,84.64,30422.0,81.9196,81.9196,81.7843,81.8036,30422.0
2020-08-20 14:20:00,84.61,84.85,84.61,84.79,35900.0,81.7746,82.0066,81.7746,81.9486,35900.0
2020-08-20 14:30:00,84.79,84.85,84.79,84.83,5980.0,81.9486,82.0066,81.9486,81.9872,5980.0
2020-08-20 14:40:00,84.81,84.85,84.78,84.82,16198.0,81.9679,82.0066,81.9389,81.9776,16198.0
2020-08-20 14:50:00,84.8,84.82,84.75,84.81,6400.0,81.9582,81.9776,81.9099,81.9679,6400.0
2020-08-20 15:00:00,84.8,84.98,84.8,84.97,12348.0,81.9582,82.1322,81.9582,82.1225,12348.0
2020-08-20 15:10:00,84.98,84.98,84.89,84.92,4534.0,82.1322,82.1322,82.0452,82.0742,4534.0
2020-08-20 15:20:00,84.87,84.87,84.72,84.77,8582.0,82.0259,82.0259,81.8809,81.9292,8582.0
2020-08-20 15:30:00,84.77,84.94,84.77,84.94,12168.0,81.9292,82.0935,81.9292,82.0935,12168.0
2020-08-20 15:40:00,84.94,85.08,84.94,85.0,13706.0,82.0935,82.2288,82.0935,82.1515,13706.0
2020-08-20 15:50:00,84.97,84.98,84.77,84.78,33900.0,82.1225,82.1322,81.9292,81.9389,33900.0
2020-08-21 09:30:00,84.79,84.8,84.52,84.71,10324.0,81.9486,81.9582,81.6876,81.8712,10324.0
2020-08-21 09:40:00,84.78,84.93,84.62,84.89,21180.0,81.9389,82.0839,81.7843,82.0452,21180.0
2020-08-21 09:50:00,84.83,84.97,84.61,84.94,15218.0,81.9872,82.1225,81.7746,82.0935,15218.0
2020-08-21 10:00:00,84.98,84.98,84.64,84.72,21034.0,82.1322,82.1322,81.8036,81.8809,21034.0
2020-08-21 10:10:00,84.7,84.79,84.62,84.71,40876.0,81.8616,81.9486,81.7843,81.8712,40876.0
2020-08-21 10:20:00,84.71,84.82,84.63,84.76,15344.0,81.8712,81.9776,81.7939,81.9196,15344.0
2020-08-21 10:30:00,84.78,84.86,84.71,84.86,13640.0,81.9389,82.0162,81.8712,82.0162,13640.0
2020-08-21 10:40:00,84.86,84.95,84.8,84.92,27558.0,82.0162,82.1032,81.9582,82.0742,27558.0
2020-08-21 10:50:00,84.92,84.99,84.89,84.89,36680.0,82.0742,82.1419,82.0452,82.0452,36680.0
2020-08-21 11:00:00,84.94,84.94,84.76,84.76,8696.0,82.0935,82.0935,81.9196,81.9196,8696.0
2020-08-21 11:10:00,84.83,84.87,84.75,84.84,8204.0,81.9872,82.0259,81.9099,81.9969,8204.0
2020-08-21 11:20:00,84.94,85.15,84.94,85.14,31496.0,82.0935,82.2965,82.0935,82.2868,31496.0
2020-08-21 11:30:00,85.14,85.14,84.89,84.9,23708.0,82.2868,82.2868,82.0452,82.0549,23708.0
2020-08-21 11:40:00,84.91,84.94,84.86,84.92,8308.0,82.0645,82.0935,82.0162,82.0742,8308.0
2020-08-21 11:50:00,85.04,85.04,84.87,84.87,7500.0,82.1902,82.1902,82.0259,82.0259,7500.0
2020-08-21 12:00:00,84.85,85.07,84.81,85.07,18712.0,82.0066,82.2192,81.9679,82.2192,18712.0
2020-08-21 12:10:00,85.03,85.15,85.03,85.11,6706.0,82.1805,82.2965,82.1805,82.2578,6706.0
2020-08-21 12:20:00,85.09,85.16,85.08,85.16,9512.0,82.2385,82.3062,82.2288,82.3062,9512.0
2020-08-21 12:30:00,85.14,85.23,85.13,85.23,7346.0,82.2868,82.3738,82.2772,82.3738,7346.0
2020-08-21 12:40:00,85.24,85.32,85.24,85.31,14922.0,82.3835,82.4608,82.3835,82.4511,14922.0
2020-08-21 12:50:00,85.28,85.3,85.22,85.29,3000.0,82.4221,82.4415,82.3642,82.4318,3000.0
2020-08-21 13:00:00,85.32,85.32,85.14,85.21,6000.0,82.4608,82.4608,82.2868,82.3545,6000.0
2020-08-21 13:10:00,85.21,85.29,85.18,85.23,18450.0,82.3545,82.4318,82.3255,82.3738,18450.0
2020-08-21 13:20:00,85.23,85.25,85.21,85.25,1400.0,82.3738,82.3931,82.3545,82.3931,1400.0
2020-08-21 13:30:00,85.22,85.27,85.14,85.22,3000.0,82.3642,82.4125,82.2868,82.3642,3000.0
2020-08-21 13:40:00,85.21,85.22,85.14,85.16,9752.0,82.3545,82.3642,82.2868,82.3062,9752.0
2020-08-21 13:50:00,85.11,85.11,85.03,85.1,7800.0,82.2578,82.2578,82.1805,82.2482,7800.0
2020-08-21 14:00:00,85.1,85.21,85.1,85.2,1800.0,82.2482,82.3545,82.2482,82.3448,1800.0
2020-08-21 14:10:00,85.24,85.24,85.14,85.14,4362.0,82.3835,82.3835,82.2868,82.2868,4362.0
2020-08-21 14:20:00,85.15,85.16,85.12,85.14,23600.0,82.2965,82.3062,82.2675,82.2868,23600.0
2020-08-21 14:30:00,85.14,85.22,85.13,85.13,2800.0,82.2868,82.3642,82.2772,82.2772,2800.0
2020-08-21 14:40:00,85.11,85.18,85.1,85.17,7200.0,82.2578,82.3255,82.2482,82.3158,7200.0
2020-08-21 14:50:00,85.22,85.29,85.2,85.25,3000.0,82.3642,82.4318,82.3448,82.3931,3000.0
2020-08-21 15:00:00,85.22,85.33,85.21,85.25,9900.0,82.3642,82.4705,82.3545,82.3931,9900.0
2020-08-21 15:10:00,85.24,85.27,85.21,85.24,3200.0,82.3835,82.4125,82.3545,82.3835,3200.0
2020-08-21 15:20:00,85.28,85.28,85.2,85.22,5852.0,82.4221,82.4221,82.3448,82.3642,5852.0
2020-08-21 15:30:00,85.19,85.24,85.18,85.19,15612.0,82.3352,82.3835,82.3255,82.3352,15612.0
2020-08-21 15:40:00,85.2,85.3,85.18,85.27,44638.0,82.3448,82.4415,82.3255,82.4125,44638.0
2020-08-21 15:50:00,85.27,85.48,85.27,85.45,98338.0,82.4125,82.6154,82.4125,82.5864,98338.0
2020-08-24 09:30:00,86.44,86.56,86.35,86.39,29540.0,83.5433,83.6592,83.4563,83.4949,29540.0
2020-08-24 09:40:00,86.39,86.69,86.39,86.39,8306.0,83.4949,83.7849,83.4949,83.4949,8306.0
2020-08-24 09:50:00,86.45,86.45,85.96,86.18,46690.0,83.5529,83.5529,83.0794,83.292,46690.0
2020-08-24 10:00:00,86.22,86.24,86.02,86.14,19300.0,83.3306,83.35,83.1373,83.2533,19300.0
2020-08-24 10:10:00,86.24,86.45,86.17,86.41,13134.0,83.35,83.5529,83.2823,83.5143,13134.0
2020-08-24 10:20:00,86.42,86.43,86.25,86.25,6500.0,83.5239,83.5336,83.3596,83.3596,6500.0
2020-08-24 10:30:00,86.16,86.17,86.0,86.12,35992.0,83.2727,83.2823,83.118,83.234,35992.0
2020-08-24 10:40:00,86.11,86.11,85.88,85.97,19414.0,83.2243,83.2243,83.002,83.089,19414.0
2020-08-24 10:50:00,85.94,85.94,85.69,85.72,19488.0,83.06,83.06,82.8184,82.8474,19488.0
2020-08-24 11:00:00,86.0,86.02,85.85,85.92,16168.0,83.118,83.1373,82.973,83.0407,16168.0
2020-08-24 11:10:00,85.95,85.97,85.84,85.88,6776.0,83.0697,83.089,82.9634,83.002,6776.0
2020-08-24 11:20:00,85.88,85.92,85.79,85.79,18502.0,83.002,83.0407,82.9151,82.9151,18502.0
2020-08-24 11:30:00,85.88,85.91,85.83,85.85,2600.0,83.002,83.031,82.9537,82.973,2600.0
2020-08-24 11:40:00,85.88,85.98,85.88,85.97,2900.0,83.002,83.0987,83.002,83.089,2900.0
2020-08-24 11:50:00,85.95,85.99,85.87,85.96,1000.0,83.0697,83.1083,82.9924,83.0794,1000.0
2020-08-24 12:00:00,85.95,85.98,85.95,85.98,1000.0,83.0697,83.0987,83.0697,83.0987,1000.0
2020-08-24 12:10:00,86.04,86.06,86.01,86.06,2080.0,83.1567,83.176,83.1277,83.176,2080.0
2020-08-24 12:20:00,85.97,85.98,85.89,85.89,3600.0,83.089,83.0987,83.0117,83.0117,3600.0
2020-08-24 12:30:00,85.88,85.96,85.86,85.92,1000.0,83.002,83.0794,82.9827,83.0407,1000.0
2020-08-24 12:40:00,85.92,85.92,85.92,85.92,0.0,83.0407,83.0407,83.0407,83.0407,0.0
2020-08-24 12:50:00,85.83,85.88,85.81,85.88,1834.0,82.9537,83.002,82.9344,83.002,1834.0
2020-08-24 13:00:00,85.93,85.99,85.93,85.98,3000.0,83.0504,83.1083,83.0504,83.0987,3000.0
2020-08-24 13:10:00,85.94,85.99,85.94,85.99,1332.0,83.06,83.1083,83.06,83.1083,1332.0
2020-08-24 13:20:00,85.94,85.94,85.92,85.92,400.0,83.06,83.06,83.0407,83.0407,400.0
2020-08-24 13:30:00,85.88,85.92,85.82,85.92,1400.0,83.002,83.0407,82.944,83.0407,1400.0
2020-08-24 13:40:00,85.86,85.88,85.83,85.86,2800.0,82.9827,83.002,82.9537,82.9827,2800.0
2020-08-24 13:50:00,85.86,85.96,85.86,85.94,2338.0,82.9827,83.0794,82.9827,83.06,2338.0
2020-08-24 14:00:00,85.89,86.0,85.87,86.0,1400.0,83.0117,83.118,82.9924,83.118,1400.0
2020-08-24 14:10:00,85.94,85.94,85.94,85.94,400.0,83.06,83.06,83.06,83.06,400.0
2020-08-24 14:20:00,85.89,85.89,85.86,85.87,1000.0,83.0117,83.0117,82.9827,82.9924,1000.0
2020-08-24 14:30:00,85.88,85.88,85.74,85.75,1200.0,83.002,83.002,82.8667,82.8764,1200.0
2020-08-24 14:40:00,85.74,85.79,85.7,85.79,19200.0,82.8667,82.9151,82.8281,82.9151,19200.0
2020-08-24 14:50:00,85.71,85.71,85.67,85.67,1796.0,82.8377,82.8377,82.7991,82.7991,1796.0
2020-08-24 15:00:00,85.69,85.69,85.61,85.66,10100.0,82.8184,82.8184,82.7411,82.7894,10100.0
2020-08-24 15:10:00,85.67,85.8,85.67,85.8,7200.0,82.7991,82.9247,82.7991,82.9247,7200.0
2020-08-24 15:20:00,85.8,85.9,85.8,85.83,13738.0,82.9247,83.0214,82.9247,82.9537,13738.0
2020-08-24 15:30:00,85.84,85.86,85.77,85.85,19286.0,82.9634,82.9827,82.8957,82.973,19286.0
2020-08-24 15:40:00,85.86,85.95,85.85,85.93,15540.0,82.9827,83.0697,82.973,83.0504,15540.0
2020-08-24 15:50:00,85.94,86.26,85.94,86.22,40802.0,83.06,83.3693,83.06,83.3306,40802.0
2020-08-25 09:30:00,86.42,86.94,86.42,86.67,19644.0,83.5239,84.0265,83.5239,83.7656,19644.0
2020-08-25 09:40:00,86.71,86.89,86.61,86.69,17856.0,83.8042,83.9782,83.7076,83.7849,17856.0
2020-08-25 09:50:00,86.67,86.77,86.52,86.77,39932.0,83.7656,83.8622,83.6206,83.8622,39932.0
2020-08-25 10:00:00,86.72,86.85,86.46,86.47,4400.0,83.8139,83.9395,83.5626,83.5723,4400.0
2020-08-25 10:10:00,86.48,86.81,86.4,86.75,5458.0,83.5819,83.9009,83.5046,83.8429,5458.0
2020-08-25 10:20:00,86.75,86.75,86.55,86.55,3890.0,83.8429,83.8429,83.6496,83.6496,3890.0
2020-08-25 10:30:00,86.51,86.74,86.51,86.67,5608.0,83.6109,83.8332,83.6109,83.7656,5608.0
2020-08-25 10:40:00,86.73,86.8,86.63,86.66,8800.0,83.8236,83.8912,83.7269,83.7559,8800.0
2020-08-25 10:50:00,86.64,86.67,86.56,86.67,1800.0,83.7366,83.7656,83.6592,83.7656,1800.0
2020-08-25 11:00:00,86.66,86.76,86.66,86.76,3520.0,83.7559,83.8525,83.7559,83.8525,3520.0
2020-08-25 11:10:00,86.67,86.81,86.67,86.74,3642.0,83.7656,83.9009,83.7656,83.8332,3642.0
2020-08-25 11:20:00,86.59,86.59,86.59,86.59,200.0,83.6882,83.6882,83.6882,83.6882,200.0
2020-08-25 11:30:00,86.58,86.58,86.51,86.51,2000.0,83.6786,83.6786,83.6109,83.6109,2000.0
2020-08-25 11:40:00,86.57,86.6,86.5,86.5,2244.0,83.6689,83.6979,83.6013,83.6013,2244.0
2020-08-25 11:50:00,86.58,86.67,86.58,86.67,1200.0,83.6786,83.7656,83.6786,83.7656,1200.0
2020-08-25 12:00:00,86.64,86.67,86.6,86.6,1600.0,83.7366,83.7656,83.6979,83.6979,1600.0
2020-08-25 12:10:00,86.64,86.69,86.64,86.69,846.0,83.7366,83.7849,83.7366,83.7849,846.0
2020-08-25 12:20:00,86.66,86.66,86.65,86.65,400.0,83.7559,83.7559,83.7462,83.7462,400.0
2020-08-25 12:30:00,86.69,86.73,86.68,86.73,4518.0,83.7849,83.8236,83.7752,83.8236,4518.0
2020-08-25 12:40:00,86.73,86.74,86.72,86.73,1800.0,83.8236,83.8332,83.8139,83.8236,1800.0
2020-08-25 12:50:00,86.71,86.76,86.71,86.75,1590.0,83.8042,83.8525,83.8042,83.8429,1590.0
2020-08-25 13:00:00,86.79,86.8,86.71,86.71,8292.0,83.8815,83.8912,83.8042,83.8042,8292.0
2020-08-25 13:10:00,86.8,86.88,86.8,86.88,2752.0,83.8912,83.9685,83.8912,83.9685,2752.0
2020-08-25 13:20:00,86.91,86.91,86.88,86.88,2200.0,83.9975,83.9975,83.9685,83.9685,2200.0
2020-08-25 13:30:00,86.88,86.98,86.88,86.96,2050.0,83.9685,84.0652,83.9685,84.0458,2050.0
2020-08-25 13:40:00,87.01,87.02,86.94,86.94,2200.0,84.0942,84.1038,84.0265,84.0265,2200.0
2020-08-25 13:50:00,86.96,86.97,86.86,86.86,1800.0,84.0458,84.0555,83.9492,83.9492,1800.0
2020-08-25 14:00:00,86.86,86.89,86.83,86.86,3098.0,83.9492,83.9782,83.9202,83.9492,3098.0
2020-08-25 14:10:00,86.89,86.89,86.79,86.83,7400.0,83.9782,83.9782,83.8815,83.9202,7400.0
2020-08-25 14:20:00,86.89,86.89,86.89,86.89,400.0,83.9782,83.9782,83.9782,83.9782,400.0
2020-08-25 14:30:00,86.97,86.97,86.95,86.96,1200.0,84.0555,84.0555,84.0362,84.0458,1200.0
2020-08-25 14:40:00,86.91,86.95,86.91,86.95,2000.0,83.9975,84.0362,83.9975,84.0362,2000.0
2020-08-25 14:50:00,86.98,86.98,86.98,86.98,200.0,84.0652,84.0652,84.0652,84.0652,200.0
2020-08-25 15:00:00,86.99,87.0,86.99,87.0,798.0,84.0748,84.0845,84.0748,84.0845,798.0
2020-08-25 15:10:00,86.98,87.05,86.98,87.04,4550.0,84.0652,84.1328,84.0652,84.1232,4550.0
2020-08-25 15:20:00,87.04,87.08,87.0,87.07,4266.0,84.1232,84.1618,84.0845,84.1522,4266.0
2020-08-25 15:30:00,87.08,87.14,87.07,87.14,17416.0,84.1618,84.2198,84.1522,84.2198,17416.0
2020-08-25 15:40:00,87.11,87.17,87.1,87.14,15980.0,84.1908,84.2488,84.1812,84.2198,15980.0
2020-08-25 15:50:00,87.15,87.21,87.12,87.19,26720.0,84.2295,84.2875,84.2005,84.2681,26720.0
2020-08-26 09:30:00,87.47,87.57,87.25,87.3,15734.0,84.5388,84.6354,84.3261,84.3744,15734.0
2020-08-26 09:40:00,87.3,87.39,87.26,87.3,2600.0,84.3744,84.4614,84.3358,84.3744,2600.0
2020-08-26 09:50:00,87.31,87.35,87.27,87.3,11460.0,84.3841,84.4228,84.3455,84.3744,11460.0
2020-08-26 10:00:00,87.3,87.38,87.19,87.31,23342.0,84.3744,84.4518,84.2681,84.3841,23342.0
2020-08-26 10:10:00,87.33,87.33,87.21,87.21,10068.0,84.4034,84.4034,84.2875,84.2875,10068.0
2020-08-26 10:20:00,87.26,87.5,87.22,87.47,33694.0,84.3358,84.5677,84.2971,84.5388,33694.0
2020-08-26 10:30:00,87.42,87.5,87.42,87.5,13626.0,84.4904,84.5677,84.4904,84.5677,13626.0
2020-08-26 10:40:00,87.51,87.71,87.51,87.7,11256.0,84.5774,84.7707,84.5774,84.761,11256.0
2020-08-26 10:50:00,87.71,87.74,87.58,87.58,3146.0,84.7707,84.7997,84.6451,84.6451,3146.0
2020-08-26 11:00:00,87.6,87.6,87.47,87.53,10498.0,84.6644,84.6644,84.5388,84.5967,10498.0
2020-08-26 11:10:00,87.45,87.49,87.25,87.25,11558.0,84.5194,84.5581,84.3261,84.3261,11558.0
2020-08-26 11:20:00,87.32,87.42,87.32,87.38,1200.0,84.3938,84.4904,84.3938,84.4518,1200.0
2020-08-26 11:30:00,87.46,87.51,87.43,87.51,3000.0,84.5291,84.5774,84.5001,84.5774,3000.0
2020-08-26 11:40:00,87.61,87.67,87.6,87.61,2200.0,84.6741,84.7321,84.6644,84.6741,2200.0
2020-08-26 11:50:00,87.6,87.64,87.58,87.64,1200.0,84.6644,84.7031,84.6451,84.7031,1200.0
2020-08-26 12:00:00,87.66,87.8,87.66,87.79,11100.0,84.7224,84.8577,84.7224,84.848,11100.0
2020-08-26 12:10:00,87.78,87.9,87.78,87.9,4000.0,84.8384,84.9543,84.8384,84.9543,4000.0
2020-08-26 12:20:00,87.86,87.96,87.86,87.92,10000.0,84.9157,85.0123,84.9157,84.9737,10000.0
2020-08-26 12:30:00,87.91,87.91,87.81,87.81,2200.0,84.964,84.964,84.8674,84.8674,2200.0
2020-08-26 12:40:00,87.83,87.83,87.73,87.73,12996.0,84.8867,84.8867,84.79,84.79,12996.0
2020-08-26 12:50:00,87.73,87.74,87.71,87.74,800.0,84.79,84.7997,84.7707,84.7997,800.0
2020-08-26 13:00:00,87.77,87.81,87.77,87.81,1650.0,84.8287,84.8674,84.8287,84.8674,1650.0
2020-08-26 13:10:00,87.79,87.82,87.78,87.82,1600.0,84.848,84.877,84.8384,84.877,1600.0
2020-08-26 13:20:00,87.78,87.84,87.78,87.84,2600.0,84.8384,84.8964,84.8384,84.8964,2600.0
2020-08-26 13:30:00,87.88,87.93,87.88,87.92,17352.0,84.935,84.9833,84.935,84.9737,17352.0
2020-08-26 13:40:00,87.92,87.92,87.84,87.86,3998.0,84.9737,84.9737,84.8964,84.9157,3998.0
2020-08-26 13:50:00,87.88,87.88,87.82,87.87,1800.0,84.935,84.935,84.877,84.9253,1800.0
2020-08-26 14:00:00,87.84,87.97,87.84,87.94,7258.0,84.8964,85.022,84.8964,84.993,7258.0
2020-08-26 14:10:00,87.93,87.94,87.87,87.89,1500.0,84.9833,84.993,84.9253,84.9447,1500.0
2020-08-26 14:20:00,87.89,87.9,87.84,87.86,8400.0,84.9447,84.9543,84.8964,84.9157,8400.0
2020-08-26 14:30:00,87.86,87.86,87.67,87.67,5634.0,84.9157,84.9157,84.7321,84.7321,5634.0
2020-08-26 14:40:00,87.67,87.68,87.55,87.6,19566.0,84.7321,84.7417,84.6161,84.6644,19566.0
2020-08-26 14:50:00,87.67,87.7,87.47,87.5,5008.0,84.7321,84.761,84.5388,84.5677,5008.0
2020-08-26 15:00:00,87.49,87.64,87.49,87.64,5200.0,84.5581,84.7031,84.5581,84.7031,5200.0
2020-08-26 15:10:00,87.67,87.75,87.66,87.7,4728.0,84.7321,84.8094,84.7224,84.761,4728.0
2020-08-26 15:20:00,87.72,87.82,87.72,87.82,5600.0,84.7804,84.877,84.7804,84.877,5600.0
2020-08-26 15:30:00,87.8,87.8,87.7,87.7,4000.0,84.8577,84.8577,84.761,84.761,4000.0
2020-08-26 15:40:00,87.7,87.75,87.64,87.74,2600.0,84.761,84.8094,84.7031,84.7997,2600.0
2020-08-26 15:50:00,87.72,87.81,87.7,87.7,10524.0,84.7804,84.8674,84.761,84.761,10524.0
2020-08-27 09:30:00,88.11,88.11,87.17,87.21,13888.0,85.1573,85.1573,84.2488,84.2875,13888.0
2020-08-27 09:40:00,87.2,87.3,86.81,86.86,14246.0,84.2778,84.3744,83.9009,83.9492,14246.0
2020-08-27 09:50:00,86.89,87.08,86.81,86.87,66040.0,83.9782,84.1618,83.9009,83.9589,66040.0
2020-08-27 10:00:00,86.89,86.89,86.36,86.5,45922.0,83.9782,83.9782,83.466,83.6013,45922.0
2020-08-27 10:10:00,86.5,86.86,86.33,86.83,50778.0,83.6013,83.9492,83.437,83.9202,50778.0
2020-08-27 10:20:00,86.85,87.1,86.78,87.09,22026.0,83.9395,84.1812,83.8719,84.1715,22026.0
2020-08-27 10:30:00,87.08,87.14,86.99,87.14,17634.0,84.1618,84.2198,84.0748,84.2198,17634.0
2020-08-27 10:40:00,87.02,87.04,86.89,86.89,3000.0,84.1038,84.1232,83.9782,83.9782,3000.0
2020-08-27 10:50:00,86.91,87.25,86.88,87.24,5908.0,83.9975,84.3261,83.9685,84.3165,5908.0
2020-08-27 11:00:00,87.21,87.35,87.21,87.33,9000.0,84.2875,84.4228,84.2875,84.4034,9000.0
2020-08-27 11:10:00,87.31,87.31,87.02,87.02,5400.0,84.3841,84.3841,84.1038,84.1038,5400.0
2020-08-27 11:20:00,87.04,87.05,86.91,86.91,5600.0,84.1232,84.1328,83.9975,83.9975,5600.0
2020-08-27 11:30:00,86.95,87.03,86.92,87.03,4148.0,84.0362,84.1135,84.0072,84.1135,4148.0
2020-08-27 11:40:00,87.14,87.21,87.14,87.18,1400.0,84.2198,84.2875,84.2198,84.2585,1400.0
2020-08-27 11:50:00,87.19,87.19,87.02,87.02,10000.0,84.2681,84.2681,84.1038,84.1038,10000.0
2020-08-27 12:00:00,87.01,87.01,86.7,86.81,17182.0,84.0942,84.0942,83.7946,83.9009,17182.0
2020-08-27 12:10:00,86.81,86.83,86.69,86.69,19664.0,83.9009,83.9202,83.7849,83.7849,19664.0
2020-08-27 12:20:00,86.67,86.71,86.61,86.7,20070.0,83.7656,83.8042,83.7076,83.7946,20070.0
2020-08-27 12:30:00,86.63,86.67,86.4,86.42,12400.0,83.7269,83.7656,83.5046,83.5239,12400.0
2020-08-27 12:40:00,86.48,86.48,86.26,86.28,17414.0,83.5819,83.5819,83.3693,83.3886,17414.0
2020-08-27 12:50:00,86.28,86.28,86.01,86.1,44280.0,83.3886,83.3886,83.1277,83.2147,44280.0
2020-08-27 13:00:00,86.05,86.15,85.99,86.1,58552.0,83.1663,83.263,83.1083,83.2147,58552.0
2020-08-27 13:10:00,86.09,86.17,86.02,86.05,36690.0,83.205,83.2823,83.1373,83.1663,36690.0
2020-08-27 13:20:00,86.07,86.29,86.03,86.29,26414.0,83.1857,83.3983,83.147,83.3983,26414.0
2020-08-27 13:30:00,86.3,86.31,86.18,86.2,5194.0,83.408,83.4176,83.292,83.3113,5194.0
2020-08-27 13:40:00,86.22,86.24,86.16,86.21,12368.0,83.3306,83.35,83.2727,83.321,12368.0
2020-08-27 13:50:00,86.15,86.47,86.08,86.47,13784.0,83.263,83.5723,83.1953,83.5723,13784.0
2020-08-27 14:00:00,86.42,86.57,86.42,86.52,5290.0,83.5239,83.6689,83.5239,83.6206,5290.0
2020-08-27 14:10:00,86.54,86.63,86.51,86.61,10200.0,83.6399,83.7269,83.6109,83.7076,10200.0
2020-08-27 14:20:00,86.61,86.71,86.53,86.71,18600.0,83.7076,83.8042,83.6303,83.8042,18600.0
2020-08-27 14:30:00,86.67,86.77,86.63,86.74,3390.0,83.7656,83.8622,83.7269,83.8332,3390.0
2020-08-27 14:40:00,86.77,86.85,86.69,86.71,23926.0,83.8622,83.9395,83.7849,83.8042,23926.0
2020-08-27 14:50:00,86.72,86.77,86.62,86.72,22404.0,83.8139,83.8622,83.7172,83.8139,22404.0
2020-08-27 15:00:00,86.74,86.85,86.66,86.78,29360.0,83.8332,83.9395,83.7559,83.8719,29360.0
2020-08-27 15:10:00,86.74,86.84,86.72,86.82,17166.0,83.8332,83.9299,83.8139,83.9105,17166.0
2020-08-27 15:20:00,86.81,86.86,86.69,86.73,17378.0,83.9009,83.9492,83.7849,83.8236,17378.0
2020-08-27 15:30:00,86.74,86.88,86.74,86.78,19524.0,83.8332,83.9685,83.8332,83.8719,19524.0
2020-08-27 15:40:00,86.77,86.79,86.6,86.66,33816.0,83.8622,83.8815,83.6979,83.7559,33816.0
2020-08-27 15:50:00,86.6,86.6,86.38,86.38,75486.0,83.6979,83.6979,83.4853,83.4853,75486.0
2020-08-28 09:30:00,86.52,86.82,86.46,86.46,8392.0,83.6206,83.9105,83.5626,83.5626,8392.0
2020-08-28 09:40:00,86.66,86.82,86.61,86.61,5152.0,83.7559,83.9105,83.7076,83.7076,5152.0
2020-08-28 09:50:00,86.63,87.03,86.61,87.03,12400.0,83.7269,84.1135,83.7076,84.1135,12400.0
2020-08-28 10:00:00,87.13,87.27,87.05,87.11,5902.0,84.2101,84.3455,84.1328,84.1908,5902.0
2020-08-28 10:10:00,87.15,87.23,87.15,87.19,3200.0,84.2295,84.3068,84.2295,84.2681,3200.0
2020-08-28 10:20:00,87.13,87.25,87.1,87.21,9828.0,84.2101,84.3261,84.1812,84.2875,9828.0
2020-08-28 10:30:00,87.12,87.22,86.92,87.0,2600.0,84.2005,84.2971,84.0072,84.0845,2600.0
2020-08-28 10:40:00,87.07,87.09,86.76,86.89,15000.0,84.1522,84.1715,83.8525,83.9782,15000.0
2020-08-28 10:50:00,86.74,86.91,86.73,86.86,4200.0,83.8332,83.9975,83.8236,83.9492,4200.0
2020-08-28 11:00:00,86.92,87.08,86.81,87.08,12296.0,84.0072,84.1618,83.9009,84.1618,12296.0
2020-08-28 11:10:00,87.03,87.11,87.03,87.11,5250.0,84.1135,84.1908,84.1135,84.1908,5250.0
2020-08-28 11:20:00,87.13,87.27,87.13,87.24,11432.0,84.2101,84.3455,84.2101,84.3165,11432.0
2020-08-28 11:30:00,87.19,87.33,87.19,87.27,7512.0,84.2681,84.4034,84.2681,84.3455,7512.0
2020-08-28 11:40:00,87.22,87.25,87.16,87.21,6388.0,84.2971,84.3261,84.2391,84.2875,6388.0
2020-08-28 11:50:00,87.23,87.32,87.16,87.24,16100.0,84.3068,84.3938,84.2391,84.3165,16100.0
2020-08-28 12:00:00,87.27,87.4,87.27,87.36,5696.0,84.3455,84.4711,84.3455,84.4324,5696.0
2020-08-28 12:10:00,87.38,87.42,87.36,87.36,6200.0,84.4518,84.4904,84.4324,84.4324,6200.0
2020-08-28 12:20:00,87.32,87.41,87.3,87.38,2400.0,84.3938,84.4808,84.3744,84.4518,2400.0
2020-08-28 12:30:00,87.36,87.36,87.24,87.24,1400.0,84.4324,84.4324,84.3165,84.3165,1400.0
2020-08-28 12:40:00,87.27,87.33,87.25,87.32,4400.0,84.3455,84.4034,84.3261,84.3938,4400.0
2020-08-28 12:50:00,87.28,87.35,87.28,87.35,1000.0,84.3551,84.4228,84.3551,84.4228,1000.0
2020-08-28 13:00:00,87.42,87.45,87.35,87.38,8658.0,84.4904,84.5194,84.4228,84.4518,8658.0
2020-08-28 13:10:00,87.32,87.39,87.24,87.39,7600.0,84.3938,84.4614,84.3165,84.4614,7600.0
2020-08-28 13:20:00,87.44,87.45,87.24,87.25,20678.0,84.5098,84.5194,84.3165,84.3261,20678.0
2020-08-28 13:30:00,87.25,87.32,87.14,87.3,9772.0,84.3261,84.3938,84.2198,84.3744,9772.0
2020-08-28 13:40:00,87.35,87.36,87.33,87.33,1400.0,84.4228,84.4324,84.4034,84.4034,1400.0
2020-08-28 13:50:00,87.36,87.46,87.36,87.43,3000.0,84.4324,84.5291,84.4324,84.5001,3000.0
2020-08-28 14:00:00,87.44,87.53,87.39,87.51,11720.0,84.5098,84.5967,84.4614,84.5774,11720.0
2020-08-28 14:10:00,87.51,87.62,87.5,87.62,2000.0,84.5774,84.6837,84.5677,84.6837,2000.0
2020-08-28 14:20:00,87.64,87.69,87.62,87.63,8588.0,84.7031,84.7514,84.6837,84.6934,8588.0
2020-08-28 14:30:00,87.64,87.64,87.55,87.58,12500.0,84.7031,84.7031,84.6161,84.6451,12500.0
2020-08-28 14:40:00,87.58,87.74,87.57,87.73,16968.0,84.6451,84.7997,84.6354,84.79,16968.0
2020-08-28 14:50:00,87.74,87.75,87.61,87.61,21400.0,84.7997,84.8094,84.6741,84.6741,21400.0
2020-08-28 15:00:00,87.6,87.72,87.6,87.72,1600.0,84.6644,84.7804,84.6644,84.7804,1600.0
2020-08-28 15:10:00,87.76,87.86,87.74,87.86,14104.0,84.819,84.9157,84.7997,84.9157,14104.0
2020-08-28 15:20:00,87.88,87.88,87.77,87.78,14600.0,84.935,84.935,84.8287,84.8384,14600.0
2020-08-28 15:30:00,87.78,87.86,87.78,87.8,8710.0,84.8384,84.9157,84.8384,84.8577,8710.0
2020-08-28 15:40:00,87.82,87.88,87.81,87.82,13990.0,84.877,84.935,84.8674,84.877,13990.0
2020-08-28 15:50:00,87.81,87.9,87.79,87.86,47264.0,84.8674,84.9543,84.848,84.9157,47264.0
2020-08-31 09:30:00,87.55,87.62,87.22,87.24,23774.0,84.6161,84.6837,84.2971,84.3165,23774.0
2020-08-31 09:40:00,87.29,87.35,87.08,87.17,11800.0,84.3648,84.4228,84.1618,84.2488,11800.0
2020-08-31 09:50:00,87.17,87.21,86.95,87.09,15884.0,84.2488,84.2875,84.0362,84.1715,15884.0
2020-08-31 10:00:00,87.2,87.33,87.2,87.31,10686.0,84.2778,84.4034,84.2778,84.3841,10686.0
2020-08-31 10:10:00,87.27,87.27,87.11,87.17,11292.0,84.3455,84.3455,84.1908,84.2488,11292.0
2020-08-31 10:20:00,87.2,87.24,87.14,87.24,16446.0,84.2778,84.3165,84.2198,84.3165,16446.0
2020-08-31 10:30:00,87.21,87.36,87.21,87.27,13600.0,84.2875,84.4324,84.2875,84.3455,13600.0
2020-08-31 10:40:00,87.27,87.44,87.25,87.44,38376.0,84.3455,84.5098,84.3261,84.5098,38376.0
2020-08-31 10:50:00,87.46,87.6,87.46,87.55,8662.0,84.5291,84.6644,84.5291,84.6161,8662.0
2020-08-31 11:00:00,87.57,87.58,87.39,87.41,5900.0,84.6354,84.6451,84.4614,84.4808,5900.0
2020-08-31 11:10:00,87.39,87.52,87.36,87.47,20720.0,84.4614,84.5871,84.4324,84.5388,20720.0
2020-08-31 11:20:00,87.41,87.41,87.13,87.2,3722.0,84.4808,84.4808,84.2101,84.2778,3722.0
2020-08-31 11:30:00,87.18,87.35,87.18,87.35,4604.0,84.2585,84.4228,84.2585,84.4228,4604.0
2020-08-31 11:40:00,87.33,87.42,87.33,87.39,20540.0,84.4034,84.4904,84.4034,84.4614,20540.0
2020-08-31 11:50:00,87.39,87.51,87.39,87.47,15264.0,84.4614,84.5774,84.4614,84.5388,15264.0
2020-08-31 12:00:00,87.46,87.81,87.46,87.72,8322.0,84.5291,84.8674,84.5291,84.7804,8322.0
2020-08-31 12:10:00,87.76,87.94,87.73,87.94,6450.0,84.819,84.993,84.79,84.993,6450.0
2020-08-31 12:20:00,87.98,88.02,87.92,87.98,5140.0,85.0317,85.0703,84.9737,85.0317,5140.0
2020-08-31 12:30:00,88.02,88.13,88.0,88.01,10724.0,85.0703,85.1766,85.051,85.0607,10724.0
2020-08-31 12:40:00,87.97,87.97,87.91,87.91,6806.0,85.022,85.022,84.964,84.964,6806.0
2020-08-31 12:50:00,87.93,88.04,87.92,88.03,5660.0,84.9833,85.0897,84.9737,85.08,5660.0
2020-08-31 13:00:00,88.07,88.16,88.07,88.1,5200.0,85.1186,85.2056,85.1186,85.1476,5200.0
2020-08-31 13:10:00,88.03,88.22,88.03,88.22,2122.0,85.08,85.2636,85.08,85.2636,2122.0
2020-08-31 13:20:00,88.2,88.2,88.11,88.12,1400.0,85.2443,85.2443,85.1573,85.167,1400.0
2020-08-31 13:30:00,88.19,88.19,88.1,88.14,2200.0,85.2346,85.2346,85.1476,85.1863,2200.0
2020-08-31 13:40:00,88.14,88.31,88.12,88.3,4998.0,85.1863,85.3506,85.167,85.3409,4998.0
2020-08-31 13:50:00,88.29,88.29,88.19,88.21,2400.0,85.3313,85.3313,85.2346,85.254,2400.0
2020-08-31 14:00:00,88.16,88.16,88.06,88.08,1800.0,85.2056,85.2056,85.109,85.1283,1800.0
2020-08-31 14:10:00,88.14,88.21,88.14,88.15,5536.0,85.1863,85.254,85.1863,85.196,5536.0
2020-08-31 14:20:00,88.17,88.21,88.16,88.2,5600.0,85.2153,85.254,85.2056,85.2443,5600.0
2020-08-31 14:30:00,88.17,88.19,88.08,88.13,8076.0,85.2153,85.2346,85.1283,85.1766,8076.0
2020-08-31 14:40:00,88.19,88.21,88.14,88.16,32616.0,85.2346,85.254,85.1863,85.2056,32616.0
2020-08-31 14:50:00,88.16,88.16,88.1,88.11,3800.0,85.2056,85.2056,85.1476,85.1573,3800.0
2020-08-31 15:00:00,88.13,88.14,88.01,88.11,12522.0,85.1766,85.1863,85.0607,85.1573,12522.0
2020-08-31 15:10:00,88.15,88.16,87.97,87.97,5914.0,85.196,85.2056,85.022,85.022,5914.0
2020-08-31 15:20:00,87.95,87.95,87.73,87.85,6292.0,85.0027,85.0027,84.79,84.906,6292.0
2020-08-31 15:30:00,87.91,87.92,87.8,87.89,5170.0,84.964,84.9737,84.8577,84.9447,5170.0
2020-08-31 15:40:00,87.85,88.0,87.79,87.97,16408.0,84.906,85.051,84.848,85.022,16408.0
2020-08-31 15:50:00,87.96,88.04,87.79,87.79,37882.0,85.0123,85.0897,84.848,84.848,37882.0
2020-09-01 09:30:00,88.43,88.43,87.95,88.03,13000.0,85.4666,85.4666,85.0027,85.08,13000.0
2020-09-01 09:40:00,88.25,88.83,88.25,88.77,20228.0,85.2926,85.8532,85.2926,85.7952,20228.0
2020-09-01 09:50:00,88.72,88.87,88.61,88.67,15814.0,85.7469,85.8918,85.6405,85.6985,15814.0
2020-09-01 10:00:00,88.73,89.11,88.73,89.1,13994.0,85.7565,86.1238,85.7565,86.1141,13994.0
2020-09-01 10:10:00,89.1,89.21,88.9,89.06,14020.0,86.1141,86.2204,85.9208,86.0755,14020.0
2020-09-01 10:20:00,89.04,89.3,89.02,89.25,17336.0,86.0561,86.3074,86.0368,86.2591,17336.0
2020-09-01 10:30:00,89.2,89.24,89.11,89.2,5514.0,86.2108,86.2494,86.1238,86.2108,5514.0
2020-09-01 10:40:00,89.25,89.27,89.01,89.09,9592.0,86.2591,86.2784,86.0271,86.1045,9592.0
2020-09-01 10:50:00,89.05,89.14,89.03,89.04,20878.0,86.0658,86.1528,86.0465,86.0561,20878.0
2020-09-01 11:00:00,89.08,89.11,88.97,89.1,23976.0,86.0948,86.1238,85.9885,86.1141,23976.0
2020-09-01 11:10:00,89.09,89.14,89.04,89.04,13884.0,86.1045,86.1528,86.0561,86.0561,13884.0
2020-09-01 11:20:00,89.04,89.04,88.79,88.91,18266.0,86.0561,86.0561,85.8145,85.9305,18266.0
2020-09-01 11:30:00,88.92,88.96,88.76,88.96,9540.0,85.9402,85.9788,85.7855,85.9788,9540.0
2020-09-01 11:40:00,88.96,88.96,88.86,88.89,2800.0,85.9788,85.9788,85.8822,85.9112,2800.0
2020-09-01 11:50:00,88.97,88.97,88.89,88.89,1200.0,85.9885,85.9885,85.9112,85.9112,1200.0
2020-09-01 12:00:00,88.94,89.16,88.94,89.14,8784.0,85.9595,86.1721,85.9595,86.1528,8784.0
2020-09-01 12:10:00,89.13,89.23,89.13,89.21,4048.0,86.1431,86.2398,86.1431,86.2204,4048.0
2020-09-01 12:20:00,89.17,89.25,89.14,89.25,4376.0,86.1818,86.2591,86.1528,86.2591,4376.0
2020-09-01 12:30:00,89.38,89.38,89.29,89.29,2800.0,86.3847,86.3847,86.2978,86.2978,2800.0
2020-09-01 12:40:00,89.13,89.14,88.97,89.0,3100.0,86.1431,86.1528,85.9885,86.0175,3100.0
2020-09-01 12:50:00,89.07,89.16,89.05,89.1,2062.0,86.0851,86.1721,86.0658,86.1141,2062.0
2020-09-01 13:00:00,89.1,89.1,89.01,89.08,5400.0,86.1141,86.1141,86.0271,86.0948,5400.0
2020-09-01 13:10:00,89.1,89.16,89.04,89.15,1800.0,86.1141,86.1721,86.0561,86.1625,1800.0
2020-09-01 13:20:00,89.11,89.11,89.1,89.1,600.0,86.1238,86.1238,86.1141,86.1141,600.0
2020-09-01 13:30:00,89.17,89.2,89.14,89.2,2000.0,86.1818,86.2108,86.1528,86.2108,2000.0
2020-09-01 13:40:00,89.24,89.28,89.19,89.21,2200.0,86.2494,86.2881,86.2011,86.2204,2200.0
2020-09-01 13:50:00,89.17,89.21,89.14,89.14,7838.0,86.1818,86.2204,86.1528,86.1528,7838.0
2020-09-01 14:00:00,89.14,89.14,89.07,89.08,3600.0,86.1528,86.1528,86.0851,86.0948,3600.0
2020-09-01 14:10:00,89.12,89.21,89.12,89.21,3000.0,86.1335,86.2204,86.1335,86.2204,3000.0
2020-09-01 14:20:00,89.2,89.27,89.16,89.21,1600.0,86.2108,86.2784,86.1721,86.2204,1600.0
2020-09-01 14:30:00,89.19,89.21,89.08,89.12,1200.0,86.2011,86.2204,86.0948,86.1335,1200.0
2020-09-01 14:40:00,89.14,89.14,89.07,89.08,9600.0,86.1528,86.1528,86.0851,86.0948,9600.0
2020-09-01 14:50:00,89.11,89.16,89.09,89.16,4250.0,86.1238,86.1721,86.1045,86.1721,4250.0
2020-09-01 15:00:00,89.14,89.24,89.14,89.24,3800.0,86.1528,86.2494,86.1528,86.2494,3800.0
2020-09-01 15:10:00,89.25,89.25,89.15,89.22,2400.0,86.2591,86.2591,86.1625,86.2301,2400.0
2020-09-01 15:20:00,89.23,89.25,89.13,89.13,3860.0,86.2398,86.2591,86.1431,86.1431,3860.0
2020-09-01 15:30:00,89.11,89.16,89.07,89.16,6654.0,86.1238,86.1721,86.0851,86.1721,6654.0
2020-09-01 15:40:00,89.14,89.23,89.1,89.1,9212.0,86.1528,86.2398,86.1141,86.1141,9212.0
2020-09-01 15:50:00,89.08,89.44,89.07,89.42,154300.0,86.0948,86.4427,86.0851,86.4234,154300.0
2020-09-02 09:30:00,90.88,91.01,90.64,90.88,154400.0,87.8345,87.9601,87.6025,87.8345,154400.0
2020-09-02 09:40:00,90.85,90.89,90.64,90.7,56318.0,87.8055,87.8441,87.6025,87.6605,56318.0
2020-09-02 09:50:00,90.62,90.65,89.69,90.08,87690.0,87.5832,87.6122,86.6844,87.0613,87690.0
2020-09-02 10:00:00,90.08,90.55,90.08,90.37,18372.0,87.0613,87.5155,87.0613,87.3416,18372.0
2020-09-02 10:10:00,90.36,91.03,90.3,91.03,34498.0,87.3319,87.9795,87.2739,87.9795,34498.0
2020-09-02 10:20:00,90.92,91.01,90.7,90.94,35054.0,87.8731,87.9601,87.6605,87.8925,35054.0
2020-09-02 10:30:00,90.94,91.05,90.6,90.6,29798.0,87.8925,87.9988,87.5639,87.5639,29798.0
2020-09-02 10:40:00,90.58,90.85,90.56,90.85,28396.0,87.5445,87.8055,87.5252,87.8055,28396.0
2020-09-02 10:50:00,90.86,91.13,90.86,91.02,25318.0,87.8151,88.0761,87.8151,87.9698,25318.0
2020-09-02 11:00:00,90.98,90.98,90.38,90.42,8620.0,87.9311,87.9311,87.3512,87.3899,8620.0
2020-09-02 11:10:00,90.41,90.73,90.39,90.73,15990.0,87.3802,87.6895,87.3609,87.6895,15990.0
2020-09-02 11:20:00,90.81,90.87,90.49,90.61,27480.0,87.7668,87.8248,87.4575,87.5735,27480.0
2020-09-02 11:30:00,90.64,90.86,90.17,90.23,47304.0,87.6025,87.8151,87.1483,87.2063,47304.0
2020-09-02 11:40:00,90.29,90.55,90.22,90.52,47298.0,87.2643,87.5155,87.1966,87.4865,47298.0
2020-09-02 11:50:00,90.5,90.66,90.48,90.66,39434.0,87.4672,87.6219,87.4479,87.6219,39434.0
2020-09-02 12:00:00,90.64,90.76,90.58,90.62,15884.0,87.6025,87.7185,87.5445,87.5832,15884.0
2020-09-02 12:10:00,90.63,90.86,90.61,90.86,16052.0,87.5929,87.8151,87.5735,87.8151,16052.0
2020-09-02 12:20:00,90.86,90.91,90.81,90.88,7272.0,87.8151,87.8635,87.7668,87.8345,7272.0
2020-09-02 12:30:00,90.86,90.94,90.86,90.89,3990.0,87.8151,87.8925,87.8151,87.8441,3990.0
2020-09-02 12:40:00,90.99,91.17,90.99,91.05,16802.0,87.9408,88.1148,87.9408,87.9988,16802.0
2020-09-02 12:50:00,91.08,91.13,91.08,91.11,2000.0,88.0278,88.0761,88.0278,88.0568,2000.0
2020-09-02 13:00:00,91.07,91.19,91.07,91.19,2000.0,88.0181,88.1341,88.0181,88.1341,2000.0
2020-09-02 13:10:00,91.19,91.39,91.15,91.36,10302.0,88.1341,88.3274,88.0954,88.2984,10302.0
2020-09-02 13:20:00,91.34,91.46,91.3,91.42,9034.0,88.2791,88.395,88.2404,88.3564,9034.0
2020-09-02 13:30:00,91.45,91.54,91.42,91.49,30650.0,88.3854,88.4724,88.3564,88.424,30650.0
2020-09-02 13:40:00,91.49,91.6,91.44,91.52,24090.0,88.424,88.5304,88.3757,88.453,24090.0
2020-09-02 13:50:00,91.54,91.61,91.5,91.57,4416.0,88.4724,88.54,88.4337,88.5014,4416.0
2020-09-02 14:00:00,91.55,91.55,91.41,91.55,14216.0,88.482,88.482,88.3467,88.482,14216.0
2020-09-02 14:10:00,91.48,91.54,91.44,91.5,2800.0,88.4144,88.4724,88.3757,88.4337,2800.0
2020-09-02 14:20:00,91.53,91.64,91.52,91.64,5524.0,88.4627,88.569,88.453,88.569,5524.0
2020-09-02 14:30:00,91.58,91.6,91.58,91.6,1400.0,88.511,88.5304,88.511,88.5304,1400.0
2020-09-02 14:40:00,91.61,91.73,91.61,91.71,5980.0,88.54,88.656,88.54,88.6367,5980.0
2020-09-02 14:50:00,91.72,91.82,91.67,91.75,23610.0,88.6463,88.743,88.598,88.6753,23610.0
2020-09-02 15:00:00,91.77,91.84,91.71,91.83,29098.0,88.6947,88.7623,88.6367,88.7526,29098.0
2020-09-02 15:10:00,91.82,92.3,91.82,92.27,62040.0,88.743,89.2069,88.743,89.1779,62040.0
2020-09-02 15:20:00,92.28,92.3,92.1,92.14,25470.0,89.1876,89.2069,89.0136,89.0523,25470.0
2020-09-02 15:30:00,92.07,92.09,91.92,92.08,20292.0,88.9846,89.0039,88.8396,88.9943,20292.0
2020-09-02 15:40:00,92.05,92.05,91.91,91.98,19366.0,88.9653,88.9653,88.83,88.8976,19366.0
2020-09-02 15:50:00,91.96,91.97,91.79,91.79,62206.0,88.8783,88.888,88.714,88.714,62206.0
2020-09-03 09:30:00,90.31,90.31,89.39,89.44,130450.0,87.2836,87.2836,86.3944,86.4427,130450.0
2020-09-03 09:40:00,89.42,89.43,88.8,89.36,134454.0,86.4234,86.4331,85.8242,86.3654,134454.0
2020-09-03 09:50:00,89.33,89.39,89.1,89.32,33250.0,86.3364,86.3944,86.1141,86.3268,33250.0
2020-09-03 10:00:00,89.3,89.67,89.3,89.36,13782.0,86.3074,86.665,86.3074,86.3654,13782.0
2020-09-03 10:10:00,89.33,89.38,88.58,88.64,38018.0,86.3364,86.3847,85.6116,85.6695,38018.0
2020-09-03 10:20:00,88.67,88.74,88.35,88.54,59702.0,85.6985,85.7662,85.3893,85.5729,59702.0
2020-09-03 10:30:00,88.6,88.74,88.16,88.2,46270.0,85.6309,85.7662,85.2056,85.2443,46270.0
2020-09-03 10:40:00,88.29,88.34,87.56,87.69,26042.0,85.3313,85.3796,84.6257,84.7514,26042.0
2020-09-03 10:50:00,88.02,88.36,87.96,88.21,7600.0,85.0703,85.3989,85.0123,85.254,7600.0
2020-09-03 11:00:00,88.2,88.2,87.49,87.64,55686.0,85.2443,85.2443,84.5581,84.7031,55686.0
2020-09-03 11:10:00,87.63,87.75,86.7,86.76,95532.0,84.6934,84.8094,83.7946,83.8525,95532.0
2020-09-03 11:20:00,86.78,87.37,86.56,87.37,34174.0,83.8719,84.4421,83.6592,84.4421,34174.0
2020-09-03 11:30:00,87.36,87.64,87.06,87.61,24722.0,84.4324,84.7031,84.1425,84.6741,24722.0
2020-09-03 11:40:00,87.58,88.08,87.58,87.94,26154.0,84.6451,85.1283,84.6451,84.993,26154.0
2020-09-03 11:50:00,87.91,88.16,87.61,87.67,10850.0,84.964,85.2056,84.6741,84.7321,10850.0
2020-09-03 12:00:00,87.68,87.68,87.22,87.27,207866.0,84.7417,84.7417,84.2971,84.3455,207866.0
2020-09-03 12:10:00,87.3,87.48,87.11,87.18,328288.0,84.3744,84.5484,84.1908,84.2585,328288.0
2020-09-03 12:20:00,87.18,87.19,86.82,86.98,59014.0,84.2585,84.2681,83.9105,84.0652,59014.0
2020-09-03 12:30:00,86.91,86.94,86.61,86.89,51402.0,83.9975,84.0265,83.7076,83.9782,51402.0
2020-09-03 12:40:00,86.89,87.07,86.61,86.61,57860.0,83.9782,84.1522,83.7076,83.7076,57860.0
2020-09-03 12:50:00,86.61,86.81,86.55,86.6,90920.0,83.7076,83.9009,83.6496,83.6979,90920.0
2020-09-03 13:00:00,86.5,86.57,86.2,86.56,55782.0,83.6013,83.6689,83.3113,83.6592,55782.0
2020-09-03 13:10:00,86.5,86.81,86.48,86.58,40570.0,83.6013,83.9009,83.5819,83.6786,40570.0
2020-09-03 13:20:00,86.61,87.1,86.58,87.07,12600.0,83.7076,84.1812,83.6786,84.1522,12600.0
2020-09-03 13:30:00,87.05,87.05,86.52,86.53,15398.0,84.1328,84.1328,83.6206,83.6303,15398.0
2020-09-03 13:40:00,86.58,86.69,86.48,86.51,46466.0,83.6786,83.7849,83.5819,83.6109,46466.0
2020-09-03 13:50:00,86.45,86.8,86.45,86.66,30912.0,83.5529,83.8912,83.5529,83.7559,30912.0
2020-09-03 14:00:00,86.58,86.88,86.57,86.82,44780.0,83.6786,83.9685,83.6689,83.9105,44780.0
2020-09-03 14:10:00,86.88,86.94,86.59,86.7,26760.0,83.9685,84.0265,83.6882,83.7946,26760.0
2020-09-03 14:20:00,86.67,86.81,86.56,86.79,22774.0,83.7656,83.9009,83.6592,83.8815,22774.0
2020-09-03 14:30:00,86.75,87.05,86.75,86.91,37938.0,83.8429,84.1328,83.8429,83.9975,37938.0
2020-09-03 14:40:00,86.95,86.95,86.71,86.73,24874.0,84.0362,84.0362,83.8042,83.8236,24874.0
2020-09-03 14:50:00,86.75,86.82,86.51,86.52,12610.0,83.8429,83.9105,83.6109,83.6206,12610.0
2020-09-03 15:00:00,86.48,86.61,86.24,86.49,49856.0,83.5819,83.7076,83.35,83.5916,49856.0
2020-09-03 15:10:00,86.47,86.66,86.39,86.65,33280.0,83.5723,83.7559,83.4949,83.7462,33280.0
2020-09-03 15:20:00,86.43,86.56,86.33,86.41,26508.0,83.5336,83.6592,83.437,83.5143,26508.0
2020-09-03 15:30:00,86.47,86.76,86.39,86.64,20094.0,83.5723,83.8525,83.4949,83.7366,20094.0
2020-09-03 15:40:00,86.59,86.9,86.58,86.58,25894.0,83.6882,83.9879,83.6786,83.6786,25894.0
2020-09-03 15:50:00,86.48,86.88,86.39,86.86,86988.0,83.5819,83.9685,83.4949,83.9492,86988.0
2020-09-04 09:30:00,86.05,87.3,86.05,87.04,25832.0,83.1663,84.3744,83.1663,84.1232,25832.0
2020-09-04 09:40:00,86.91,86.91,85.64,85.8,64226.0,83.9975,83.9975,82.7701,82.9247,64226.0
2020-09-04 09:50:00,85.9,86.03,85.51,85.6,97014.0,83.0214,83.147,82.6444,82.7314,97014.0
2020-09-04 10:00:00,85.71,86.08,85.46,85.55,34040.0,82.8377,83.1953,82.5961,82.6831,34040.0
2020-09-04 10:10:00,85.67,85.69,84.5,84.5,48558.0,82.7991,82.8184,81.6683,81.6683,48558.0
2020-09-04 10:20:00,84.46,84.87,84.13,84.19,64990.0,81.6296,82.0259,81.3107,81.3687,64990.0
2020-09-04 10:30:00,84.22,84.35,83.36,83.78,82172.0,81.3977,81.5233,80.5665,80.9724,82172.0
2020-09-04 10:40:00,83.71,83.77,82.75,83.77,100898.0,80.9048,80.9627,79.9769,80.9627,100898.0
2020-09-04 10:50:00,83.55,84.22,83.49,84.14,93832.0,80.7501,81.3977,80.6921,81.3203,93832.0
2020-09-04 11:00:00,84.1,84.14,83.62,83.7,17730.0,81.2817,81.3203,80.8178,80.8951,17730.0
2020-09-04 11:10:00,83.76,84.12,83.7,83.97,21412.0,80.9531,81.301,80.8951,81.156,21412.0
2020-09-04 11:20:00,84.05,84.13,83.45,83.64,21710.0,81.2334,81.3107,80.6535,80.8371,21710.0
2020-09-04 11:30:00,83.91,84.29,83.83,84.23,12158.0,81.0981,81.4653,81.0207,81.4073,12158.0
2020-09-04 11:40:00,84.25,84.43,84.01,84.33,24226.0,81.4267,81.6006,81.1947,81.504,24226.0
2020-09-04 11:50:00,84.37,84.87,84.33,84.87,26522.0,81.5426,82.0259,81.504,82.0259,26522.0
2020-09-04 12:00:00,84.99,85.06,84.77,84.78,65034.0,82.1419,82.2095,81.9292,81.9389,65034.0
2020-09-04 12:10:00,84.8,84.89,84.51,84.63,10970.0,81.9582,82.0452,81.6779,81.7939,10970.0
2020-09-04 12:20:00,84.61,85.18,84.61,85.18,17976.0,81.7746,82.3255,81.7746,82.3255,17976.0
2020-09-04 12:30:00,85.16,85.49,85.06,85.3,15300.0,82.3062,82.6251,82.2095,82.4415,15300.0
2020-09-04 12:40:00,85.37,85.42,85.1,85.1,17366.0,82.5091,82.5575,82.2482,82.2482,17366.0
2020-09-04 12:50:00,85.06,85.1,84.89,85.03,5600.0,82.2095,82.2482,82.0452,82.1805,5600.0
2020-09-04 13:00:00,84.96,84.96,84.66,84.75,8800.0,82.1129,82.1129,81.8229,81.9099,8800.0
2020-09-04 13:10:00,84.8,84.8,84.33,84.34,33428.0,81.9582,81.9582,81.504,81.5136,33428.0
2020-09-04 13:20:00,84.33,84.64,84.33,84.48,6180.0,81.504,81.8036,81.504,81.649,6180.0
2020-09-04 13:30:00,84.45,84.67,84.23,84.66,9200.0,81.62,81.8326,81.4073,81.8229,9200.0
2020-09-04 13:40:00,84.76,84.9,84.7,84.83,7880.0,81.9196,82.0549,81.8616,81.9872,7880.0
2020-09-04 13:50:00,84.67,84.95,84.67,84.89,2102.0,81.8326,82.1032,81.8326,82.0452,2102.0
2020-09-04 14:00:00,84.82,84.92,84.82,84.82,2840.0,81.9776,82.0742,81.9776,81.9776,2840.0
2020-09-04 14:10:00,84.78,85.06,84.7,85.05,4548.0,81.9389,82.2095,81.8616,82.1999,4548.0
2020-09-04 14:20:00,84.98,85.33,84.9,85.29,15266.0,82.1322,82.4705,82.0549,82.4318,15266.0
2020-09-04 14:30:00,85.13,85.61,85.08,85.59,12712.0,82.2772,82.7411,82.2288,82.7218,12712.0
2020-09-04 14:40:00,85.63,86.02,85.58,85.92,34026.0,82.7604,83.1373,82.7121,83.0407,34026.0
2020-09-04 14:50:00,85.78,86.05,85.67,86.03,20264.0,82.9054,83.1663,82.7991,83.147,20264.0
2020-09-04 15:00:00,86.04,86.22,85.83,86.13,22356.0,83.1567,83.3306,82.9537,83.2437,22356.0
2020-09-04 15:10:00,86.06,86.35,85.88,86.32,9400.0,83.176,83.4563,83.002,83.4273,9400.0
2020-09-04 15:20:00,86.33,86.61,86.31,86.55,10208.0,83.437,83.7076,83.4176,83.6496,10208.0
2020-09-04 15:30:00,86.39,86.41,85.87,86.06,29822.0,83.4949,83.5143,82.9924,83.176,29822.0
2020-09-04 15:40:00,86.08,86.22,85.85,85.88,42168.0,83.1953,83.3306,82.973,83.002,42168.0
2020-09-04 15:50:00,85.83,86.03,85.68,85.68,128346.0,82.9537,83.147,82.8087,82.8087,128346.0
2020-09-08 09:30:00,82.4,82.98,82.26,82.83,190828.0,79.6387,80.1992,79.5033,80.0542,190828.0
2020-09-08 09:40:00,82.8,83.0,82.01,82.76,65850.0,80.0253,80.2185,79.2617,79.9866,65850.0
2020-09-08 09:50:00,82.64,83.41,82.64,83.28,34142.0,79.8706,80.6148,79.8706,80.4892,34142.0
2020-09-08 10:00:00,83.47,83.64,83.09,83.59,27702.0,80.6728,80.8371,80.3055,80.7888,27702.0
2020-09-08 10:10:00,83.53,83.97,83.49,83.92,62544.0,80.7308,81.156,80.6921,81.1077,62544.0
2020-09-08 10:20:00,83.94,84.22,83.7,84.18,33202.0,81.127,81.3977,80.8951,81.359,33202.0
2020-09-08 10:30:00,84.21,84.29,83.67,83.88,25960.0,81.388,81.4653,80.8661,81.0691,25960.0
2020-09-08 10:40:00,83.85,83.87,83.5,83.73,7650.0,81.0401,81.0594,80.7018,80.9241,7650.0
2020-09-08 10:50:00,83.38,83.83,83.37,83.79,5500.0,80.5858,81.0207,80.5761,80.9821,5500.0
2020-09-08 11:00:00,83.71,83.78,83.51,83.56,5100.0,80.9048,80.9724,80.7115,80.7598,5100.0
2020-09-08 11:10:00,83.81,83.97,83.66,83.83,9668.0,81.0014,81.156,80.8564,81.0207,9668.0
2020-09-08 11:20:00,83.84,83.84,83.39,83.58,21720.0,81.0304,81.0304,80.5955,80.7791,21720.0
2020-09-08 11:30:00,83.61,83.64,83.16,83.24,8230.0,80.8081,80.8371,80.3732,80.4505,8230.0
2020-09-08 11:40:00,83.11,83.25,82.99,83.2,3908.0,80.3249,80.4602,80.2089,80.4118,3908.0
2020-09-08 11:50:00,83.22,83.29,82.92,83.29,21250.0,80.4312,80.4988,80.1412,80.4988,21250.0
2020-09-08 12:00:00,83.18,83.45,83.18,83.44,6034.0,80.3925,80.6535,80.3925,80.6438,6034.0
2020-09-08 12:10:00,83.39,83.46,83.24,83.45,9740.0,80.5955,80.6631,80.4505,80.6535,9740.0
2020-09-08 12:20:00,83.36,83.61,83.33,83.38,3092.0,80.5665,80.8081,80.5375,80.5858,3092.0
2020-09-08 12:30:00,83.31,83.48,83.31,83.48,600.0,80.5182,80.6825,80.5182,80.6825,600.0
2020-09-08 12:40:00,83.38,83.67,83.36,83.67,43586.0,80.5858,80.8661,80.5665,80.8661,43586.0
2020-09-08 12:50:00,83.58,83.69,83.58,83.63,1376.0,80.7791,80.8854,80.7791,80.8274,1376.0
2020-09-08 13:00:00,83.7,83.7,83.26,83.26,6950.0,80.8951,80.8951,80.4698,80.4698,6950.0
2020-09-08 13:10:00,83.26,83.55,83.26,83.5,14362.0,80.4698,80.7501,80.4698,80.7018,14362.0
2020-09-08 13:20:00,83.48,83.49,83.27,83.3,3004.0,80.6825,80.6921,80.4795,80.5085,3004.0
2020-09-08 13:30:00,83.27,83.45,83.2,83.36,15090.0,80.4795,80.6535,80.4118,80.5665,15090.0
2020-09-08 13:40:00,83.46,83.55,83.38,83.55,11280.0,80.6631,80.7501,80.5858,80.7501,11280.0
2020-09-08 13:50:00,83.43,83.47,83.3,83.37,8492.0,80.6341,80.6728,80.5085,80.5761,8492.0
2020-09-08 14:00:00,83.38,83.39,83.09,83.09,3532.0,80.5858,80.5955,80.3055,80.3055,3532.0
2020-09-08 14:10:00,83.11,83.11,82.75,82.77,7050.0,80.3249,80.3249,79.9769,79.9963,7050.0
2020-09-08 14:20:00,82.83,82.83,82.61,82.61,22888.0,80.0542,80.0542,79.8416,79.8416,22888.0
2020-09-08 14:30:00,82.61,82.67,82.39,82.39,25724.0,79.8416,79.8996,79.629,79.629,25724.0
2020-09-08 14:40:00,82.34,82.4,82.22,82.36,22898.0,79.5807,79.6387,79.4647,79.6,22898.0
2020-09-08 14:50:00,82.31,82.61,82.05,82.52,109448.0,79.5517,79.8416,79.3004,79.7546,109448.0
2020-09-08 15:00:00,82.48,82.48,81.96,82.05,15116.0,79.716,79.716,79.2134,79.3004,15116.0
2020-09-08 15:10:00,82.28,82.46,82.17,82.27,39082.0,79.5227,79.6966,79.4164,79.513,39082.0
2020-09-08 15:20:00,82.23,82.61,82.23,82.61,22768.0,79.4744,79.8416,79.4744,79.8416,22768.0
2020-09-08 15:30:00,82.61,82.74,82.48,82.53,39044.0,79.8416,79.9673,79.716,79.7643,39044.0
2020-09-08 15:40:00,82.54,82.54,81.98,82.12,101000.0,79.774,79.774,79.2327,79.368,101000.0
2020-09-08 15:50:00,82.11,82.12,81.79,81.84,123404.0,79.3584,79.368,79.0491,79.0974,123404.0
2020-09-09 09:30:00,83.92,84.0,83.36,83.36,125216.0,81.1077,81.185,80.5665,80.5665,125216.0
2020-09-09 09:40:00,83.52,83.66,83.26,83.26,30624.0,80.7211,80.8564,80.4698,80.4698,30624.0
2020-09-09 09:50:00,83.19,83.42,83.02,83.25,24052.0,80.4022,80.6245,80.2379,80.4602,24052.0
2020-09-09 10:00:00,83.39,83.59,83.31,83.36,12600.0,80.5955,80.7888,80.5182,80.5665,12600.0
2020-09-09 10:10:00,83.35,83.37,83.11,83.24,11260.0,80.5568,80.5761,80.3249,80.4505,11260.0
2020-09-09 10:20:00,83.22,83.75,83.22,83.75,13352.0,80.4312,80.9434,80.4312,80.9434,13352.0
2020-09-09 10:30:00,83.79,84.03,83.71,84.03,12870.0,80.9821,81.214,80.9048,81.214,12870.0
2020-09-09 10:40:00,84.04,84.13,83.92,84.01,19252.0,81.2237,81.3107,81.1077,81.1947,19252.0
2020-09-09 10:50:00,84.01,84.11,83.89,84.11,19162.0,81.1947,81.2914,81.0787,81.2914,19162.0
2020-09-09 11:00:00,84.22,84.44,84.0,84.0,22106.0,81.3977,81.6103,81.185,81.185,22106.0
2020-09-09 11:10:00,83.86,84.15,83.86,83.96,36338.0,81.0497,81.33,81.0497,81.1464,36338.0
2020-09-09 11:20:00,83.98,84.19,83.98,84.17,11510.0,81.1657,81.3687,81.1657,81.3493,11510.0
2020-09-09 11:30:00,84.13,84.13,84.08,84.08,1400.0,81.3107,81.3107,81.2624,81.2624,1400.0
2020-09-09 11:40:00,84.14,84.23,83.96,84.23,3738.0,81.3203,81.4073,81.1464,81.4073,3738.0
2020-09-09 11:50:00,84.14,84.2,84.08,84.14,1626.0,81.3203,81.3783,81.2624,81.3203,1626.0
2020-09-09 12:00:00,84.14,84.35,84.14,84.35,8728.0,81.3203,81.5233,81.3203,81.5233,8728.0
2020-09-09 12:10:00,84.36,84.53,84.33,84.53,11864.0,81.533,81.6973,81.504,81.6973,11864.0
2020-09-09 12:20:00,84.51,84.59,84.5,84.51,8546.0,81.6779,81.7553,81.6683,81.6779,8546.0
2020-09-09 12:30:00,84.51,84.61,84.49,84.5,13200.0,81.6779,81.7746,81.6586,81.6683,13200.0
2020-09-09 12:40:00,84.51,84.65,84.51,84.6,4800.0,81.6779,81.8133,81.6779,81.7649,4800.0
2020-09-09 12:50:00,84.61,84.61,84.55,84.61,13738.0,81.7746,81.7746,81.7166,81.7746,13738.0
2020-09-09 13:00:00,84.67,84.83,84.66,84.83,11574.0,81.8326,81.9872,81.8229,81.9872,11574.0
2020-09-09 13:10:00,84.8,84.87,84.58,84.58,19476.0,81.9582,82.0259,81.7456,81.7456,19476.0
2020-09-09 13:20:00,84.61,84.66,84.59,84.64,2400.0,81.7746,81.8229,81.7553,81.8036,2400.0
2020-09-09 13:30:00,84.62,84.64,84.49,84.6,6546.0,81.7843,81.8036,81.6586,81.7649,6546.0
2020-09-09 13:40:00,84.58,84.58,84.36,84.45,5136.0,81.7456,81.7456,81.533,81.62,5136.0
2020-09-09 13:50:00,84.45,84.49,84.23,84.24,5786.0,81.62,81.6586,81.4073,81.417,5786.0
2020-09-09 14:00:00,84.26,84.28,84.19,84.21,11888.0,81.4363,81.4557,81.3687,81.388,11888.0
2020-09-09 14:10:00,84.26,84.39,84.26,84.39,2088.0,81.4363,81.562,81.4363,81.562,2088.0
2020-09-09 14:20:00,84.29,84.29,84.08,84.19,11128.0,81.4653,81.4653,81.2624,81.3687,11128.0
2020-09-09 14:30:00,84.32,84.44,84.32,84.44,3200.0,81.4943,81.6103,81.4943,81.6103,3200.0
2020-09-09 14:40:00,84.47,84.49,84.35,84.36,3000.0,81.6393,81.6586,81.5233,81.533,3000.0
2020-09-09 14:50:00,84.42,84.52,84.42,84.46,1786.0,81.591,81.6876,81.591,81.6296,1786.0
2020-09-09 15:00:00,84.45,84.6,84.45,84.58,14422.0,81.62,81.7649,81.62,81.7456,14422.0
2020-09-09 15:10:00,84.53,84.53,84.42,84.51,8800.0,81.6973,81.6973,81.591,81.6779,8800.0
2020-09-09 15:20:00,84.51,84.66,84.49,84.65,52038.0,81.6779,81.8229,81.6586,81.8133,52038.0
2020-09-09 15:30:00,84.66,84.75,84.44,84.44,45100.0,81.8229,81.9099,81.6103,81.6103,45100.0
2020-09-09 15:40:00,84.43,84.45,84.2,84.28,20986.0,81.6006,81.62,81.3783,81.4557,20986.0
2020-09-09 15:50:00,84.25,84.57,84.08,84.28,67236.0,81.4267,81.7359,81.2624,81.4557,67236.0
2020-09-10 09:30:00,85.26,85.63,85.09,85.39,40844.0,82.4028,82.7604,82.2385,82.5285,40844.0
2020-09-10 09:40:00,85.38,85.44,85.04,85.09,17058.0,82.5188,82.5768,82.1902,82.2385,17058.0
2020-09-10 09:50:00,85.09,85.2,84.94,84.95,16456.0,82.2385,82.3448,82.0935,82.1032,16456.0
2020-09-10 10:00:00,85.0,85.52,85.0,85.51,30678.0,82.1515,82.6541,82.1515,82.6444,30678.0
2020-09-10 10:10:00,85.51,85.51,85.23,85.33,16010.0,82.6444,82.6444,82.3738,82.4705,16010.0
2020-09-10 10:20:00,85.25,85.31,85.09,85.09,10940.0,82.3931,82.4511,82.2385,82.2385,10940.0
2020-09-10 10:30:00,85.07,85.4,85.07,85.34,2678.0,82.2192,82.5381,82.2192,82.4801,2678.0
2020-09-10 10:40:00,85.32,85.32,84.57,84.63,35024.0,82.4608,82.4608,81.7359,81.7939,35024.0
2020-09-10 10:50:00,84.67,85.02,84.49,84.49,47286.0,81.8326,82.1709,81.6586,81.6586,47286.0
2020-09-10 11:00:00,84.5,85.0,84.33,84.92,27000.0,81.6683,82.1515,81.504,82.0742,27000.0
2020-09-10 11:10:00,84.85,84.92,84.59,84.76,5000.0,82.0066,82.0742,81.7553,81.9196,5000.0
2020-09-10 11:20:00,84.82,85.04,84.82,85.03,5100.0,81.9776,82.1902,81.9776,82.1805,5100.0
2020-09-10 11:30:00,85.04,85.05,84.91,85.01,2516.0,82.1902,82.1999,82.0645,82.1612,2516.0
2020-09-10 11:40:00,85.01,85.15,84.98,85.03,7116.0,82.1612,82.2965,82.1322,82.1805,7116.0
2020-09-10 11:50:00,85.01,85.01,84.68,84.68,3600.0,82.1612,82.1612,81.8422,81.8422,3600.0
2020-09-10 12:00:00,84.54,84.67,84.39,84.53,26606.0,81.7069,81.8326,81.562,81.6973,26606.0
2020-09-10 12:10:00,84.56,84.56,84.32,84.35,7888.0,81.7263,81.7263,81.4943,81.5233,7888.0
2020-09-10 12:20:00,84.36,84.36,84.11,84.28,18458.0,81.533,81.533,81.2914,81.4557,18458.0
2020-09-10 12:30:00,84.33,84.42,83.92,83.92,13092.0,81.504,81.591,81.1077,81.1077,13092.0
2020-09-10 12:40:00,83.99,84.05,83.92,84.05,2600.0,81.1754,81.2334,81.1077,81.2334,2600.0
2020-09-10 12:50:00,84.11,84.33,84.11,84.33,4286.0,81.2914,81.504,81.2914,81.504,4286.0
2020-09-10 13:00:00,84.45,84.47,84.42,84.46,1800.0,81.62,81.6393,81.591,81.6296,1800.0
2020-09-10 13:10:00,84.51,84.51,84.39,84.45,3360.0,81.6779,81.6779,81.562,81.62,3360.0
2020-09-10 13:20:00,84.57,84.57,84.24,84.3,7436.0,81.7359,81.7359,81.417,81.475,7436.0
2020-09-10 13:30:00,84.29,84.45,84.29,84.29,13272.0,81.4653,81.62,81.4653,81.4653,13272.0
2020-09-10 13:40:00,84.23,84.3,84.19,84.24,5224.0,81.4073,81.475,81.3687,81.417,5224.0
2020-09-10 13:50:00,84.26,84.27,84.08,84.1,4802.0,81.4363,81.446,81.2624,81.2817,4802.0
2020-09-10 14:00:00,84.08,84.22,84.08,84.1,3840.0,81.2624,81.3977,81.2624,81.2817,3840.0
2020-09-10 14:10:00,84.03,84.06,83.67,83.71,29256.0,81.214,81.243,80.8661,80.9048,29256.0
2020-09-10 14:20:00,83.75,83.75,83.07,83.07,29930.0,80.9434,80.9434,80.2862,80.2862,29930.0
2020-09-10 14:30:00,83.15,83.44,83.14,83.44,9600.0,80.3635,80.6438,80.3539,80.6438,9600.0
2020-09-10 14:40:00,83.3,83.34,83.04,83.33,61456.0,80.5085,80.5472,80.2572,80.5375,61456.0
2020-09-10 14:50:00,83.36,83.56,83.14,83.54,33856.0,80.5665,80.7598,80.3539,80.7405,33856.0
2020-09-10 15:00:00,83.52,83.52,82.92,82.93,16500.0,80.7211,80.7211,80.1412,80.1509,16500.0
2020-09-10 15:10:00,82.8,83.02,82.73,82.74,18712.0,80.0253,80.2379,79.9576,79.9673,18712.0
2020-09-10 15:20:00,82.77,83.02,82.7,83.02,14684.0,79.9963,80.2379,79.9286,80.2379,14684.0
2020-09-10 15:30:00,82.89,83.2,82.89,83.04,10626.0,80.1122,80.4118,80.1122,80.2572,10626.0
2020-09-10 15:40:00,83.17,83.5,83.02,83.11,39236.0,80.3829,80.7018,80.2379,80.3249,39236.0
2020-09-10 15:50:00,83.07,83.36,83.03,83.19,84436.0,80.2862,80.5665,80.2475,80.4022,84436.0
2020-09-11 09:30:00,84.0,84.29,83.74,84.01,39256.0,81.185,81.4653,80.9338,81.1947,39256.0
2020-09-11 09:40:00,84.08,84.64,84.06,84.64,16156.0,81.2624,81.8036,81.243,81.8036,16156.0
2020-09-11 09:50:00,84.61,84.62,83.64,83.7,26806.0,81.7746,81.7843,80.8371,80.8951,26806.0
2020-09-11 10:00:00,83.71,84.02,83.59,83.78,20870.0,80.9048,81.2044,80.7888,80.9724,20870.0
2020-09-11 10:10:00,83.78,84.08,83.52,84.04,17212.0,80.9724,81.2624,80.7211,81.2237,17212.0
2020-09-11 10:20:00,84.17,84.33,84.06,84.2,18600.0,81.3493,81.504,81.243,81.3783,18600.0
2020-09-11 10:30:00,84.22,84.31,83.77,83.82,30790.0,81.3977,81.4846,80.9627,81.0111,30790.0
2020-09-11 10:40:00,84.08,84.39,84.08,84.39,12200.0,81.2624,81.562,81.2624,81.562,12200.0
2020-09-11 10:50:00,84.39,84.47,84.12,84.12,10356.0,81.562,81.6393,81.301,81.301,10356.0
2020-09-11 11:00:00,84.17,84.45,84.13,84.45,13418.0,81.3493,81.62,81.3107,81.62,13418.0
2020-09-11 11:10:00,84.44,84.44,84.18,84.36,13510.0,81.6103,81.6103,81.359,81.533,13510.0
2020-09-11 11:20:00,84.32,84.32,83.87,84.01,22986.0,81.4943,81.4943,81.0594,81.1947,22986.0
2020-09-11 11:30:00,83.92,83.94,83.64,83.82,13172.0,81.1077,81.127,80.8371,81.0111,13172.0
2020-09-11 11:40:00,83.87,83.94,83.86,83.92,4496.0,81.0594,81.127,81.0497,81.1077,4496.0
2020-09-11 11:50:00,83.89,83.89,83.79,83.81,3692.0,81.0787,81.0787,80.9821,81.0014,3692.0
2020-09-11 12:00:00,83.55,83.76,83.55,83.64,5798.0,80.7501,80.9531,80.7501,80.8371,5798.0
2020-09-11 12:10:00,83.58,83.6,83.45,83.45,12736.0,80.7791,80.7984,80.6535,80.6535,12736.0
2020-09-11 12:20:00,83.72,83.72,83.61,83.61,3540.0,80.9144,80.9144,80.8081,80.8081,3540.0
2020-09-11 12:30:00,83.5,83.5,83.17,83.22,32704.0,80.7018,80.7018,80.3829,80.4312,32704.0
2020-09-11 12:40:00,83.18,83.19,83.05,83.16,5700.0,80.3925,80.4022,80.2669,80.3732,5700.0
2020-09-11 12:50:00,83.28,83.35,82.95,82.95,5264.0,80.4892,80.5568,80.1702,80.1702,5264.0
2020-09-11 13:00:00,83.02,83.02,82.64,82.66,2600.0,80.2379,80.2379,79.8706,79.8899,2600.0
2020-09-11 13:10:00,82.61,82.77,82.51,82.71,27658.0,79.8416,79.9963,79.745,79.9383,27658.0
2020-09-11 13:20:00,82.61,82.65,82.41,82.44,11166.0,79.8416,79.8803,79.6483,79.6773,11166.0
2020-09-11 13:30:00,82.42,82.53,82.26,82.49,12326.0,79.658,79.7643,79.5033,79.7256,12326.0
2020-09-11 13:40:00,82.48,82.7,82.48,82.67,4400.0,79.716,79.9286,79.716,79.8996,4400.0
2020-09-11 13:50:00,82.71,82.83,82.44,82.45,11600.0,79.9383,80.0542,79.6773,79.687,11600.0
2020-09-11 14:00:00,82.45,82.88,82.42,82.87,20666.0,79.687,80.1026,79.658,80.0929,20666.0
2020-09-11 14:10:00,82.85,83.05,82.76,82.83,15512.0,80.0736,80.2669,79.9866,80.0542,15512.0
2020-09-11 14:20:00,82.73,82.93,82.72,82.8,8600.0,79.9576,80.1509,79.9479,80.0253,8600.0
2020-09-11 14:30:00,82.75,83.17,82.75,83.17,28102.0,79.9769,80.3829,79.9769,80.3829,28102.0
2020-09-11 14:40:00,83.17,83.29,83.04,83.09,15200.0,80.3829,80.4988,80.2572,80.3055,15200.0
2020-09-11 14:50:00,83.0,83.17,82.95,82.98,5800.0,80.2185,80.3829,80.1702,80.1992,5800.0
2020-09-11 15:00:00,82.94,82.94,82.58,82.59,21236.0,80.1606,80.1606,79.8126,79.8223,21236.0
2020-09-11 15:10:00,82.65,82.98,82.52,82.95,24842.0,79.8803,80.1992,79.7546,80.1702,24842.0
2020-09-11 15:20:00,82.93,83.22,82.92,83.17,18332.0,80.1509,80.4312,80.1412,80.3829,18332.0
2020-09-11 15:30:00,83.17,83.35,82.95,83.02,38676.0,80.3829,80.5568,80.1702,80.2379,38676.0
2020-09-11 15:40:00,83.02,83.12,82.96,83.01,35046.0,80.2379,80.3345,80.1799,80.2282,35046.0
2020-09-11 15:50:00,82.92,83.09,82.91,83.06,27136.0,80.1412,80.3055,80.1316,80.2765,27136.0
2020-09-14 09:30:00,85.08,85.19,84.73,84.86,55416.0,82.2288,82.3352,81.8906,82.0162,55416.0
2020-09-14 09:40:00,84.98,85.42,84.94,85.42,39004.0,82.1322,82.5575,82.0935,82.5575,39004.0
2020-09-14 09:50:00,85.47,85.5,85.07,85.12,46446.0,82.6058,82.6348,82.2192,82.2675,46446.0
2020-09-14 10:00:00,85.08,85.11,84.85,85.11,29380.0,82.2288,82.2578,82.0066,82.2578,29380.0
2020-09-14 10:10:00,85.08,85.25,85.07,85.19,26578.0,82.2288,82.3931,82.2192,82.3352,26578.0
2020-09-14 10:20:00,85.17,85.24,85.0,85.24,5600.0,82.3158,82.3835,82.1515,82.3835,5600.0
2020-09-14 10:30:00,85.22,85.23,84.96,85.03,14442.0,82.3642,82.3738,82.1129,82.1805,14442.0
2020-09-14 10:40:00,84.94,85.03,84.83,84.89,20558.0,82.0935,82.1805,81.9872,82.0452,20558.0
2020-09-14 10:50:00,84.9,85.24,84.9,85.24,8208.0,82.0549,82.3835,82.0549,82.3835,8208.0
2020-09-14 11:00:00,85.3,85.34,85.17,85.25,8144.0,82.4415,82.4801,82.3158,82.3931,8144.0
2020-09-14 11:10:00,85.2,85.2,84.93,85.08,16786.0,82.3448,82.3448,82.0839,82.2288,16786.0
2020-09-14 11:20:00,85.08,85.13,84.98,85.11,35432.0,82.2288,82.2772,82.1322,82.2578,35432.0
2020-09-14 11:30:00,85.11,85.14,85.0,85.03,2400.0,82.2578,82.2868,82.1515,82.1805,2400.0
2020-09-14 11:40:00,85.11,85.17,84.99,85.01,14002.0,82.2578,82.3158,82.1419,82.1612,14002.0
2020-09-14 11:50:00,85.04,85.19,84.98,85.17,10410.0,82.1902,82.3352,82.1322,82.3158,10410.0
2020-09-14 12:00:00,85.24,85.28,85.1,85.13,3610.0,82.3835,82.4221,82.2482,82.2772,3610.0
2020-09-14 12:10:00,85.13,85.14,84.93,84.93,12696.0,82.2772,82.2868,82.0839,82.0839,12696.0
2020-09-14 12:20:00,84.92,84.96,84.83,84.86,4620.0,82.0742,82.1129,81.9872,82.0162,4620.0
2020-09-14 12:30:00,84.89,84.89,84.76,84.81,17460.0,82.0452,82.0452,81.9196,81.9679,17460.0
2020-09-14 12:40:00,84.8,84.92,84.8,84.83,3160.0,81.9582,82.0742,81.9582,81.9872,3160.0
2020-09-14 12:50:00,84.84,84.86,84.74,84.78,4104.0,81.9969,82.0162,81.9002,81.9389,4104.0
2020-09-14 13:00:00,84.92,84.94,84.68,84.69,13836.0,82.0742,82.0935,81.8422,81.8519,13836.0
2020-09-14 13:10:00,84.74,84.77,84.47,84.47,10762.0,81.9002,81.9292,81.6393,81.6393,10762.0
2020-09-14 13:20:00,84.37,84.49,84.37,84.49,1800.0,81.5426,81.6586,81.5426,81.6586,1800.0
2020-09-14 13:30:00,84.54,84.56,84.27,84.47,10900.0,81.7069,81.7263,81.446,81.6393,10900.0
2020-09-14 13:40:00,84.49,84.68,84.43,84.66,6400.0,81.6586,81.8422,81.6006,81.8229,6400.0
2020-09-14 13:50:00,84.68,84.75,84.67,84.69,3506.0,81.8422,81.9099,81.8326,81.8519,3506.0
2020-09-14 14:00:00,84.6,84.79,84.54,84.78,12962.0,81.7649,81.9486,81.7069,81.9389,12962.0
2020-09-14 14:10:00,84.79,84.82,84.75,84.77,10298.0,81.9486,81.9776,81.9099,81.9292,10298.0
2020-09-14 14:20:00,84.81,84.92,84.71,84.71,5800.0,81.9679,82.0742,81.8712,81.8712,5800.0
2020-09-14 14:30:00,84.71,84.81,84.67,84.67,4958.0,81.8712,81.9679,81.8326,81.8326,4958.0
2020-09-14 14:40:00,84.71,84.78,84.55,84.55,2770.0,81.8712,81.9389,81.7166,81.7166,2770.0
2020-09-14 14:50:00,84.63,84.75,84.5,84.53,6600.0,81.7939,81.9099,81.6683,81.6973,6600.0
2020-09-14 15:00:00,84.67,84.71,84.64,84.71,800.0,81.8326,81.8712,81.8036,81.8712,800.0
2020-09-14 15:10:00,84.67,84.87,84.63,84.87,23596.0,81.8326,82.0259,81.7939,82.0259,23596.0
2020-09-14 15:20:00,84.85,84.85,84.64,84.8,8438.0,82.0066,82.0066,81.8036,81.9582,8438.0
2020-09-14 15:30:00,84.84,84.97,84.78,84.97,7600.0,81.9969,82.1225,81.9389,82.1225,7600.0
2020-09-14 15:40:00,85.03,85.22,85.03,85.22,25806.0,82.1805,82.3642,82.1805,82.3642,25806.0
2020-09-14 15:50:00,85.23,85.23,84.95,84.95,51574.0,82.3738,82.3738,82.1032,82.1032,51574.0
2020-09-15 09:30:00,86.01,86.16,85.91,86.07,34366.0,83.1277,83.2727,83.031,83.1857,34366.0
2020-09-15 09:40:00,86.13,86.19,85.95,86.04,57984.0,83.2437,83.3016,83.0697,83.1567,57984.0
2020-09-15 09:50:00,86.03,86.24,85.99,86.21,17492.0,83.147,83.35,83.1083,83.321,17492.0
2020-09-15 10:00:00,86.2,86.45,86.17,86.23,9426.0,83.3113,83.5529,83.2823,83.3403,9426.0
2020-09-15 10:10:00,86.37,86.41,86.2,86.34,7944.0,83.4756,83.5143,83.3113,83.4466,7944.0
2020-09-15 10:20:00,86.29,86.6,86.19,86.51,30660.0,83.3983,83.6979,83.3016,83.6109,30660.0
2020-09-15 10:30:00,86.51,86.71,86.4,86.49,15872.0,83.6109,83.8042,83.5046,83.5916,15872.0
2020-09-15 10:40:00,86.4,86.58,86.35,86.52,164782.0,83.5046,83.6786,83.4563,83.6206,164782.0
2020-09-15 10:50:00,86.5,86.66,86.45,86.66,8830.0,83.6013,83.7559,83.5529,83.7559,8830.0
2020-09-15 11:00:00,86.68,86.92,86.65,86.71,27328.0,83.7752,84.0072,83.7462,83.8042,27328.0
2020-09-15 11:10:00,86.78,86.81,86.63,86.76,33628.0,83.8719,83.9009,83.7269,83.8525,33628.0
2020-09-15 11:20:00,86.76,86.8,86.67,86.77,22450.0,83.8525,83.8912,83.7656,83.8622,22450.0
2020-09-15 11:30:00,86.82,86.94,86.76,86.82,10234.0,83.9105,84.0265,83.8525,83.9105,10234.0
2020-09-15 11:40:00,86.83,86.84,86.62,86.7,24024.0,83.9202,83.9299,83.7172,83.7946,24024.0
2020-09-15 11:50:00,86.63,86.75,86.56,86.75,30190.0,83.7269,83.8429,83.6592,83.8429,30190.0
2020-09-15 12:00:00,86.76,86.94,86.76,86.92,2784.0,83.8525,84.0265,83.8525,84.0072,2784.0
2020-09-15 12:10:00,86.85,86.87,86.81,86.86,3570.0,83.9395,83.9589,83.9009,83.9492,3570.0
2020-09-15 12:20:00,86.82,86.93,86.77,86.92,4200.0,83.9105,84.0168,83.8622,84.0072,4200.0
2020-09-15 12:30:00,86.93,87.01,86.93,86.97,4400.0,84.0168,84.0942,84.0168,84.0555,4400.0
2020-09-15 12:40:00,87.03,87.19,87.03,87.16,9326.0,84.1135,84.2681,84.1135,84.2391,9326.0
2020-09-15 12:50:00,87.08,87.13,87.08,87.12,5000.0,84.1618,84.2101,84.1618,84.2005,5000.0
2020-09-15 13:00:00,87.14,87.23,87.06,87.12,24226.0,84.2198,84.3068,84.1425,84.2005,24226.0
2020-09-15 13:10:00,87.11,87.15,87.03,87.03,6474.0,84.1908,84.2295,84.1135,84.1135,6474.0
2020-09-15 13:20:00,87.05,87.05,86.93,86.93,3004.0,84.1328,84.1328,84.0168,84.0168,3004.0
2020-09-15 13:30:00,86.95,87.03,86.95,87.03,2600.0,84.0362,84.1135,84.0362,84.1135,2600.0
2020-09-15 13:40:00,87.02,87.1,87.02,87.1,3300.0,84.1038,84.1812,84.1038,84.1812,3300.0
2020-09-15 13:50:00,87.08,87.1,86.89,86.91,37632.0,84.1618,84.1812,83.9782,83.9975,37632.0
2020-09-15 14:00:00,86.91,86.96,86.68,86.73,40434.0,83.9975,84.0458,83.7752,83.8236,40434.0
2020-09-15 14:10:00,86.76,86.87,86.76,86.84,29506.0,83.8525,83.9589,83.8525,83.9299,29506.0
2020-09-15 14:20:00,86.88,86.93,86.77,86.89,30586.0,83.9685,84.0168,83.8622,83.9782,30586.0
2020-09-15 14:30:00,86.89,86.9,86.75,86.9,8474.0,83.9782,83.9879,83.8429,83.9879,8474.0
2020-09-15 14:40:00,86.93,86.97,86.93,86.97,5476.0,84.0168,84.0555,84.0168,84.0555,5476.0
2020-09-15 14:50:00,86.97,87.05,86.97,87.02,17276.0,84.0555,84.1328,84.0555,84.1038,17276.0
2020-09-15 15:00:00,87.03,87.05,86.69,86.78,26462.0,84.1135,84.1328,83.7849,83.8719,26462.0
2020-09-15 15:10:00,86.73,86.83,86.7,86.72,10260.0,83.8236,83.9202,83.7946,83.8139,10260.0
2020-09-15 15:20:00,86.73,86.78,86.65,86.75,8274.0,83.8236,83.8719,83.7462,83.8429,8274.0
2020-09-15 15:30:00,86.75,86.75,86.35,86.36,9414.0,83.8429,83.8429,83.4563,83.466,9414.0
2020-09-15 15:40:00,86.35,86.53,86.31,86.53,51344.0,83.4563,83.6303,83.4176,83.6303,51344.0
2020-09-15 15:50:00,86.54,86.76,86.5,86.73,72464.0,83.6399,83.8525,83.6013,83.8236,72464.0
2020-09-16 09:30:00,87.14,87.35,87.01,87.01,7400.0,84.2198,84.4228,84.0942,84.0942,7400.0
2020-09-16 09:40:00,87.14,87.14,86.83,87.1,8600.0,84.2198,84.2198,83.9202,84.1812,8600.0
2020-09-16 09:50:00,87.04,87.23,86.92,87.16,9104.0,84.1232,84.3068,84.0072,84.2391,9104.0
2020-09-16 10:00:00,87.17,87.2,87.0,87.13,10512.0,84.2488,84.2778,84.0845,84.2101,10512.0
2020-09-16 10:10:00,87.16,87.21,86.86,86.88,4800.0,84.2391,84.2875,83.9492,83.9685,4800.0
2020-09-16 10:20:00,86.86,87.06,86.85,87.02,22528.0,83.9492,84.1425,83.9395,84.1038,22528.0
2020-09-16 10:30:00,86.99,87.04,86.86,86.86,1600.0,84.0748,84.1232,83.9492,83.9492,1600.0
2020-09-16 10:40:00,86.92,86.92,86.54,86.63,8000.0,84.0072,84.0072,83.6399,83.7269,8000.0
2020-09-16 10:50:00,86.67,86.78,86.67,86.75,7400.0,83.7656,83.8719,83.7656,83.8429,7400.0
2020-09-16 11:00:00,86.67,86.91,86.67,86.87,7570.0,83.7656,83.9975,83.7656,83.9589,7570.0
2020-09-16 11:10:00,86.84,87.14,86.76,87.04,9406.0,83.9299,84.2198,83.8525,84.1232,9406.0
2020-09-16 11:20:00,87.06,87.06,86.97,87.03,5600.0,84.1425,84.1425,84.0555,84.1135,5600.0
2020-09-16 11:30:00,86.99,87.13,86.99,87.08,4566.0,84.0748,84.2101,84.0748,84.1618,4566.0
2020-09-16 11:40:00,87.02,87.06,86.97,86.98,5090.0,84.1038,84.1425,84.0555,84.0652,5090.0
2020-09-16 11:50:00,86.97,86.99,86.78,86.79,39918.0,84.0555,84.0748,83.8719,83.8815,39918.0
2020-09-16 12:00:00,86.82,86.91,86.78,86.85,8262.0,83.9105,83.9975,83.8719,83.9395,8262.0
2020-09-16 12:10:00,86.86,86.91,86.61,86.62,9400.0,83.9492,83.9975,83.7076,83.7172,9400.0
2020-09-16 12:20:00,86.66,86.76,86.6,86.69,15600.0,83.7559,83.8525,83.6979,83.7849,15600.0
2020-09-16 12:30:00,86.54,86.6,86.53,86.6,2200.0,83.6399,83.6979,83.6303,83.6979,2200.0
2020-09-16 12:40:00,86.55,86.56,86.49,86.51,3960.0,83.6496,83.6592,83.5916,83.6109,3960.0
2020-09-16 12:50:00,86.46,86.58,86.39,86.58,4676.0,83.5626,83.6786,83.4949,83.6786,4676.0
2020-09-16 13:00:00,86.49,86.57,86.45,86.47,2600.0,83.5916,83.6689,83.5529,83.5723,2600.0
2020-09-16 13:10:00,86.41,86.49,86.39,86.49,840.0,83.5143,83.5916,83.4949,83.5916,840.0
2020-09-16 13:20:00,86.42,86.42,86.25,86.25,3298.0,83.5239,83.5239,83.3596,83.3596,3298.0
2020-09-16 13:30:00,86.25,86.29,86.2,86.21,2200.0,83.3596,83.3983,83.3113,83.321,2200.0
2020-09-16 13:40:00,86.14,86.25,86.14,86.21,12704.0,83.2533,83.3596,83.2533,83.321,12704.0
2020-09-16 13:50:00,86.2,86.37,86.2,86.37,10754.0,83.3113,83.4756,83.3113,83.4756,10754.0
2020-09-16 14:00:00,86.32,86.59,86.31,86.35,7366.0,83.4273,83.6882,83.4176,83.4563,7366.0
2020-09-16 14:10:00,86.44,86.76,86.44,86.75,5280.0,83.5433,83.8525,83.5433,83.8429,5280.0
2020-09-16 14:20:00,86.76,86.76,86.65,86.7,2488.0,83.8525,83.8525,83.7462,83.7946,2488.0
2020-09-16 14:30:00,86.74,86.91,86.71,86.91,4800.0,83.8332,83.9975,83.8042,83.9975,4800.0
2020-09-16 14:40:00,86.9,86.92,86.55,86.55,9328.0,83.9879,84.0072,83.6496,83.6496,9328.0
2020-09-16 14:50:00,86.59,86.59,86.29,86.41,2800.0,83.6882,83.6882,83.3983,83.5143,2800.0
2020-09-16 15:00:00,86.37,86.51,86.31,86.33,4390.0,83.4756,83.6109,83.4176,83.437,4390.0
2020-09-16 15:10:00,86.3,86.3,85.96,86.22,22920.0,83.408,83.408,83.0794,83.3306,22920.0
2020-09-16 15:20:00,86.2,86.25,85.96,85.97,3600.0,83.3113,83.3596,83.0794,83.089,3600.0
2020-09-16 15:30:00,85.96,85.99,85.69,85.78,20600.0,83.0794,83.1083,82.8184,82.9054,20600.0
2020-09-16 15:40:00,85.74,86.08,85.69,85.99,19220.0,82.8667,83.1953,82.8184,83.1083,19220.0
2020-09-16 15:50:00,85.91,85.97,85.5,85.56,85232.0,83.031,83.089,82.6348,82.6928,85232.0
2020-09-17 09:30:00,83.24,84.01,83.16,83.86,32888.0,80.4505,81.1947,80.3732,81.0497,32888.0
2020-09-17 09:40:00,83.97,84.07,83.79,83.97,12892.0,81.156,81.2527,80.9821,81.156,12892.0
2020-09-17 09:50:00,83.98,84.39,83.98,84.34,38572.0,81.1657,81.562,81.1657,81.5136,38572.0
2020-09-17 10:00:00,84.53,84.77,84.35,84.77,12234.0,81.6973,81.9292,81.5233,81.9292,12234.0
2020-09-17 10:10:00,84.68,84.81,84.51,84.56,10200.0,81.8422,81.9679,81.6779,81.7263,10200.0
2020-09-17 10:20:00,84.57,84.82,84.29,84.44,7376.0,81.7359,81.9776,81.4653,81.6103,7376.0
2020-09-17 10:30:00,84.48,84.88,84.43,84.88,6636.0,81.649,82.0355,81.6006,82.0355,6636.0
2020-09-17 10:40:00,84.85,85.25,84.85,85.16,29350.0,82.0066,82.3931,82.0066,82.3062,29350.0
2020-09-17 10:50:00,85.16,85.17,85.07,85.07,2400.0,82.3062,82.3158,82.2192,82.2192,2400.0
2020-09-17 11:00:00,85.04,85.45,85.04,85.35,16068.0,82.1902,82.5864,82.1902,82.4898,16068.0
2020-09-17 11:10:00,85.35,85.55,85.23,85.25,16946.0,82.4898,82.6831,82.3738,82.3931,16946.0
2020-09-17 11:20:00,85.25,85.25,85.03,85.14,13200.0,82.3931,82.3931,82.1805,82.2868,13200.0
2020-09-17 11:30:00,85.17,85.36,84.99,85.07,9634.0,82.3158,82.4995,82.1419,82.2192,9634.0
2020-09-17 11:40:00,85.16,85.16,84.67,84.75,7066.0,82.3062,82.3062,81.8326,81.9099,7066.0
2020-09-17 11:50:00,84.57,84.63,84.55,84.63,2200.0,81.7359,81.7939,81.7166,81.7939,2200.0
2020-09-17 12:00:00,84.53,84.79,84.48,84.49,16822.0,81.6973,81.9486,81.649,81.6586,16822.0
2020-09-17 12:10:00,84.59,84.59,84.12,84.14,20330.0,81.7553,81.7553,81.301,81.3203,20330.0
2020-09-17 12:20:00,84.3,84.33,84.11,84.28,17548.0,81.475,81.504,81.2914,81.4557,17548.0
2020-09-17 12:30:00,84.23,84.47,84.17,84.42,6200.0,81.4073,81.6393,81.3493,81.591,6200.0
2020-09-17 12:40:00,84.42,84.49,84.24,84.39,10000.0,81.591,81.6586,81.417,81.562,10000.0
2020-09-17 12:50:00,84.31,84.82,84.26,84.82,10400.0,81.4846,81.9776,81.4363,81.9776,10400.0
2020-09-17 13:00:00,84.8,84.92,84.8,84.92,4590.0,81.9582,82.0742,81.9582,82.0742,4590.0
2020-09-17 13:10:00,84.87,84.87,84.7,84.7,1886.0,82.0259,82.0259,81.8616,81.8616,1886.0
2020-09-17 13:20:00,84.69,84.79,84.69,84.79,1000.0,81.8519,81.9486,81.8519,81.9486,1000.0
2020-09-17 13:30:00,84.85,85.05,84.84,85.01,9752.0,82.0066,82.1999,81.9969,82.1612,9752.0
2020-09-17 13:40:00,85.08,85.23,85.08,85.23,1032.0,82.2288,82.3738,82.2288,82.3738,1032.0
2020-09-17 13:50:00,85.17,85.23,85.09,85.14,40732.0,82.3158,82.3738,82.2385,82.2868,40732.0
2020-09-17 14:00:00,85.17,85.25,85.17,85.25,600.0,82.3158,82.3931,82.3158,82.3931,600.0
2020-09-17 14:10:00,85.23,85.28,85.19,85.2,4646.0,82.3738,82.4221,82.3352,82.3448,4646.0
2020-09-17 14:20:00,85.16,85.17,84.86,84.86,14878.0,82.3062,82.3158,82.0162,82.0162,14878.0
2020-09-17 14:30:00,84.83,84.91,84.78,84.8,2400.0,81.9872,82.0645,81.9389,81.9582,2400.0
2020-09-17 14:40:00,84.8,85.01,84.75,85.01,7216.0,81.9582,82.1612,81.9099,82.1612,7216.0
2020-09-17 14:50:00,84.91,85.07,84.89,85.03,4200.0,82.0645,82.2192,82.0452,82.1805,4200.0
2020-09-17 15:00:00,85.01,85.01,84.64,84.82,2200.0,82.1612,82.1612,81.8036,81.9776,2200.0
2020-09-17 15:10:00,85.01,85.21,85.01,85.18,7300.0,82.1612,82.3545,82.1612,82.3255,7300.0
2020-09-17 15:20:00,85.17,85.17,84.82,84.87,6840.0,82.3158,82.3158,81.9776,82.0259,6840.0
2020-09-17 15:30:00,84.89,85.2,84.86,85.2,12480.0,82.0452,82.3448,82.0162,82.3448,12480.0
2020-09-17 15:40:00,85.27,85.38,85.19,85.36,4720.0,82.4125,82.5188,82.3352,82.4995,4720.0
2020-09-17 15:50:00,85.26,85.36,85.2,85.32,32368.0,82.4028,82.4995,82.3448,82.4608,32368.0
2020-09-18 09:30:00,85.99,85.99,85.5,85.72,16562.0,83.1083,83.1083,82.6348,82.8474,16562.0
2020-09-18 09:40:00,85.61,85.74,85.25,85.28,28122.0,82.7411,82.8667,82.3931,82.4221,28122.0
2020-09-18 09:50:00,85.26,85.26,85.09,85.23,17122.0,82.4028,82.4028,82.2385,82.3738,17122.0
2020-09-18 10:00:00,85.31,85.45,85.29,85.33,21552.0,82.4511,82.5864,82.4318,82.4705,21552.0
2020-09-18 10:10:00,85.19,85.47,85.17,85.29,9542.0,82.3352,82.6058,82.3158,82.4318,9542.0
2020-09-18 10:20:00,85.31,85.36,85.15,85.15,8316.0,82.4511,82.4995,82.2965,82.2965,8316.0
2020-09-18 10:30:00,85.15,85.15,84.8,84.86,13810.0,82.2965,82.2965,81.9582,82.0162,13810.0
2020-09-18 10:40:00,84.92,85.06,84.79,84.82,9996.0,82.0742,82.2095,81.9486,81.9776,9996.0
2020-09-18 10:50:00,84.78,84.83,84.57,84.63,5898.0,81.9389,81.9872,81.7359,81.7939,5898.0
2020-09-18 11:00:00,84.58,84.76,84.41,84.76,10990.0,81.7456,81.9196,81.5813,81.9196,10990.0
2020-09-18 11:10:00,84.72,84.72,84.47,84.48,5170.0,81.8809,81.8809,81.6393,81.649,5170.0
2020-09-18 11:20:00,84.58,84.71,84.55,84.55,10076.0,81.7456,81.8712,81.7166,81.7166,10076.0
2020-09-18 11:30:00,84.53,84.53,84.22,84.28,3200.0,81.6973,81.6973,81.3977,81.4557,3200.0
2020-09-18 11:40:00,84.36,84.58,84.17,84.58,10018.0,81.533,81.7456,81.3493,81.7456,10018.0
2020-09-18 11:50:00,84.61,84.62,84.48,84.51,6200.0,81.7746,81.7843,81.649,81.6779,6200.0
2020-09-18 12:00:00,84.57,84.66,84.56,84.64,1006.0,81.7359,81.8229,81.7263,81.8036,1006.0
2020-09-18 12:10:00,84.64,84.66,84.14,84.14,8262.0,81.8036,81.8229,81.3203,81.3203,8262.0
2020-09-18 12:20:00,84.24,84.32,84.17,84.24,6816.0,81.417,81.4943,81.3493,81.417,6816.0
2020-09-18 12:30:00,84.29,84.29,83.9,83.92,17068.0,81.4653,81.4653,81.0884,81.1077,17068.0
2020-09-18 12:40:00,83.92,83.94,83.75,83.8,15188.0,81.1077,81.127,80.9434,80.9917,15188.0
2020-09-18 12:50:00,83.8,83.84,83.7,83.74,3600.0,80.9917,81.0304,80.8951,80.9338,3600.0
2020-09-18 13:00:00,83.86,83.93,83.67,83.68,12652.0,81.0497,81.1174,80.8661,80.8758,12652.0
2020-09-18 13:10:00,83.7,83.88,83.7,83.77,10770.0,80.8951,81.0691,80.8951,80.9627,10770.0
2020-09-18 13:20:00,83.73,83.75,83.39,83.43,21104.0,80.9241,80.9434,80.5955,80.6341,21104.0
2020-09-18 13:30:00,83.29,83.59,83.17,83.52,34282.0,80.4988,80.7888,80.3829,80.7211,34282.0
2020-09-18 13:40:00,83.5,83.69,83.44,83.69,6962.0,80.7018,80.8854,80.6438,80.8854,6962.0
2020-09-18 13:50:00,83.67,83.89,83.67,83.88,13270.0,80.8661,81.0787,80.8661,81.0691,13270.0
2020-09-18 14:00:00,83.87,83.92,83.69,83.92,7196.0,81.0594,81.1077,80.8854,81.1077,7196.0
2020-09-18 14:10:00,83.94,83.96,83.8,83.83,4330.0,81.127,81.1464,80.9917,81.0207,4330.0
2020-09-18 14:20:00,83.86,84.06,83.86,84.0,3632.0,81.0497,81.243,81.0497,81.185,3632.0
2020-09-18 14:30:00,84.01,84.07,84.01,84.04,12820.0,81.1947,81.2527,81.1947,81.2237,12820.0
2020-09-18 14:40:00,84.06,84.07,83.88,84.06,4800.0,81.243,81.2527,81.0691,81.243,4800.0
2020-09-18 14:50:00,84.07,84.19,83.96,84.19,11448.0,81.2527,81.3687,81.1464,81.3687,11448.0
2020-09-18 15:00:00,84.21,84.38,84.17,84.33,19742.0,81.388,81.5523,81.3493,81.504,19742.0
2020-09-18 15:10:00,84.31,84.33,84.18,84.19,9614.0,81.4846,81.504,81.359,81.3687,9614.0
2020-09-18 15:20:00,84.25,84.39,84.13,84.36,9600.0,81.4267,81.562,81.3107,81.533,9600.0
2020-09-18 15:30:00,84.39,84.5,84.33,84.39,21728.0,81.562,81.6683,81.504,81.562,21728.0
2020-09-18 15:40:00,84.36,84.43,84.28,84.42,14324.0,81.533,81.6006,81.4557,81.591,14324.0
2020-09-18 15:50:00,84.39,84.39,84.07,84.12,52918.0,81.562,81.562,81.2527,81.301,52918.0
2020-09-21 09:30:00,82.73,83.31,82.27,82.27,129090.0,79.9576,80.5182,79.513,79.513,129090.0
2020-09-21 09:40:00,82.25,83.13,82.02,83.08,602412.0,79.4937,80.3442,79.2714,80.2959,602412.0
2020-09-21 09:50:00,83.08,83.14,82.65,82.85,90362.0,80.2959,80.3539,79.8803,80.0736,90362.0
2020-09-21 10:00:00,82.85,82.94,82.49,82.76,74348.0,80.0736,80.1606,79.7256,79.9866,74348.0
2020-09-21 10:10:00,82.74,82.93,82.53,82.56,138230.0,79.9673,80.1509,79.7643,79.7933,138230.0
2020-09-21 10:20:00,82.52,82.67,82.19,82.24,181048.0,79.7546,79.8996,79.4357,79.484,181048.0
2020-09-21 10:30:00,82.24,82.36,82.12,82.23,69720.0,79.484,79.6,79.368,79.4744,69720.0
2020-09-21 10:40:00,82.1,82.48,82.05,82.48,8508.0,79.3487,79.716,79.3004,79.716,8508.0
2020-09-21 10:50:00,82.46,82.64,82.3,82.6,13782.0,79.6966,79.8706,79.542,79.832,13782.0
2020-09-21 11:00:00,82.57,83.01,82.57,83.01,3474.0,79.803,80.2282,79.803,80.2282,3474.0
2020-09-21 11:10:00,82.94,82.94,82.6,82.6,7158.0,80.1606,80.1606,79.832,79.832,7158.0
2020-09-21 11:20:00,82.64,82.73,82.43,82.73,6800.0,79.8706,79.9576,79.6677,79.9576,6800.0
2020-09-21 11:30:00,82.7,83.0,82.64,82.98,11554.0,79.9286,80.2185,79.8706,80.1992,11554.0
2020-09-21 11:40:00,82.94,83.3,82.89,83.3,11344.0,80.1606,80.5085,80.1122,80.5085,11344.0
2020-09-21 11:50:00,83.29,83.51,83.29,83.51,2182.0,80.4988,80.7115,80.4988,80.7115,2182.0
2020-09-21 12:00:00,83.59,83.76,83.59,83.7,5634.0,80.7888,80.9531,80.7888,80.8951,5634.0
2020-09-21 12:10:00,83.66,83.72,83.55,83.64,23552.0,80.8564,80.9144,80.7501,80.8371,23552.0
2020-09-21 12:20:00,83.63,83.83,83.55,83.83,8206.0,80.8274,81.0207,80.7501,81.0207,8206.0
2020-09-21 12:30:00,83.8,83.86,83.71,83.86,3406.0,80.9917,81.0497,80.9048,81.0497,3406.0
2020-09-21 12:40:00,83.72,83.82,83.57,83.61,11158.0,80.9144,81.0111,80.7694,80.8081,11158.0
2020-09-21 12:50:00,83.61,83.67,83.48,83.49,4596.0,80.8081,80.8661,80.6825,80.6921,4596.0
2020-09-21 13:00:00,83.53,83.58,83.39,83.55,16256.0,80.7308,80.7791,80.5955,80.7501,16256.0
2020-09-21 13:10:00,83.53,83.86,83.53,83.63,19310.0,80.7308,81.0497,80.7308,80.8274,19310.0
2020-09-21 13:20:00,83.67,83.77,83.64,83.67,14898.0,80.8661,80.9627,80.8371,80.8661,14898.0
2020-09-21 13:30:00,83.71,83.86,83.67,83.85,12800.0,80.9048,81.0497,80.8661,81.0401,12800.0
2020-09-21 13:40:00,83.83,83.83,83.61,83.61,18712.0,81.0207,81.0207,80.8081,80.8081,18712.0
2020-09-21 13:50:00,83.67,83.68,83.43,83.52,12400.0,80.8661,80.8758,80.6341,80.7211,12400.0
2020-09-21 14:00:00,83.55,83.59,83.41,83.41,1000.0,80.7501,80.7888,80.6148,80.6148,1000.0
2020-09-21 14:10:00,83.43,83.45,83.23,83.28,5816.0,80.6341,80.6535,80.4408,80.4892,5816.0
2020-09-21 14:20:00,83.25,83.4,83.25,83.4,2114.0,80.4602,80.6051,80.4602,80.6051,2114.0
2020-09-21 14:30:00,83.21,83.21,83.17,83.17,1000.0,80.4215,80.4215,80.3829,80.3829,1000.0
2020-09-21 14:40:00,83.06,83.1,83.06,83.1,1122.0,80.2765,80.3152,80.2765,80.3152,1122.0
2020-09-21 14:50:00,83.1,83.3,83.1,83.3,5132.0,80.3152,80.5085,80.3152,80.5085,5132.0
2020-09-21 15:00:00,83.22,83.61,83.22,83.6,26968.0,80.4312,80.8081,80.4312,80.7984,26968.0
2020-09-21 15:10:00,83.61,83.76,83.57,83.69,14278.0,80.8081,80.9531,80.7694,80.8854,14278.0
2020-09-21 15:20:00,83.67,83.83,83.58,83.74,7674.0,80.8661,81.0207,80.7791,80.9338,7674.0
2020-09-21 15:30:00,83.77,83.89,83.63,83.83,6222.0,80.9627,81.0787,80.8274,81.0207,6222.0
2020-09-21 15:40:00,83.83,83.95,83.76,83.83,21622.0,81.0207,81.1367,80.9531,81.0207,21622.0
2020-09-21 15:50:00,83.72,84.1,83.72,84.07,20688.0,80.9144,81.2817,80.9144,81.2527,20688.0
2020-09-22 09:30:00,84.5,84.5,84.0,84.0,32562.0,81.6683,81.6683,81.185,81.185,32562.0
2020-09-22 09:40:00,84.13,84.13,83.62,83.66,23860.0,81.3107,81.3107,80.8178,80.8564,23860.0
2020-09-22 09:50:00,83.64,83.64,83.41,83.51,13400.0,80.8371,80.8371,80.6148,80.7115,13400.0
2020-09-22 10:00:00,83.49,83.7,83.49,83.67,8800.0,80.6921,80.8951,80.6921,80.8661,8800.0
2020-09-22 10:10:00,83.75,83.86,83.67,83.67,4800.0,80.9434,81.0497,80.8661,80.8661,4800.0
2020-09-22 10:20:00,83.63,83.8,83.59,83.8,5668.0,80.8274,80.9917,80.7888,80.9917,5668.0
2020-09-22 10:30:00,83.89,83.9,83.74,83.8,3600.0,81.0787,81.0884,80.9338,80.9917,3600.0
2020-09-22 10:40:00,83.61,83.76,83.3,83.3,7290.0,80.8081,80.9531,80.5085,80.5085,7290.0
2020-09-22 10:50:00,83.31,83.58,83.29,83.29,4400.0,80.5182,80.7791,80.4988,80.4988,4400.0
2020-09-22 11:00:00,83.35,83.36,83.2,83.36,3000.0,80.5568,80.5665,80.4118,80.5665,3000.0
2020-09-22 11:10:00,83.36,83.57,83.36,83.57,2800.0,80.5665,80.7694,80.5665,80.7694,2800.0
2020-09-22 11:20:00,83.62,83.65,83.56,83.57,8200.0,80.8178,80.8468,80.7598,80.7694,8200.0
2020-09-22 11:30:00,83.55,83.6,83.33,83.58,7800.0,80.7501,80.7984,80.5375,80.7791,7800.0
2020-09-22 11:40:00,83.58,83.74,83.58,83.74,5726.0,80.7791,80.9338,80.7791,80.9338,5726.0
2020-09-22 11:50:00,83.73,83.76,83.58,83.76,5312.0,80.9241,80.9531,80.7791,80.9531,5312.0
2020-09-22 12:00:00,83.85,83.97,83.85,83.97,1898.0,81.0401,81.156,81.0401,81.156,1898.0
2020-09-22 12:10:00,84.0,84.1,84.0,84.06,1600.0,81.185,81.2817,81.185,81.243,1600.0
2020-09-22 12:20:00,83.95,83.96,83.92,83.94,1628.0,81.1367,81.1464,81.1077,81.127,1628.0
2020-09-22 12:30:00,84.05,84.08,84.02,84.02,658.0,81.2334,81.2624,81.2044,81.2044,658.0
2020-09-22 12:40:00,83.97,83.97,83.83,83.85,1400.0,81.156,81.156,81.0207,81.0401,1400.0
2020-09-22 12:50:00,83.88,83.88,83.76,83.77,1622.0,81.0691,81.0691,80.9531,80.9627,1622.0
2020-09-22 13:00:00,83.85,83.89,83.85,83.89,1784.0,81.0401,81.0787,81.0401,81.0787,1784.0
2020-09-22 13:10:00,83.98,84.11,83.98,84.11,2000.0,81.1657,81.2914,81.1657,81.2914,2000.0
2020-09-22 13:20:00,84.14,84.16,84.14,84.16,596.0,81.3203,81.3397,81.3203,81.3397,596.0
2020-09-22 13:30:00,84.21,84.21,84.13,84.16,2000.0,81.388,81.388,81.3107,81.3397,2000.0
2020-09-22 13:40:00,84.33,84.38,84.3,84.36,3200.0,81.504,81.5523,81.475,81.533,3200.0
2020-09-22 13:50:00,84.44,84.45,84.41,84.42,2688.0,81.6103,81.62,81.5813,81.591,2688.0
2020-09-22 14:00:00,84.48,84.67,84.48,84.63,3000.0,81.649,81.8326,81.649,81.7939,3000.0
2020-09-22 14:10:00,84.56,84.73,84.56,84.73,9874.0,81.7263,81.8906,81.7263,81.8906,9874.0
2020-09-22 14:20:00,84.62,84.63,84.55,84.56,1200.0,81.7843,81.7939,81.7166,81.7263,1200.0
2020-09-22 14:30:00,84.61,84.61,84.45,84.5,800.0,81.7746,81.7746,81.62,81.6683,800.0
2020-09-22 14:40:00,84.57,84.57,84.46,84.51,9600.0,81.7359,81.7359,81.6296,81.6779,9600.0
2020-09-22 14:50:00,84.5,84.55,84.47,84.55,1200.0,81.6683,81.7166,81.6393,81.7166,1200.0
2020-09-22 15:00:00,84.63,84.63,84.63,84.63,400.0,81.7939,81.7939,81.7939,81.7939,400.0
2020-09-22 15:10:00,84.59,84.61,84.52,84.6,4848.0,81.7553,81.7746,81.6876,81.7649,4848.0
2020-09-22 15:20:00,84.56,84.76,84.55,84.76,7928.0,81.7263,81.9196,81.7166,81.9196,7928.0
2020-09-22 15:30:00,84.71,84.85,84.64,84.85,13300.0,81.8712,82.0066,81.8036,82.0066,13300.0
2020-09-22 15:40:00,84.83,84.97,84.83,84.97,23022.0,81.9872,82.1225,81.9872,82.1225,23022.0
2020-09-22 15:50:00,84.89,85.02,84.83,84.94,28692.0,82.0452,82.1709,81.9872,82.0935,28692.0
2020-09-23 09:30:00,84.89,85.02,84.76,85.0,6840.0,82.0452,82.1709,81.9196,82.1515,6840.0
2020-09-23 09:40:00,84.92,85.31,84.92,85.31,8500.0,82.0742,82.4511,82.0742,82.4511,8500.0
2020-09-23 09:50:00,85.23,85.23,84.81,84.81,3780.0,82.3738,82.3738,81.9679,81.9679,3780.0
2020-09-23 10:00:00,84.94,84.95,84.58,84.64,8716.0,82.0935,82.1032,81.7456,81.8036,8716.0
2020-09-23 10:10:00,84.67,84.74,84.49,84.57,15728.0,81.8326,81.9002,81.6586,81.7359,15728.0
2020-09-23 10:20:00,84.6,84.75,84.5,84.69,28020.0,81.7649,81.9099,81.6683,81.8519,28020.0
2020-09-23 10:30:00,84.65,84.77,84.42,84.51,9576.0,81.8133,81.9292,81.591,81.6779,9576.0
2020-09-23 10:40:00,84.67,84.79,84.67,84.78,2000.0,81.8326,81.9486,81.8326,81.9389,2000.0
2020-09-23 10:50:00,84.8,84.86,84.68,84.72,5670.0,81.9582,82.0162,81.8422,81.8809,5670.0
2020-09-23 11:00:00,84.73,84.89,84.72,84.88,6580.0,81.8906,82.0452,81.8809,82.0355,6580.0
2020-09-23 11:10:00,84.85,84.96,84.8,84.8,2400.0,82.0066,82.1129,81.9582,81.9582,2400.0
2020-09-23 11:20:00,84.84,84.84,84.54,84.58,4714.0,81.9969,81.9969,81.7069,81.7456,4714.0
2020-09-23 11:30:00,84.54,84.61,84.46,84.61,6200.0,81.7069,81.7746,81.6296,81.7746,6200.0
2020-09-23 11:40:00,84.5,84.5,84.38,84.44,44732.0,81.6683,81.6683,81.5523,81.6103,44732.0
2020-09-23 11:50:00,84.39,84.39,84.27,84.28,3200.0,81.562,81.562,81.446,81.4557,3200.0
2020-09-23 12:00:00,84.23,84.51,84.23,84.51,3208.0,81.4073,81.6779,81.4073,81.6779,3208.0
2020-09-23 12:10:00,84.49,84.5,84.38,84.38,600.0,81.6586,81.6683,81.5523,81.5523,600.0
2020-09-23 12:20:00,84.36,84.43,84.23,84.43,3800.0,81.533,81.6006,81.4073,81.6006,3800.0
2020-09-23 12:30:00,84.32,84.46,84.32,84.45,31400.0,81.4943,81.6296,81.4943,81.62,31400.0
2020-09-23 12:40:00,84.56,84.56,84.54,84.55,2000.0,81.7263,81.7263,81.7069,81.7166,2000.0
2020-09-23 12:50:00,84.6,84.7,84.57,84.69,1600.0,81.7649,81.8616,81.7359,81.8519,1600.0
2020-09-23 13:00:00,84.64,84.72,84.58,84.63,4700.0,81.8036,81.8809,81.7456,81.7939,4700.0
2020-09-23 13:10:00,84.69,84.69,84.64,84.64,800.0,81.8519,81.8519,81.8036,81.8036,800.0
2020-09-23 13:20:00,84.67,84.67,84.53,84.54,1200.0,81.8326,81.8326,81.6973,81.7069,1200.0
2020-09-23 13:30:00,84.5,84.58,84.5,84.58,1400.0,81.6683,81.7456,81.6683,81.7456,1400.0
2020-09-23 13:40:00,84.42,84.42,84.3,84.41,7218.0,81.591,81.591,81.475,81.5813,7218.0
2020-09-23 13:50:00,84.36,84.36,84.2,84.22,38860.0,81.533,81.533,81.3783,81.3977,38860.0
2020-09-23 14:00:00,84.14,84.14,83.97,83.97,51338.0,81.3203,81.3203,81.156,81.156,51338.0
2020-09-23 14:10:00,83.98,83.98,83.55,83.55,45570.0,81.1657,81.1657,80.7501,80.7501,45570.0
2020-09-23 14:20:00,83.63,83.78,83.58,83.67,46044.0,80.8274,80.9724,80.7791,80.8661,46044.0
2020-09-23 14:30:00,83.7,83.73,83.51,83.7,12472.0,80.8951,80.9241,80.7115,80.8951,12472.0
2020-09-23 14:40:00,83.64,83.67,83.35,83.44,22502.0,80.8371,80.8661,80.5568,80.6438,22502.0
2020-09-23 14:50:00,83.44,83.58,83.21,83.28,5200.0,80.6438,80.7791,80.4215,80.4892,5200.0
2020-09-23 15:00:00,83.34,83.34,82.95,83.08,12984.0,80.5472,80.5472,80.1702,80.2959,12984.0
2020-09-23 15:10:00,83.04,83.36,83.03,83.27,32404.0,80.2572,80.5665,80.2475,80.4795,32404.0
2020-09-23 15:20:00,83.18,83.38,83.01,83.27,21746.0,80.3925,80.5858,80.2282,80.4795,21746.0
2020-09-23 15:30:00,83.27,83.33,83.17,83.28,28950.0,80.4795,80.5375,80.3829,80.4892,28950.0
2020-09-23 15:40:00,83.29,83.4,82.96,83.0,46728.0,80.4988,80.6051,80.1799,80.2185,46728.0
2020-09-23 15:50:00,82.95,82.95,82.63,82.88,96204.0,80.1702,80.1702,79.8609,80.1026,96204.0
2020-09-24 09:30:00,82.2,82.69,82.2,82.63,22214.0,79.4454,79.9189,79.4454,79.8609,22214.0
2020-09-24 09:40:00,82.6,83.31,82.6,83.28,86120.0,79.832,80.5182,79.832,80.4892,86120.0
2020-09-24 09:50:00,83.3,83.45,83.2,83.35,73680.0,80.5085,80.6535,80.4118,80.5568,73680.0
2020-09-24 10:00:00,83.46,83.95,83.46,83.91,27616.0,80.6631,81.1367,80.6631,81.0981,27616.0
2020-09-24 10:10:00,83.74,83.94,83.66,83.79,80540.0,80.9338,81.127,80.8564,80.9821,80540.0
2020-09-24 10:20:00,83.67,83.67,83.41,83.48,6728.0,80.8661,80.8661,80.6148,80.6825,6728.0
2020-09-24 10:30:00,83.4,83.4,83.03,83.14,13046.0,80.6051,80.6051,80.2475,80.3539,13046.0
2020-09-24 10:40:00,83.23,83.56,83.09,83.45,16924.0,80.4408,80.7598,80.3055,80.6535,16924.0
2020-09-24 10:50:00,83.45,83.68,83.37,83.59,39440.0,80.6535,80.8758,80.5761,80.7888,39440.0
2020-09-24 11:00:00,83.63,83.73,83.37,83.37,24452.0,80.8274,80.9241,80.5761,80.5761,24452.0
2020-09-24 11:10:00,83.56,83.8,83.52,83.56,4448.0,80.7598,80.9917,80.7211,80.7598,4448.0
2020-09-24 11:20:00,83.64,83.96,83.64,83.86,6246.0,80.8371,81.1464,80.8371,81.0497,6246.0
2020-09-24 11:30:00,83.94,84.15,83.9,84.08,9820.0,81.127,81.33,81.0884,81.2624,9820.0
2020-09-24 11:40:00,84.14,84.26,83.95,83.95,12658.0,81.3203,81.4363,81.1367,81.1367,12658.0
2020-09-24 11:50:00,84.08,84.13,83.92,84.13,2292.0,81.2624,81.3107,81.1077,81.3107,2292.0
2020-09-24 12:00:00,84.21,84.37,84.21,84.28,9090.0,81.388,81.5426,81.388,81.4557,9090.0
2020-09-24 12:10:00,84.26,84.31,84.02,84.04,12508.0,81.4363,81.4846,81.2044,81.2237,12508.0
2020-09-24 12:20:00,84.17,84.23,84.03,84.1,10366.0,81.3493,81.4073,81.214,81.2817,10366.0
2020-09-24 12:30:00,84.08,84.08,83.75,83.78,14736.0,81.2624,81.2624,80.9434,80.9724,14736.0
2020-09-24 12:40:00,83.81,84.05,83.81,84.05,1800.0,81.0014,81.2334,81.0014,81.2334,1800.0
2020-09-24 12:50:00,84.06,84.23,84.0,84.23,5354.0,81.243,81.4073,81.185,81.4073,5354.0
2020-09-24 13:00:00,84.21,84.42,84.21,84.42,2388.0,81.388,81.591,81.388,81.591,2388.0
2020-09-24 13:10:00,84.47,84.66,84.47,84.47,42594.0,81.6393,81.8229,81.6393,81.6393,42594.0
2020-09-24 13:20:00,84.49,84.61,84.46,84.57,7884.0,81.6586,81.7746,81.6296,81.7359,7884.0
2020-09-24 13:30:00,84.61,84.72,84.57,84.69,19932.0,81.7746,81.8809,81.7359,81.8519,19932.0
2020-09-24 13:40:00,84.75,84.78,84.63,84.67,12506.0,81.9099,81.9389,81.7939,81.8326,12506.0
2020-09-24 13:50:00,84.7,84.7,84.38,84.42,9536.0,81.8616,81.8616,81.5523,81.591,9536.0
2020-09-24 14:00:00,84.47,84.5,84.3,84.39,7824.0,81.6393,81.6683,81.475,81.562,7824.0
2020-09-24 14:10:00,84.32,84.43,84.06,84.06,13794.0,81.4943,81.6006,81.243,81.243,13794.0
2020-09-24 14:20:00,84.08,84.1,83.95,84.01,12090.0,81.2624,81.2817,81.1367,81.1947,12090.0
2020-09-24 14:30:00,83.98,84.17,83.98,84.17,7740.0,81.1657,81.3493,81.1657,81.3493,7740.0
2020-09-24 14:40:00,84.31,84.38,84.0,84.0,5318.0,81.4846,81.5523,81.185,81.185,5318.0
2020-09-24 14:50:00,83.96,84.0,83.66,83.67,22648.0,81.1464,81.185,80.8564,80.8661,22648.0
2020-09-24 15:00:00,83.67,83.71,83.48,83.61,13968.0,80.8661,80.9048,80.6825,80.8081,13968.0
2020-09-24 15:10:00,83.58,83.77,83.5,83.7,24470.0,80.7791,80.9627,80.7018,80.8951,24470.0
2020-09-24 15:20:00,83.53,83.53,83.16,83.33,62280.0,80.7308,80.7308,80.3732,80.5375,62280.0
2020-09-24 15:30:00,83.3,83.6,83.19,83.6,26410.0,80.5085,80.7984,80.4022,80.7984,26410.0
2020-09-24 15:40:00,83.62,83.92,83.56,83.56,18118.0,80.8178,81.1077,80.7598,80.7598,18118.0
2020-09-24 15:50:00,83.49,83.69,83.46,83.63,77834.0,80.6921,80.8854,80.6631,80.8274,77834.0
2020-09-25 09:30:00,83.33,83.47,82.78,82.89,32988.0,80.5375,80.6728,80.0059,80.1122,32988.0
2020-09-25 09:40:00,82.88,83.17,82.54,82.61,31894.0,80.1026,80.3829,79.774,79.8416,31894.0
2020-09-25 09:50:00,82.52,83.02,82.49,83.0,24930.0,79.7546,80.2379,79.7256,80.2185,24930.0
2020-09-25 10:00:00,83.06,83.1,82.8,82.81,14904.0,80.2765,80.3152,80.0253,80.0349,14904.0
2020-09-25 10:10:00,82.85,83.08,82.5,83.08,15168.0,80.0736,80.2959,79.7353,80.2959,15168.0
2020-09-25 10:20:00,83.08,83.36,83.05,83.31,8330.0,80.2959,80.5665,80.2669,80.5182,8330.0
2020-09-25 10:30:00,83.32,83.5,83.22,83.5,24632.0,80.5278,80.7018,80.4312,80.7018,24632.0
2020-09-25 10:40:00,83.52,83.62,83.33,83.36,23862.0,80.7211,80.8178,80.5375,80.5665,23862.0
2020-09-25 10:50:00,83.38,83.52,83.35,83.36,4076.0,80.5858,80.7211,80.5568,80.5665,4076.0
2020-09-25 11:00:00,83.42,83.46,83.2,83.36,8128.0,80.6245,80.6631,80.4118,80.5665,8128.0
2020-09-25 11:10:00,83.43,83.75,83.43,83.75,12428.0,80.6341,80.9434,80.6341,80.9434,12428.0
2020-09-25 11:20:00,83.73,83.94,83.71,83.86,35056.0,80.9241,81.127,80.9048,81.0497,35056.0
2020-09-25 11:30:00,83.86,83.91,83.76,83.76,5200.0,81.0497,81.0981,80.9531,80.9531,5200.0
2020-09-25 11:40:00,83.82,83.85,83.62,83.62,4600.0,81.0111,81.0401,80.8178,80.8178,4600.0
2020-09-25 11:50:00,83.64,83.64,83.55,83.58,2278.0,80.8371,80.8371,80.7501,80.7791,2278.0
2020-09-25 12:00:00,83.54,83.9,83.54,83.9,2200.0,80.7405,81.0884,80.7405,81.0884,2200.0
2020-09-25 12:10:00,83.92,84.06,83.87,83.92,8332.0,81.1077,81.243,81.0594,81.1077,8332.0
2020-09-25 12:20:00,83.94,83.98,83.8,83.89,9318.0,81.127,81.1657,80.9917,81.0787,9318.0
2020-09-25 12:30:00,83.9,83.9,83.75,83.75,2598.0,81.0884,81.0884,80.9434,80.9434,2598.0
2020-09-25 12:40:00,83.96,84.02,83.93,83.97,29584.0,81.1464,81.2044,81.1174,81.156,29584.0
2020-09-25 12:50:00,83.95,84.11,83.92,84.08,51414.0,81.1367,81.2914,81.1077,81.2624,51414.0
2020-09-25 13:00:00,84.06,84.3,84.06,84.22,74160.0,81.243,81.475,81.243,81.3977,74160.0
2020-09-25 13:10:00,84.23,84.28,84.17,84.17,12352.0,81.4073,81.4557,81.3493,81.3493,12352.0
2020-09-25 13:20:00,84.17,84.2,84.08,84.16,5600.0,81.3493,81.3783,81.2624,81.3397,5600.0
2020-09-25 13:30:00,84.14,84.2,84.13,84.14,19934.0,81.3203,81.3783,81.3107,81.3203,19934.0
2020-09-25 13:40:00,84.17,84.32,84.16,84.26,42394.0,81.3493,81.4943,81.3397,81.4363,42394.0
2020-09-25 13:50:00,84.27,84.36,84.26,84.33,32702.0,81.446,81.533,81.4363,81.504,32702.0
2020-09-25 14:00:00,84.32,84.51,84.32,84.42,32068.0,81.4943,81.6779,81.4943,81.591,32068.0
2020-09-25 14:10:00,84.42,84.44,84.23,84.36,15392.0,81.591,81.6103,81.4073,81.533,15392.0
2020-09-25 14:20:00,84.36,84.48,84.3,84.36,16272.0,81.533,81.649,81.475,81.533,16272.0
2020-09-25 14:30:00,84.34,84.34,84.25,84.34,10246.0,81.5136,81.5136,81.4267,81.5136,10246.0
2020-09-25 14:40:00,84.33,84.41,84.25,84.39,17944.0,81.504,81.5813,81.4267,81.562,17944.0
2020-09-25 14:50:00,84.51,84.52,84.47,84.47,7364.0,81.6779,81.6876,81.6393,81.6393,7364.0
2020-09-25 15:00:00,84.48,84.71,84.47,84.7,17336.0,81.649,81.8712,81.6393,81.8616,17336.0
2020-09-25 15:10:00,84.71,84.81,84.66,84.81,8584.0,81.8712,81.9679,81.8229,81.9679,8584.0
2020-09-25 15:20:00,84.79,84.88,84.73,84.77,16992.0,81.9486,82.0355,81.8906,81.9292,16992.0
2020-09-25 15:30:00,84.79,84.79,84.58,84.58,15672.0,81.9486,81.9486,81.7456,81.7456,15672.0
2020-09-25 15:40:00,84.56,84.7,84.53,84.64,14542.0,81.7263,81.8616,81.6973,81.8036,14542.0
2020-09-25 15:50:00,84.7,84.75,84.57,84.67,140070.0,81.8616,81.9099,81.7359,81.8326,140070.0
2020-09-28 09:30:00,85.74,85.87,85.48,85.58,16984.0,82.8667,82.9924,82.6154,82.7121,16984.0
2020-09-28 09:40:00,85.61,85.87,85.34,85.34,29672.0,82.7411,82.9924,82.4801,82.4801,29672.0
2020-09-28 09:50:00,85.28,85.57,85.25,85.57,7400.0,82.4221,82.7024,82.3931,82.7024,7400.0
2020-09-28 10:00:00,85.62,85.74,85.53,85.55,18306.0,82.7507,82.8667,82.6638,82.6831,18306.0
2020-09-28 10:10:00,85.61,86.17,85.61,86.17,8550.0,82.7411,83.2823,82.7411,83.2823,8550.0
2020-09-28 10:20:00,86.17,86.25,85.99,86.03,18020.0,83.2823,83.3596,83.1083,83.147,18020.0
2020-09-28 10:30:00,85.98,86.25,85.98,86.03,34958.0,83.0987,83.3596,83.0987,83.147,34958.0
2020-09-28 10:40:00,86.12,86.2,86.04,86.08,13450.0,83.234,83.3113,83.1567,83.1953,13450.0
2020-09-28 10:50:00,86.01,86.01,85.85,85.86,7200.0,83.1277,83.1277,82.973,82.9827,7200.0
2020-09-28 11:00:00,86.01,86.18,86.01,86.18,6880.0,83.1277,83.292,83.1277,83.292,6880.0
2020-09-28 11:10:00,86.13,86.31,86.13,86.26,37750.0,83.2437,83.4176,83.2437,83.3693,37750.0
2020-09-28 11:20:00,86.29,86.33,86.11,86.23,37756.0,83.3983,83.437,83.2243,83.3403,37756.0
2020-09-28 11:30:00,86.28,86.29,86.13,86.19,8044.0,83.3886,83.3983,83.2437,83.3016,8044.0
2020-09-28 11:40:00,86.33,86.34,85.97,86.01,11378.0,83.437,83.4466,83.089,83.1277,11378.0
2020-09-28 11:50:00,85.95,86.08,85.86,85.9,4730.0,83.0697,83.1953,82.9827,83.0214,4730.0
2020-09-28 12:00:00,85.87,85.96,85.87,85.96,4934.0,82.9924,83.0794,82.9924,83.0794,4934.0
2020-09-28 12:10:00,85.96,85.98,85.78,85.81,7654.0,83.0794,83.0987,82.9054,82.9344,7654.0
2020-09-28 12:20:00,85.83,85.85,85.78,85.85,4684.0,82.9537,82.973,82.9054,82.973,4684.0
2020-09-28 12:30:00,85.98,86.08,85.94,86.06,8050.0,83.0987,83.1953,83.06,83.176,8050.0
2020-09-28 12:40:00,86.11,86.24,86.11,86.24,1200.0,83.2243,83.35,83.2243,83.35,1200.0
2020-09-28 12:50:00,86.22,86.3,86.22,86.28,5690.0,83.3306,83.408,83.3306,83.3886,5690.0
2020-09-28 13:00:00,86.21,86.25,86.17,86.17,2786.0,83.321,83.3596,83.2823,83.2823,2786.0
2020-09-28 13:10:00,86.13,86.29,86.13,86.22,2600.0,83.2437,83.3983,83.2437,83.3306,2600.0
2020-09-28 13:20:00,86.3,86.46,86.3,86.38,5446.0,83.408,83.5626,83.408,83.4853,5446.0
2020-09-28 13:30:00,86.41,86.52,86.37,86.42,14796.0,83.5143,83.6206,83.4756,83.5239,14796.0
2020-09-28 13:40:00,86.42,86.45,86.38,86.44,2550.0,83.5239,83.5529,83.4853,83.5433,2550.0
2020-09-28 13:50:00,86.46,86.49,86.42,86.48,4450.0,83.5626,83.5916,83.5239,83.5819,4450.0
2020-09-28 14:00:00,86.47,86.47,86.36,86.46,6696.0,83.5723,83.5723,83.466,83.5626,6696.0
2020-09-28 14:10:00,86.46,86.58,86.46,86.52,5348.0,83.5626,83.6786,83.5626,83.6206,5348.0
2020-09-28 14:20:00,86.5,86.5,86.32,86.37,2300.0,83.6013,83.6013,83.4273,83.4756,2300.0
2020-09-28 14:30:00,86.42,86.48,86.39,86.39,2678.0,83.5239,83.5819,83.4949,83.4949,2678.0
2020-09-28 14:40:00,86.48,86.58,86.48,86.49,2800.0,83.5819,83.6786,83.5819,83.5916,2800.0
2020-09-28 14:50:00,86.64,86.66,86.61,86.61,6850.0,83.7366,83.7559,83.7076,83.7076,6850.0
2020-09-28 15:00:00,86.59,86.65,86.55,86.58,12482.0,83.6882,83.7462,83.6496,83.6786,12482.0
2020-09-28 15:10:00,86.61,86.8,86.58,86.74,7800.0,83.7076,83.8912,83.6786,83.8332,7800.0
2020-09-28 15:20:00,86.75,86.81,86.71,86.78,6080.0,83.8429,83.9009,83.8042,83.8719,6080.0
2020-09-28 15:30:00,86.69,86.69,86.42,86.57,12680.0,83.7849,83.7849,83.5239,83.6689,12680.0
2020-09-28 15:40:00,86.56,86.74,86.52,86.65,29834.0,83.6592,83.8332,83.6206,83.7462,29834.0
2020-09-28 15:50:00,86.61,86.84,86.56,86.77,33440.0,83.7076,83.9299,83.6592,83.8622,33440.0
2020-09-29 09:30:00,86.71,87.23,86.65,87.01,28114.0,83.8042,84.3068,83.7462,84.0942,28114.0
2020-09-29 09:40:00,86.99,87.36,86.89,87.33,51444.0,84.0748,84.4324,83.9782,84.4034,51444.0
2020-09-29 09:50:00,87.42,87.56,87.14,87.27,64422.0,84.4904,84.6257,84.2198,84.3455,64422.0
2020-09-29 10:00:00,87.25,87.76,87.14,87.76,51426.0,84.3261,84.819,84.2198,84.819,51426.0
2020-09-29 10:10:00,87.75,87.76,87.57,87.62,63426.0,84.8094,84.819,84.6354,84.6837,63426.0
2020-09-29 10:20:00,87.63,87.63,87.42,87.52,38262.0,84.6934,84.6934,84.4904,84.5871,38262.0
2020-09-29 10:30:00,87.52,87.53,87.05,87.13,24234.0,84.5871,84.5967,84.1328,84.2101,24234.0
2020-09-29 10:40:00,87.19,87.19,86.98,87.1,19346.0,84.2681,84.2681,84.0652,84.1812,19346.0
2020-09-29 10:50:00,87.11,87.35,87.03,87.29,18922.0,84.1908,84.4228,84.1135,84.3648,18922.0
2020-09-29 11:00:00,87.34,87.4,87.17,87.35,3000.0,84.4131,84.4711,84.2488,84.4228,3000.0
2020-09-29 11:10:00,87.39,87.47,87.3,87.47,5080.0,84.4614,84.5388,84.3744,84.5388,5080.0
2020-09-29 11:20:00,87.44,87.59,87.44,87.46,12650.0,84.5098,84.6547,84.5098,84.5291,12650.0
2020-09-29 11:30:00,87.44,87.46,87.35,87.44,36568.0,84.5098,84.5291,84.4228,84.5098,36568.0
2020-09-29 11:40:00,87.44,87.44,87.11,87.11,23696.0,84.5098,84.5098,84.1908,84.1908,23696.0
2020-09-29 11:50:00,87.07,87.24,87.02,87.16,15450.0,84.1522,84.3165,84.1038,84.2391,15450.0
2020-09-29 12:00:00,87.15,87.15,87.02,87.15,9438.0,84.2295,84.2295,84.1038,84.2295,9438.0
2020-09-29 12:10:00,87.2,87.21,87.11,87.14,6200.0,84.2778,84.2875,84.1908,84.2198,6200.0
2020-09-29 12:20:00,87.13,87.29,87.13,87.28,1800.0,84.2101,84.3648,84.2101,84.3551,1800.0
2020-09-29 12:30:00,87.25,87.41,87.25,87.37,3414.0,84.3261,84.4808,84.3261,84.4421,3414.0
2020-09-29 12:40:00,87.41,87.5,87.41,87.5,38370.0,84.4808,84.5677,84.4808,84.5677,38370.0
2020-09-29 12:50:00,87.49,87.58,87.44,87.56,19390.0,84.5581,84.6451,84.5098,84.6257,19390.0
2020-09-29 13:00:00,87.49,87.5,87.23,87.23,27744.0,84.5581,84.5677,84.3068,84.3068,27744.0
2020-09-29 13:10:00,87.28,87.36,87.16,87.36,5002.0,84.3551,84.4324,84.2391,84.4324,5002.0
2020-09-29 13:20:00,87.38,87.49,87.34,87.49,5052.0,84.4518,84.5581,84.4131,84.5581,5052.0
2020-09-29 13:30:00,87.55,87.61,87.53,87.58,6370.0,84.6161,84.6741,84.5967,84.6451,6370.0
2020-09-29 13:40:00,87.6,87.6,87.52,87.52,6012.0,84.6644,84.6644,84.5871,84.5871,6012.0
2020-09-29 13:50:00,87.56,87.76,87.56,87.67,11054.0,84.6257,84.819,84.6257,84.7321,11054.0
2020-09-29 14:00:00,87.59,87.62,87.57,87.57,2600.0,84.6547,84.6837,84.6354,84.6354,2600.0
2020-09-29 14:10:00,87.64,87.64,87.53,87.63,4330.0,84.7031,84.7031,84.5967,84.6934,4330.0
2020-09-29 14:20:00,87.64,87.64,87.55,87.64,5970.0,84.7031,84.7031,84.6161,84.7031,5970.0
2020-09-29 14:30:00,87.64,87.74,87.62,87.65,11936.0,84.7031,84.7997,84.6837,84.7127,11936.0
2020-09-29 14:40:00,87.72,87.74,87.65,87.7,8282.0,84.7804,84.7997,84.7127,84.761,8282.0
2020-09-29 14:50:00,87.79,87.79,87.6,87.6,38360.0,84.848,84.848,84.6644,84.6644,38360.0
2020-09-29 15:00:00,87.63,87.66,87.57,87.61,7060.0,84.6934,84.7224,84.6354,84.6741,7060.0
2020-09-29 15:10:00,87.61,87.73,87.57,87.72,5456.0,84.6741,84.79,84.6354,84.7804,5456.0
2020-09-29 15:20:00,87.72,87.72,87.4,87.4,15266.0,84.7804,84.7804,84.4711,84.4711,15266.0
2020-09-29 15:30:00,87.43,87.48,87.24,87.29,20480.0,84.5001,84.5484,84.3165,84.3648,20480.0
2020-09-29 15:40:00,87.28,87.46,87.26,87.44,62982.0,84.3551,84.5291,84.3358,84.5098,62982.0
2020-09-29 15:50:00,87.44,87.48,87.23,87.23,86316.0,84.5098,84.5484,84.3068,84.3068,86316.0
2020-09-30 09:30:00,86.92,87.17,86.83,87.03,34714.0,84.0072,84.2488,83.9202,84.1135,34714.0
2020-09-30 09:40:00,87.06,87.24,86.86,87.24,36908.0,84.1425,84.3165,83.9492,84.3165,36908.0
2020-09-30 09:50:00,87.2,87.58,87.17,87.55,27762.0,84.2778,84.6451,84.2488,84.6161,27762.0
2020-09-30 10:00:00,87.58,87.7,87.42,87.51,26460.0,84.6451,84.761,84.4904,84.5774,26460.0
2020-09-30 10:10:00,87.53,87.85,87.52,87.79,38852.0,84.5967,84.906,84.5871,84.848,38852.0
2020-09-30 10:20:00,87.77,88.03,87.77,87.98,20226.0,84.8287,85.08,84.8287,85.0317,20226.0
2020-09-30 10:30:00,87.99,88.06,87.81,87.81,16004.0,85.0413,85.109,84.8674,84.8674,16004.0
2020-09-30 10:40:00,87.85,87.95,87.73,87.78,22020.0,84.906,85.0027,84.79,84.8384,22020.0
2020-09-30 10:50:00,87.77,87.85,87.72,87.81,14944.0,84.8287,84.906,84.7804,84.8674,14944.0
2020-09-30 11:00:00,87.81,87.98,87.72,87.94,18030.0,84.8674,85.0317,84.7804,84.993,18030.0
2020-09-30 11:10:00,87.95,88.08,87.93,88.04,7752.0,85.0027,85.1283,84.9833,85.0897,7752.0
2020-09-30 11:20:00,88.03,88.04,87.83,87.86,29800.0,85.08,85.0897,84.8867,84.9157,29800.0
2020-09-30 11:30:00,87.8,87.83,87.59,87.64,20572.0,84.8577,84.8867,84.6547,84.7031,20572.0
2020-09-30 11:40:00,87.65,87.73,87.49,87.73,8002.0,84.7127,84.79,84.5581,84.79,8002.0
2020-09-30 11:50:00,87.73,87.82,87.72,87.75,12500.0,84.79,84.877,84.7804,84.8094,12500.0
2020-09-30 12:00:00,87.79,87.81,87.73,87.81,7800.0,84.848,84.8674,84.79,84.8674,7800.0
2020-09-30 12:10:00,87.82,87.92,87.82,87.86,9000.0,84.877,84.9737,84.877,84.9157,9000.0
2020-09-30 12:20:00,87.86,87.9,87.83,87.88,13276.0,84.9157,84.9543,84.8867,84.935,13276.0
2020-09-30 12:30:00,87.88,87.94,87.65,87.67,11100.0,84.935,84.993,84.7127,84.7321,11100.0
2020-09-30 12:40:00,87.66,87.66,87.51,87.58,9012.0,84.7224,84.7224,84.5774,84.6451,9012.0
2020-09-30 12:50:00,87.57,87.6,87.51,87.6,5400.0,84.6354,84.6644,84.5774,84.6644,5400.0
2020-09-30 13:00:00,87.61,87.62,87.34,87.36,15400.0,84.6741,84.6837,84.4131,84.4324,15400.0
2020-09-30 13:10:00,87.38,87.46,87.35,87.45,10592.0,84.4518,84.5291,84.4228,84.5194,10592.0
2020-09-30 13:20:00,87.44,87.47,87.36,87.42,14260.0,84.5098,84.5388,84.4324,84.4904,14260.0
2020-09-30 13:30:00,87.43,87.55,87.41,87.54,14334.0,84.5001,84.6161,84.4808,84.6064,14334.0
2020-09-30 13:40:00,87.55,87.72,87.55,87.72,8000.0,84.6161,84.7804,84.6161,84.7804,8000.0
2020-09-30 13:50:00,87.72,87.78,87.72,87.77,2400.0,84.7804,84.8384,84.7804,84.8287,2400.0
2020-09-30 14:00:00,87.8,88.02,87.8,88.02,7100.0,84.8577,85.0703,84.8577,85.0703,7100.0
2020-09-30 14:10:00,88.01,88.02,87.84,87.85,11944.0,85.0607,85.0703,84.8964,84.906,11944.0
2020-09-30 14:20:00,87.92,88.0,87.54,87.85,34900.0,84.9737,85.051,84.6064,84.906,34900.0
2020-09-30 14:30:00,87.78,87.82,87.65,87.65,21200.0,84.8384,84.877,84.7127,84.7127,21200.0
2020-09-30 14:40:00,87.63,87.67,87.36,87.38,20400.0,84.6934,84.7321,84.4324,84.4518,20400.0
2020-09-30 14:50:00,87.24,87.7,87.24,87.7,23260.0,84.3165,84.761,84.3165,84.761,23260.0
2020-09-30 15:00:00,87.67,87.77,87.58,87.77,14878.0,84.7321,84.8287,84.6451,84.8287,14878.0
2020-09-30 15:10:00,87.7,87.74,86.99,87.0,54008.0,84.761,84.7997,84.0748,84.0845,54008.0
2020-09-30 15:20:00,87.02,87.14,86.82,87.14,31074.0,84.1038,84.2198,83.9105,84.2198,31074.0
2020-09-30 15:30:00,87.08,87.13,86.87,87.06,80954.0,84.1618,84.2101,83.9589,84.1425,80954.0
2020-09-30 15:40:00,87.03,87.39,86.99,87.38,34588.0,84.1135,84.4614,84.0748,84.4518,34588.0
2020-09-30 15:50:00,87.36,87.49,87.25,87.25,34896.0,84.4324,84.5581,84.3261,84.3261,34896.0
2020-10-01 09:30:00,88.85,89.28,88.71,89.11,125742.0,85.8725,86.2881,85.7372,86.1238,125742.0
2020-10-01 09:40:00,89.19,89.2,88.91,89.06,84940.0,86.2011,86.2108,85.9305,86.0755,84940.0
2020-10-01 09:50:00,89.05,89.12,88.77,88.83,46900.0,86.0658,86.1335,85.7952,85.8532,46900.0
2020-10-01 10:00:00,88.8,88.89,88.62,88.66,18466.0,85.8242,85.9112,85.6502,85.6889,18466.0
2020-10-01 10:10:00,88.7,88.8,88.5,88.73,24294.0,85.7275,85.8242,85.5342,85.7565,24294.0
2020-10-01 10:20:00,88.71,88.71,88.44,88.61,6000.0,85.7372,85.7372,85.4762,85.6405,6000.0
2020-10-01 10:30:00,88.58,88.83,88.58,88.8,8400.0,85.6116,85.8532,85.6116,85.8242,8400.0
2020-10-01 10:40:00,88.91,88.99,88.78,88.78,5318.0,85.9305,86.0078,85.8049,85.8049,5318.0
2020-10-01 10:50:00,88.73,88.78,88.51,88.61,9600.0,85.7565,85.8049,85.5439,85.6405,9600.0
2020-10-01 11:00:00,88.66,88.73,88.45,88.51,30736.0,85.6889,85.7565,85.4859,85.5439,30736.0
2020-10-01 11:10:00,88.46,88.64,88.33,88.49,18644.0,85.4956,85.6695,85.3699,85.5246,18644.0
2020-10-01 11:20:00,88.49,88.73,88.49,88.73,1200.0,85.5246,85.7565,85.5246,85.7565,1200.0
2020-10-01 11:30:00,88.75,88.94,88.75,88.94,6000.0,85.7759,85.9595,85.7759,85.9595,6000.0
2020-10-01 11:40:00,88.96,88.96,88.79,88.79,9000.0,85.9788,85.9788,85.8145,85.8145,9000.0
2020-10-01 11:50:00,88.77,88.95,88.73,88.88,7000.0,85.7952,85.9692,85.7565,85.9015,7000.0
2020-10-01 12:00:00,88.88,88.88,88.61,88.64,7236.0,85.9015,85.9015,85.6405,85.6695,7236.0
2020-10-01 12:10:00,88.61,88.75,88.53,88.58,19748.0,85.6405,85.7759,85.5632,85.6116,19748.0
2020-10-01 12:20:00,88.61,88.8,88.61,88.72,9700.0,85.6405,85.8242,85.6405,85.7469,9700.0
2020-10-01 12:30:00,88.71,88.76,88.55,88.67,2600.0,85.7372,85.7855,85.5826,85.6985,2600.0
2020-10-01 12:40:00,88.66,88.73,88.66,88.7,4400.0,85.6889,85.7565,85.6889,85.7275,4400.0
2020-10-01 12:50:00,88.75,88.82,88.75,88.82,1574.0,85.7759,85.8435,85.7759,85.8435,1574.0
2020-10-01 13:00:00,88.83,88.98,88.83,88.98,6632.0,85.8532,85.9982,85.8532,85.9982,6632.0
2020-10-01 13:10:00,88.99,88.99,88.83,88.83,4558.0,86.0078,86.0078,85.8532,85.8532,4558.0
2020-10-01 13:20:00,88.88,88.91,88.75,88.78,6282.0,85.9015,85.9305,85.7759,85.8049,6282.0
2020-10-01 13:30:00,88.85,88.95,88.85,88.95,1600.0,85.8725,85.9692,85.8725,85.9692,1600.0
2020-10-01 13:40:00,88.96,89.05,88.95,89.04,6200.0,85.9788,86.0658,85.9692,86.0561,6200.0
2020-10-01 13:50:00,89.06,89.2,88.82,88.95,16212.0,86.0755,86.2108,85.8435,85.9692,16212.0
2020-10-01 14:00:00,88.99,89.15,88.73,88.86,30038.0,86.0078,86.1625,85.7565,85.8822,30038.0
2020-10-01 14:10:00,88.91,88.98,88.67,88.79,6400.0,85.9305,85.9982,85.6985,85.8145,6400.0
2020-10-01 14:20:00,88.77,89.06,88.76,89.06,13980.0,85.7952,86.0755,85.7855,86.0755,13980.0
2020-10-01 14:30:00,89.06,89.34,89.06,89.29,12200.0,86.0755,86.3461,86.0755,86.2978,12200.0
2020-10-01 14:40:00,89.29,89.42,89.26,89.35,13600.0,86.2978,86.4234,86.2688,86.3558,13600.0
2020-10-01 14:50:00,89.39,89.49,89.39,89.44,11062.0,86.3944,86.4911,86.3944,86.4427,11062.0
2020-10-01 15:00:00,89.44,89.54,89.38,89.39,10402.0,86.4427,86.5394,86.3847,86.3944,10402.0
2020-10-01 15:10:00,89.41,89.44,89.25,89.25,6400.0,86.4137,86.4427,86.2591,86.2591,6400.0
2020-10-01 15:20:00,89.22,89.22,89.1,89.11,13446.0,86.2301,86.2301,86.1141,86.1238,13446.0
2020-10-01 15:30:00,89.16,89.17,88.87,88.95,11196.0,86.1721,86.1818,85.8918,85.9692,11196.0
2020-10-01 15:40:00,88.97,89.01,88.91,88.98,12890.0,85.9885,86.0271,85.9305,85.9982,12890.0
2020-10-01 15:50:00,88.98,89.31,88.97,89.31,49608.0,85.9982,86.3171,85.9885,86.3171,49608.0
2020-10-02 09:30:00,87.07,88.04,86.98,88.04,40918.0,84.1522,85.0897,84.0652,85.0897,40918.0
2020-10-02 09:40:00,88.02,88.02,87.78,88.01,8300.0,85.0703,85.0703,84.8384,85.0607,8300.0
2020-10-02 09:50:00,88.03,88.03,87.65,87.93,6600.0,85.08,85.08,84.7127,84.9833,6600.0
2020-10-02 10:00:00,87.93,88.36,87.93,88.36,28180.0,84.9833,85.3989,84.9833,85.3989,28180.0
2020-10-02 10:10:00,88.36,88.37,88.25,88.33,8800.0,85.3989,85.4086,85.2926,85.3699,8800.0
2020-10-02 10:20:00,88.24,88.48,88.17,88.48,73562.0,85.2829,85.5149,85.2153,85.5149,73562.0
2020-10-02 10:30:00,88.31,88.32,88.02,88.02,7266.0,85.3506,85.3603,85.0703,85.0703,7266.0
2020-10-02 10:40:00,87.88,87.91,87.78,87.9,9600.0,84.935,84.964,84.8384,84.9543,9600.0
2020-10-02 10:50:00,87.79,87.92,87.79,87.89,1000.0,84.848,84.9737,84.848,84.9447,1000.0
2020-10-02 11:00:00,87.91,87.91,87.72,87.81,3704.0,84.964,84.964,84.7804,84.8674,3704.0
2020-10-02 11:10:00,87.79,87.99,87.79,87.96,7496.0,84.848,85.0413,84.848,85.0123,7496.0
2020-10-02 11:20:00,87.96,88.03,87.8,87.92,5766.0,85.0123,85.08,84.8577,84.9737,5766.0
2020-10-02 11:30:00,87.91,87.92,87.55,87.56,13982.0,84.964,84.9737,84.6161,84.6257,13982.0
2020-10-02 11:40:00,87.54,87.54,87.46,87.47,6532.0,84.6064,84.6064,84.5291,84.5388,6532.0
2020-10-02 11:50:00,87.49,87.53,87.01,87.09,24574.0,84.5581,84.5967,84.0942,84.1715,24574.0
2020-10-02 12:00:00,87.09,87.12,86.76,87.1,46782.0,84.1715,84.2005,83.8525,84.1812,46782.0
2020-10-02 12:10:00,87.12,87.64,87.12,87.63,80666.0,84.2005,84.7031,84.2005,84.6934,80666.0
2020-10-02 12:20:00,87.75,87.75,87.63,87.64,4000.0,84.8094,84.8094,84.6934,84.7031,4000.0
2020-10-02 12:30:00,87.63,87.67,87.4,87.67,2600.0,84.6934,84.7321,84.4711,84.7321,2600.0
2020-10-02 12:40:00,87.75,87.78,87.58,87.58,7682.0,84.8094,84.8384,84.6451,84.6451,7682.0
2020-10-02 12:50:00,87.48,87.59,87.47,87.47,64772.0,84.5484,84.6547,84.5388,84.5388,64772.0
2020-10-02 13:00:00,87.42,87.42,87.16,87.23,5700.0,84.4904,84.4904,84.2391,84.3068,5700.0
2020-10-02 13:10:00,87.31,87.36,87.13,87.22,5874.0,84.3841,84.4324,84.2101,84.2971,5874.0
2020-10-02 13:20:00,87.21,87.39,87.2,87.35,8000.0,84.2875,84.4614,84.2778,84.4228,8000.0
2020-10-02 13:30:00,87.19,87.22,87.19,87.19,600.0,84.2681,84.2971,84.2681,84.2681,600.0
2020-10-02 13:40:00,87.33,87.35,86.98,87.0,8432.0,84.4034,84.4228,84.0652,84.0845,8432.0
2020-10-02 13:50:00,86.89,87.16,86.89,87.13,27562.0,83.9782,84.2391,83.9782,84.2101,27562.0
2020-10-02 14:00:00,87.11,87.41,87.11,87.38,14630.0,84.1908,84.4808,84.1908,84.4518,14630.0
2020-10-02 14:10:00,87.39,87.44,87.29,87.29,5974.0,84.4614,84.5098,84.3648,84.3648,5974.0
2020-10-02 14:20:00,87.41,87.43,87.28,87.28,2436.0,84.4808,84.5001,84.3551,84.3551,2436.0
2020-10-02 14:30:00,87.25,87.27,87.0,87.0,10800.0,84.3261,84.3455,84.0845,84.0845,10800.0
2020-10-02 14:40:00,87.0,87.15,87.0,87.05,2600.0,84.0845,84.2295,84.0845,84.1328,2600.0
2020-10-02 14:50:00,87.07,87.41,87.04,87.28,15048.0,84.1522,84.4808,84.1232,84.3551,15048.0
2020-10-02 15:00:00,87.25,87.25,87.1,87.12,22720.0,84.3261,84.3261,84.1812,84.2005,22720.0
2020-10-02 15:10:00,87.14,87.34,86.85,87.02,43952.0,84.2198,84.4131,83.9395,84.1038,43952.0
2020-10-02 15:20:00,87.01,87.11,86.96,87.08,25314.0,84.0942,84.1908,84.0458,84.1618,25314.0
2020-10-02 15:30:00,87.04,87.1,86.95,87.03,43054.0,84.1232,84.1812,84.0362,84.1135,43054.0
2020-10-02 15:40:00,87.04,87.06,86.83,86.88,84280.0,84.1232,84.1425,83.9202,83.9685,84280.0
2020-10-02 15:50:00,86.87,86.87,86.56,86.56,67614.0,83.9589,83.9589,83.6592,83.6592,67614.0
2020-10-05 09:30:00,87.39,88.04,87.39,88.01,32830.0,84.4614,85.0897,84.4614,85.0607,32830.0
2020-10-05 09:40:00,88.06,88.21,88.06,88.07,19172.0,85.109,85.254,85.109,85.1186,19172.0
2020-10-05 09:50:00,88.11,88.39,88.04,88.39,14146.0,85.1573,85.4279,85.0897,85.4279,14146.0
2020-10-05 10:00:00,88.45,88.68,88.45,88.68,6200.0,85.4859,85.7082,85.4859,85.7082,6200.0
2020-10-05 10:10:00,88.66,88.71,88.56,88.65,10884.0,85.6889,85.7372,85.5922,85.6792,10884.0
2020-10-05 10:20:00,88.64,88.77,88.63,88.73,7840.0,85.6695,85.7952,85.6599,85.7565,7840.0
2020-10-05 10:30:00,88.67,88.9,88.6,88.6,14038.0,85.6985,85.9208,85.6309,85.6309,14038.0
2020-10-05 10:40:00,88.61,88.67,88.61,88.66,8800.0,85.6405,85.6985,85.6405,85.6889,8800.0
2020-10-05 10:50:00,88.65,88.65,88.53,88.58,10114.0,85.6792,85.6792,85.5632,85.6116,10114.0
2020-10-05 11:00:00,88.53,88.66,88.45,88.66,8364.0,85.5632,85.6889,85.4859,85.6889,8364.0
2020-10-05 11:10:00,88.7,88.79,88.64,88.79,800.0,85.7275,85.8145,85.6695,85.8145,800.0
2020-10-05 11:20:00,88.78,88.78,88.72,88.73,1400.0,85.8049,85.8049,85.7469,85.7565,1400.0
2020-10-05 11:30:00,88.61,88.69,88.61,88.69,1000.0,85.6405,85.7179,85.6405,85.7179,1000.0
2020-10-05 11:40:00,88.64,88.75,88.61,88.75,4610.0,85.6695,85.7759,85.6405,85.7759,4610.0
2020-10-05 11:50:00,88.75,88.94,88.75,88.94,7192.0,85.7759,85.9595,85.7759,85.9595,7192.0
2020-10-05 12:00:00,89.0,89.02,88.92,88.96,6072.0,86.0175,86.0368,85.9402,85.9788,6072.0
2020-10-05 12:10:00,88.98,88.99,88.9,88.93,3600.0,85.9982,86.0078,85.9208,85.9498,3600.0
2020-10-05 12:20:00,89.0,89.03,89.0,89.03,4272.0,86.0175,86.0465,86.0175,86.0465,4272.0
2020-10-05 12:30:00,89.04,89.04,88.92,88.92,800.0,86.0561,86.0561,85.9402,85.9402,800.0
2020-10-05 12:40:00,88.96,88.96,88.88,88.91,3800.0,85.9788,85.9788,85.9015,85.9305,3800.0
2020-10-05 12:50:00,88.92,89.06,88.92,89.05,9400.0,85.9402,86.0755,85.9402,86.0658,9400.0
2020-10-05 13:00:00,89.04,89.04,88.96,88.99,2400.0,86.0561,86.0561,85.9788,86.0078,2400.0
2020-10-05 13:10:00,88.91,88.95,88.9,88.91,1400.0,85.9305,85.9692,85.9208,85.9305,1400.0
2020-10-05 13:20:00,88.86,88.93,88.83,88.93,3958.0,85.8822,85.9498,85.8532,85.9498,3958.0
2020-10-05 13:30:00,88.86,88.86,88.78,88.79,2000.0,85.8822,85.8822,85.8049,85.8145,2000.0
2020-10-05 13:40:00,88.82,88.82,88.71,88.73,9440.0,85.8435,85.8435,85.7372,85.7565,9440.0
2020-10-05 13:50:00,88.73,88.76,88.69,88.76,8500.0,85.7565,85.7855,85.7179,85.7855,8500.0
2020-10-05 14:00:00,88.76,88.77,88.65,88.76,3800.0,85.7855,85.7952,85.6792,85.7855,3800.0
2020-10-05 14:10:00,88.86,88.92,88.82,88.92,4400.0,85.8822,85.9402,85.8435,85.9402,4400.0
2020-10-05 14:20:00,89.0,89.0,88.86,88.89,7000.0,86.0175,86.0175,85.8822,85.9112,7000.0
2020-10-05 14:30:00,88.94,89.08,88.94,89.08,11200.0,85.9595,86.0948,85.9595,86.0948,11200.0
2020-10-05 14:40:00,89.08,89.13,89.06,89.08,13586.0,86.0948,86.1431,86.0755,86.0948,13586.0
2020-10-05 14:50:00,89.09,89.29,89.06,89.29,10100.0,86.1045,86.2978,86.0755,86.2978,10100.0
2020-10-05 15:00:00,89.33,89.33,89.22,89.32,4456.0,86.3364,86.3364,86.2301,86.3268,4456.0
2020-10-05 15:10:00,89.38,89.47,89.34,89.39,17322.0,86.3847,86.4717,86.3461,86.3944,17322.0
2020-10-05 15:20:00,89.44,89.5,89.4,89.48,5774.0,86.4427,86.5007,86.4041,86.4814,5774.0
2020-10-05 15:30:00,89.44,89.46,89.35,89.36,15134.0,86.4427,86.4621,86.3558,86.3654,15134.0
2020-10-05 15:40:00,89.4,89.44,89.31,89.41,19430.0,86.4041,86.4427,86.3171,86.4137,19430.0
2020-10-05 15:50:00,89.42,89.5,89.36,89.5,81054.0,86.4234,86.5007,86.3654,86.5007,81054.0
2020-10-06 09:30:00,89.43,89.66,89.36,89.58,15400.0,86.4331,86.6554,86.3654,86.578,15400.0
2020-10-06 09:40:00,89.6,89.61,89.28,89.4,11466.0,86.5974,86.607,86.2881,86.4041,11466.0
2020-10-06 09:50:00,89.35,89.48,89.31,89.48,47318.0,86.3558,86.4814,86.3171,86.4814,47318.0
2020-10-06 10:00:00,89.48,89.98,89.48,89.98,29674.0,86.4814,86.9646,86.4814,86.9646,29674.0
2020-10-06 10:10:00,89.99,90.16,89.94,90.16,62178.0,86.9743,87.1386,86.926,87.1386,62178.0
2020-10-06 10:20:00,90.18,90.26,90.05,90.22,28304.0,87.1579,87.2353,87.0323,87.1966,28304.0
2020-10-06 10:30:00,90.22,90.26,90.13,90.23,7472.0,87.1966,87.2353,87.1096,87.2063,7472.0
2020-10-06 10:40:00,90.28,90.36,89.91,90.0,11178.0,87.2546,87.3319,86.897,86.984,11178.0
2020-10-06 10:50:00,90.05,90.19,90.0,90.08,6780.0,87.0323,87.1676,86.984,87.0613,6780.0
2020-10-06 11:00:00,90.11,90.24,90.0,90.02,5000.0,87.0903,87.2159,86.984,87.0033,5000.0
2020-10-06 11:10:00,90.07,90.1,89.85,89.85,13200.0,87.0516,87.0806,86.839,86.839,13200.0
2020-10-06 11:20:00,89.83,89.86,89.58,89.82,10600.0,86.8197,86.8487,86.578,86.81,10600.0
2020-10-06 11:30:00,89.8,89.92,89.74,89.89,15812.0,86.7907,86.9066,86.7327,86.8777,15812.0
2020-10-06 11:40:00,89.89,89.96,89.67,89.67,29928.0,86.8777,86.9453,86.665,86.665,29928.0
2020-10-06 11:50:00,89.61,89.67,89.5,89.62,15400.0,86.607,86.665,86.5007,86.6167,15400.0
2020-10-06 12:00:00,89.66,89.82,89.66,89.82,7200.0,86.6554,86.81,86.6554,86.81,7200.0
2020-10-06 12:10:00,89.85,89.93,89.83,89.89,3676.0,86.839,86.9163,86.8197,86.8777,3676.0
2020-10-06 12:20:00,89.89,90.07,89.86,90.07,18772.0,86.8777,87.0516,86.8487,87.0516,18772.0
2020-10-06 12:30:00,90.08,90.14,90.05,90.12,32188.0,87.0613,87.1193,87.0323,87.0999,32188.0
2020-10-06 12:40:00,90.11,90.21,90.08,90.19,11264.0,87.0903,87.1869,87.0613,87.1676,11264.0
2020-10-06 12:50:00,90.16,90.16,90.08,90.08,1800.0,87.1386,87.1386,87.0613,87.0613,1800.0
2020-10-06 13:00:00,90.11,90.14,89.92,90.14,14364.0,87.0903,87.1193,86.9066,87.1193,14364.0
2020-10-06 13:10:00,90.14,90.2,90.07,90.19,91430.0,87.1193,87.1773,87.0516,87.1676,91430.0
2020-10-06 13:20:00,90.19,90.26,90.11,90.2,43144.0,87.1676,87.2353,87.0903,87.1773,43144.0
2020-10-06 13:30:00,90.21,90.26,90.15,90.25,18190.0,87.1869,87.2353,87.1289,87.2256,18190.0
2020-10-06 13:40:00,90.25,90.39,90.25,90.33,152860.0,87.2256,87.3609,87.2256,87.3029,152860.0
2020-10-06 13:50:00,90.34,90.45,90.33,90.42,51448.0,87.3126,87.4189,87.3029,87.3899,51448.0
2020-10-06 14:00:00,90.44,90.56,90.4,90.47,26756.0,87.4092,87.5252,87.3706,87.4382,26756.0
2020-10-06 14:10:00,90.46,90.61,90.46,90.56,13978.0,87.4286,87.5735,87.4286,87.5252,13978.0
2020-10-06 14:20:00,90.58,90.6,90.49,90.49,5854.0,87.5445,87.5639,87.4575,87.4575,5854.0
2020-10-06 14:30:00,90.54,90.64,90.54,90.58,3328.0,87.5059,87.6025,87.5059,87.5445,3328.0
2020-10-06 14:40:00,90.58,90.81,90.25,90.26,130134.0,87.5445,87.7668,87.2256,87.2353,130134.0
2020-10-06 14:50:00,90.22,90.23,88.91,89.39,94110.0,87.1966,87.2063,85.9305,86.3944,94110.0
2020-10-06 15:00:00,89.29,89.29,88.61,88.76,206820.0,86.2978,86.2978,85.6405,85.7855,206820.0
2020-10-06 15:10:00,88.79,89.15,88.63,88.92,70924.0,85.8145,86.1625,85.6599,85.9402,70924.0
2020-10-06 15:20:00,88.95,89.21,88.77,89.19,33580.0,85.9692,86.2204,85.7952,86.2011,33580.0
2020-10-06 15:30:00,89.17,89.37,89.14,89.25,18358.0,86.1818,86.3751,86.1528,86.2591,18358.0
2020-10-06 15:40:00,89.14,89.14,88.64,88.67,122838.0,86.1528,86.1528,85.6695,85.6985,122838.0
2020-10-06 15:50:00,88.56,88.77,88.39,88.72,86924.0,85.5922,85.7952,85.4279,85.7469,86924.0
2020-10-07 09:30:00,90.13,90.5,90.13,90.43,12818.0,87.1096,87.4672,87.1096,87.3996,12818.0
2020-10-07 09:40:00,90.41,90.61,90.39,90.6,49108.0,87.3802,87.5735,87.3609,87.5639,49108.0
2020-10-07 09:50:00,90.55,90.8,90.48,90.63,15712.0,87.5155,87.7572,87.4479,87.5929,15712.0
2020-10-07 10:00:00,90.67,90.7,90.5,90.7,9388.0,87.6315,87.6605,87.4672,87.6605,9388.0
2020-10-07 10:10:00,90.69,90.69,90.33,90.39,6200.0,87.6508,87.6508,87.3029,87.3609,6200.0
2020-10-07 10:20:00,90.45,90.52,90.41,90.42,2440.0,87.4189,87.4865,87.3802,87.3899,2440.0
2020-10-07 10:30:00,90.42,90.53,90.11,90.11,10368.0,87.3899,87.4962,87.0903,87.0903,10368.0
2020-10-07 10:40:00,90.17,90.33,90.06,90.32,7866.0,87.1483,87.3029,87.042,87.2932,7866.0
2020-10-07 10:50:00,90.38,90.45,90.38,90.45,1600.0,87.3512,87.4189,87.3512,87.4189,1600.0
2020-10-07 11:00:00,90.46,90.65,90.46,90.58,6502.0,87.4286,87.6122,87.4286,87.5445,6502.0
2020-10-07 11:10:00,90.6,90.6,90.39,90.39,3880.0,87.5639,87.5639,87.3609,87.3609,3880.0
2020-10-07 11:20:00,90.44,90.48,90.37,90.47,3000.0,87.4092,87.4479,87.3416,87.4382,3000.0
2020-10-07 11:30:00,90.46,90.49,90.46,90.46,1398.0,87.4286,87.4575,87.4286,87.4286,1398.0
2020-10-07 11:40:00,90.56,90.6,90.5,90.52,2920.0,87.5252,87.5639,87.4672,87.4865,2920.0
2020-10-07 11:50:00,90.46,90.47,90.39,90.39,3334.0,87.4286,87.4382,87.3609,87.3609,3334.0
2020-10-07 12:00:00,90.41,90.41,90.34,90.38,1000.0,87.3802,87.3802,87.3126,87.3512,1000.0
2020-10-07 12:10:00,90.38,90.38,90.38,90.38,0.0,87.3512,87.3512,87.3512,87.3512,0.0
2020-10-07 12:20:00,90.51,90.63,90.19,90.26,9758.0,87.4769,87.5929,87.1676,87.2353,9758.0
2020-10-07 12:30:00,90.34,90.49,90.34,90.41,1928.0,87.3126,87.4575,87.3126,87.3802,1928.0
2020-10-07 12:40:00,90.42,90.44,90.42,90.43,1200.0,87.3899,87.4092,87.3899,87.3996,1200.0
2020-10-07 12:50:00,90.49,90.53,90.47,90.53,14522.0,87.4575,87.4962,87.4382,87.4962,14522.0
2020-10-07 13:00:00,90.58,90.6,90.52,90.52,8832.0,87.5445,87.5639,87.4865,87.4865,8832.0
2020-10-07 13:10:00,90.52,90.61,90.51,90.6,14374.0,87.4865,87.5735,87.4769,87.5639,14374.0
2020-10-07 13:20:00,90.6,90.61,90.56,90.6,2052.0,87.5639,87.5735,87.5252,87.5639,2052.0
2020-10-07 13:30:00,90.64,90.65,90.61,90.63,5522.0,87.6025,87.6122,87.5735,87.5929,5522.0
2020-10-07 13:40:00,90.63,90.78,90.61,90.77,7440.0,87.5929,87.7378,87.5735,87.7282,7440.0
2020-10-07 13:50:00,90.73,90.77,90.64,90.64,7058.0,87.6895,87.7282,87.6025,87.6025,7058.0
2020-10-07 14:00:00,90.72,90.72,90.56,90.56,1800.0,87.6798,87.6798,87.5252,87.5252,1800.0
2020-10-07 14:10:00,90.57,90.61,90.52,90.6,1800.0,87.5349,87.5735,87.4865,87.5639,1800.0
2020-10-07 14:20:00,90.59,90.67,90.54,90.63,5574.0,87.5542,87.6315,87.5059,87.5929,5574.0
2020-10-07 14:30:00,90.63,90.64,90.58,90.62,1400.0,87.5929,87.6025,87.5445,87.5832,1400.0
2020-10-07 14:40:00,90.61,90.62,90.49,90.61,7648.0,87.5735,87.5832,87.4575,87.5735,7648.0
2020-10-07 14:50:00,90.61,90.61,90.61,90.61,0.0,87.5735,87.5735,87.5735,87.5735,0.0
2020-10-07 15:00:00,90.67,90.75,90.66,90.75,14100.0,87.6315,87.7088,87.6219,87.7088,14100.0
2020-10-07 15:10:00,90.75,90.77,90.67,90.69,4040.0,87.7088,87.7282,87.6315,87.6508,4040.0
2020-10-07 15:20:00,90.75,90.75,90.64,90.64,3400.0,87.7088,87.7088,87.6025,87.6025,3400.0
2020-10-07 15:30:00,90.55,90.6,90.53,90.54,2610.0,87.5155,87.5639,87.4962,87.5059,2610.0
2020-10-07 15:40:00,90.6,90.68,90.6,90.67,9490.0,87.5639,87.6412,87.5639,87.6315,9490.0
2020-10-07 15:50:00,90.7,90.86,90.67,90.73,123196.0,87.6605,87.8151,87.6315,87.6895,123196.0
2020-10-08 09:30:00,91.45,91.58,91.41,91.53,18010.0,88.3854,88.511,88.3467,88.4627,18010.0
2020-10-08 09:40:00,91.59,91.59,91.19,91.3,15694.0,88.5207,88.5207,88.1341,88.2404,15694.0
2020-10-08 09:50:00,91.38,91.41,91.32,91.41,8660.0,88.3177,88.3467,88.2597,88.3467,8660.0
2020-10-08 10:00:00,91.5,91.51,91.31,91.36,12260.0,88.4337,88.4434,88.2501,88.2984,12260.0
2020-10-08 10:10:00,91.36,91.55,91.36,91.39,11904.0,88.2984,88.482,88.2984,88.3274,11904.0
2020-10-08 10:20:00,91.45,91.45,91.23,91.3,17094.0,88.3854,88.3854,88.1727,88.2404,17094.0
2020-10-08 10:30:00,91.33,91.48,91.29,91.47,33530.0,88.2694,88.4144,88.2307,88.4047,33530.0
2020-10-08 10:40:00,91.48,91.53,91.39,91.42,16782.0,88.4144,88.4627,88.3274,88.3564,16782.0
2020-10-08 10:50:00,91.49,91.52,91.36,91.48,15966.0,88.424,88.453,88.2984,88.4144,15966.0
2020-10-08 11:00:00,91.49,91.69,91.49,91.69,19288.0,88.424,88.6173,88.424,88.6173,19288.0
2020-10-08 11:10:00,91.67,91.79,91.63,91.73,35862.0,88.598,88.714,88.5593,88.656,35862.0
2020-10-08 11:20:00,91.6,91.6,91.53,91.58,28700.0,88.5304,88.5304,88.4627,88.511,28700.0
2020-10-08 11:30:00,91.47,91.64,91.23,91.63,5398.0,88.4047,88.569,88.1727,88.5593,5398.0
2020-10-08 11:40:00,91.64,91.73,91.63,91.67,5770.0,88.569,88.656,88.5593,88.598,5770.0
2020-10-08 11:50:00,91.61,91.61,91.58,91.61,1800.0,88.54,88.54,88.511,88.54,1800.0
2020-10-08 12:00:00,91.61,91.86,91.61,91.86,9376.0,88.54,88.7816,88.54,88.7816,9376.0
2020-10-08 12:10:00,91.83,91.83,91.64,91.64,5070.0,88.7526,88.7526,88.569,88.569,5070.0
2020-10-08 12:20:00,91.65,91.72,91.58,91.58,2800.0,88.5787,88.6463,88.511,88.511,2800.0
2020-10-08 12:30:00,91.63,91.67,91.61,91.61,1800.0,88.5593,88.598,88.54,88.54,1800.0
2020-10-08 12:40:00,91.7,91.79,91.63,91.79,7908.0,88.627,88.714,88.5593,88.714,7908.0
2020-10-08 12:50:00,91.74,91.74,91.59,91.72,4000.0,88.6657,88.6657,88.5207,88.6463,4000.0
2020-10-08 13:00:00,91.69,91.69,91.57,91.64,9880.0,88.6173,88.6173,88.5014,88.569,9880.0
2020-10-08 13:10:00,91.63,91.67,91.58,91.58,4600.0,88.5593,88.598,88.511,88.511,4600.0
2020-10-08 13:20:00,91.6,91.67,91.55,91.61,4800.0,88.5304,88.598,88.482,88.54,4800.0
2020-10-08 13:30:00,91.61,91.61,91.51,91.56,6704.0,88.54,88.54,88.4434,88.4917,6704.0
2020-10-08 13:40:00,91.59,91.6,91.51,91.58,5108.0,88.5207,88.5304,88.4434,88.511,5108.0
2020-10-08 13:50:00,91.6,91.65,91.51,91.51,6160.0,88.5304,88.5787,88.4434,88.4434,6160.0
2020-10-08 14:00:00,91.44,91.61,91.44,91.6,20044.0,88.3757,88.54,88.3757,88.5304,20044.0
2020-10-08 14:10:00,91.61,91.63,91.58,91.62,5270.0,88.54,88.5593,88.511,88.5497,5270.0
2020-10-08 14:20:00,91.68,91.68,91.66,91.66,1800.0,88.6077,88.6077,88.5883,88.5883,1800.0
2020-10-08 14:30:00,91.66,91.68,91.64,91.68,1500.0,88.5883,88.6077,88.569,88.6077,1500.0
2020-10-08 14:40:00,91.69,91.7,91.6,91.63,5300.0,88.6173,88.627,88.5304,88.5593,5300.0
2020-10-08 14:50:00,91.6,91.6,91.46,91.53,5522.0,88.5304,88.5304,88.395,88.4627,5522.0
2020-10-08 15:00:00,91.51,91.53,91.38,91.45,7700.0,88.4434,88.4627,88.3177,88.3854,7700.0
2020-10-08 15:10:00,91.45,91.54,91.45,91.49,5998.0,88.3854,88.4724,88.3854,88.424,5998.0
2020-10-08 15:20:00,91.49,91.57,91.46,91.55,4310.0,88.424,88.5014,88.395,88.482,4310.0
2020-10-08 15:30:00,91.57,91.63,91.55,91.63,11402.0,88.5014,88.5593,88.482,88.5593,11402.0
2020-10-08 15:40:00,91.61,91.63,91.56,91.56,18712.0,88.54,88.5593,88.4917,88.4917,18712.0
2020-10-08 15:50:00,91.56,91.8,91.53,91.77,28634.0,88.4917,88.7236,88.4627,88.6947,28634.0
2020-10-09 09:30:00,93.18,93.53,93.17,93.31,69372.0,90.0574,90.3957,90.0477,90.183,69372.0
2020-10-09 09:40:00,93.31,93.47,93.21,93.33,41968.0,90.183,90.3377,90.0864,90.2024,41968.0
2020-10-09 09:50:00,93.34,93.37,93.14,93.19,12116.0,90.212,90.241,90.0187,90.0671,12116.0
2020-10-09 10:00:00,93.26,93.39,93.11,93.11,31236.0,90.1347,90.2604,89.9897,89.9897,31236.0
2020-10-09 10:10:00,93.11,93.16,92.89,92.95,21858.0,89.9897,90.0381,89.7771,89.8351,21858.0
2020-10-09 10:20:00,92.96,92.99,92.7,92.95,26054.0,89.8448,89.8738,89.5935,89.8351,26054.0
2020-10-09 10:30:00,92.91,93.04,92.89,93.01,13462.0,89.7965,89.9221,89.7771,89.8931,13462.0
2020-10-09 10:40:00,92.95,93.05,92.9,93.0,15464.0,89.8351,89.9318,89.7868,89.8834,15464.0
2020-10-09 10:50:00,93.01,93.1,93.0,93.06,22924.0,89.8931,89.9801,89.8834,89.9414,22924.0
2020-10-09 11:00:00,93.08,93.26,93.07,93.24,37308.0,89.9608,90.1347,89.9511,90.1154,37308.0
2020-10-09 11:10:00,93.25,93.25,93.11,93.16,8888.0,90.1251,90.1251,89.9897,90.0381,8888.0
2020-10-09 11:20:00,93.17,93.2,92.99,92.99,41464.0,90.0477,90.0767,89.8738,89.8738,41464.0
2020-10-09 11:30:00,92.97,93.03,92.91,92.92,34658.0,89.8544,89.9124,89.7965,89.8061,34658.0
2020-10-09 11:40:00,92.9,93.11,92.87,93.11,14020.0,89.7868,89.9897,89.7578,89.9897,14020.0
2020-10-09 11:50:00,93.2,93.32,93.14,93.29,119120.0,90.0767,90.1927,90.0187,90.1637,119120.0
2020-10-09 12:00:00,93.3,93.4,93.3,93.38,14562.0,90.1734,90.27,90.1734,90.2507,14562.0
2020-10-09 12:10:00,93.36,93.42,93.32,93.32,49532.0,90.2314,90.2894,90.1927,90.1927,49532.0
2020-10-09 12:20:00,93.31,93.35,93.06,93.08,12944.0,90.183,90.2217,89.9414,89.9608,12944.0
2020-10-09 12:30:00,93.08,93.29,93.08,93.29,2922.0,89.9608,90.1637,89.9608,90.1637,2922.0
2020-10-09 12:40:00,93.26,93.31,93.25,93.25,3466.0,90.1347,90.183,90.1251,90.1251,3466.0
2020-10-09 12:50:00,93.28,93.35,93.27,93.35,4054.0,90.1541,90.2217,90.1444,90.2217,4054.0
2020-10-09 13:00:00,93.39,93.5,93.39,93.5,4840.0,90.2604,90.3667,90.2604,90.3667,4840.0
2020-10-09 13:10:00,93.51,93.51,93.39,93.41,8140.0,90.3763,90.3763,90.2604,90.2797,8140.0
2020-10-09 13:20:00,93.42,93.42,93.41,93.41,1200.0,90.2894,90.2894,90.2797,90.2797,1200.0
2020-10-09 13:30:00,93.36,93.38,93.29,93.33,11800.0,90.2314,90.2507,90.1637,90.2024,11800.0
2020-10-09 13:40:00,93.35,93.39,93.27,93.36,2888.0,90.2217,90.2604,90.1444,90.2314,2888.0
2020-10-09 13:50:00,93.36,93.39,93.36,93.39,10070.0,90.2314,90.2604,90.2314,90.2604,10070.0
2020-10-09 14:00:00,93.41,93.42,93.32,93.32,2800.0,90.2797,90.2894,90.1927,90.1927,2800.0
2020-10-09 14:10:00,93.25,93.31,93.2,93.31,3204.0,90.1251,90.183,90.0767,90.183,3204.0
2020-10-09 14:20:00,93.28,93.32,93.14,93.14,5400.0,90.1541,90.1927,90.0187,90.0187,5400.0
2020-10-09 14:30:00,93.17,93.23,93.04,93.1,7200.0,90.0477,90.1057,89.9221,89.9801,7200.0
2020-10-09 14:40:00,93.08,93.2,93.07,93.1,4290.0,89.9608,90.0767,89.9511,89.9801,4290.0
2020-10-09 14:50:00,93.08,93.14,93.07,93.14,10060.0,89.9608,90.0187,89.9511,90.0187,10060.0
2020-10-09 15:00:00,93.12,93.17,93.1,93.11,3598.0,89.9994,90.0477,89.9801,89.9897,3598.0
2020-10-09 15:10:00,93.24,93.24,93.2,93.23,12600.0,90.1154,90.1154,90.0767,90.1057,12600.0
2020-10-09 15:20:00,93.22,93.3,93.22,93.26,1060.0,90.0961,90.1734,90.0961,90.1347,1060.0
2020-10-09 15:30:00,93.28,93.28,93.18,93.21,16518.0,90.1541,90.1541,90.0574,90.0864,16518.0
2020-10-09 15:40:00,93.23,93.3,93.17,93.17,11256.0,90.1057,90.1734,90.0477,90.0477,11256.0
2020-10-09 15:50:00,93.17,93.36,93.17,93.36,31134.0,90.0477,90.2314,90.0477,90.2314,31134.0
2020-10-12 09:30:00,94.35,94.46,94.06,94.32,22442.0,91.1882,91.2945,90.9079,91.1592,22442.0
2020-10-12 09:40:00,94.35,94.39,94.25,94.34,136770.0,91.1882,91.2269,91.0915,91.1785,136770.0
2020-10-12 09:50:00,94.39,94.49,94.26,94.42,21618.0,91.2269,91.3235,91.1012,91.2558,21618.0
2020-10-12 10:00:00,94.28,94.4,94.23,94.23,7422.0,91.1205,91.2365,91.0722,91.0722,7422.0
2020-10-12 10:10:00,94.27,94.48,94.27,94.46,4616.0,91.1109,91.3138,91.1109,91.2945,4616.0
2020-10-12 10:20:00,94.44,94.47,94.33,94.37,6096.0,91.2752,91.3042,91.1689,91.2075,6096.0
2020-10-12 10:30:00,94.39,94.39,94.26,94.38,7142.0,91.2269,91.2269,91.1012,91.2172,7142.0
2020-10-12 10:40:00,94.39,94.42,94.36,94.42,600.0,91.2269,91.2558,91.1979,91.2558,600.0
2020-10-12 10:50:00,94.43,94.62,94.43,94.52,2884.0,91.2655,91.4491,91.2655,91.3525,2884.0
2020-10-12 11:00:00,94.56,94.77,94.55,94.77,5800.0,91.3912,91.5941,91.3815,91.5941,5800.0
2020-10-12 11:10:00,94.72,94.83,94.71,94.78,4000.0,91.5458,91.6521,91.5361,91.6038,4000.0
2020-10-12 11:20:00,94.74,94.77,94.67,94.67,10400.0,91.5651,91.5941,91.4975,91.4975,10400.0
2020-10-12 11:30:00,94.68,94.68,94.5,94.5,3940.0,91.5071,91.5071,91.3332,91.3332,3940.0
2020-10-12 11:40:00,94.54,94.63,94.38,94.38,22610.0,91.3718,91.4588,91.2172,91.2172,22610.0
2020-10-12 11:50:00,94.44,94.52,94.38,94.52,5614.0,91.2752,91.3525,91.2172,91.3525,5614.0
2020-10-12 12:00:00,94.42,94.55,94.42,94.5,2430.0,91.2558,91.3815,91.2558,91.3332,2430.0
2020-10-12 12:10:00,94.58,94.66,94.52,94.57,3392.0,91.4105,91.4878,91.3525,91.4008,3392.0
2020-10-12 12:20:00,94.64,94.86,94.6,94.82,9716.0,91.4685,91.6811,91.4298,91.6424,9716.0
2020-10-12 12:30:00,94.83,94.93,94.82,94.93,7400.0,91.6521,91.7488,91.6424,91.7488,7400.0
2020-10-12 12:40:00,94.92,95.12,94.92,95.1,3234.0,91.7391,91.9324,91.7391,91.9131,3234.0
2020-10-12 12:50:00,95.16,95.16,94.78,94.78,7382.0,91.971,91.971,91.6038,91.6038,7382.0
2020-10-12 13:00:00,94.84,94.84,94.77,94.77,2168.0,91.6618,91.6618,91.5941,91.5941,2168.0
2020-10-12 13:10:00,94.69,94.92,94.69,94.92,13656.0,91.5168,91.7391,91.5168,91.7391,13656.0
2020-10-12 13:20:00,94.91,95.05,94.91,95.04,5500.0,91.7294,91.8647,91.7294,91.8551,5500.0
2020-10-12 13:30:00,95.11,95.11,95.0,95.08,12852.0,91.9227,91.9227,91.8164,91.8937,12852.0
2020-10-12 13:40:00,95.13,95.13,94.98,95.03,8396.0,91.9421,91.9421,91.7971,91.8454,8396.0
2020-10-12 13:50:00,95.0,95.07,95.0,95.06,600.0,91.8164,91.8841,91.8164,91.8744,600.0
2020-10-12 14:00:00,95.07,95.17,95.07,95.13,2200.0,91.8841,91.9807,91.8841,91.9421,2200.0
2020-10-12 14:10:00,95.17,95.23,95.14,95.16,4000.0,91.9807,92.0387,91.9517,91.971,4000.0
2020-10-12 14:20:00,95.14,95.29,95.14,95.29,4768.0,91.9517,92.0967,91.9517,92.0967,4768.0
2020-10-12 14:30:00,95.35,95.36,95.19,95.23,5220.0,92.1547,92.1643,92.0,92.0387,5220.0
2020-10-12 14:40:00,95.23,95.26,95.21,95.26,2200.0,92.0387,92.0677,92.0194,92.0677,2200.0
2020-10-12 14:50:00,95.29,95.29,95.11,95.13,8200.0,92.0967,92.0967,91.9227,91.9421,8200.0
2020-10-12 15:00:00,95.22,95.26,95.03,95.04,35052.0,92.029,92.0677,91.8454,91.8551,35052.0
2020-10-12 15:10:00,95.07,95.08,94.9,94.94,31276.0,91.8841,91.8937,91.7198,91.7584,31276.0
2020-10-12 15:20:00,94.94,94.99,94.84,94.95,19436.0,91.7584,91.8067,91.6618,91.7681,19436.0
2020-10-12 15:30:00,94.96,94.96,94.74,94.83,138304.0,91.7778,91.7778,91.5651,91.6521,138304.0
2020-10-12 15:40:00,94.83,94.93,94.78,94.8,170294.0,91.6521,91.7488,91.6038,91.6231,170294.0
2020-10-12 15:50:00,94.81,95.04,94.71,94.95,37350.0,91.6328,91.8551,91.5361,91.7681,37350.0
2020-10-13 09:30:00,95.07,95.14,94.41,94.41,53746.0,91.8841,91.9517,91.2462,91.2462,53746.0
2020-10-13 09:40:00,94.4,94.74,94.35,94.74,3000.0,91.2365,91.5651,91.1882,91.5651,3000.0
2020-10-13 09:50:00,94.71,94.84,94.43,94.84,6696.0,91.5361,91.6618,91.2655,91.6618,6696.0
2020-10-13 10:00:00,94.86,94.86,94.55,94.61,7348.0,91.6811,91.6811,91.3815,91.4395,7348.0
2020-10-13 10:10:00,94.68,94.73,94.32,94.69,10134.0,91.5071,91.5555,91.1592,91.5168,10134.0
2020-10-13 10:20:00,94.76,94.95,94.76,94.94,4940.0,91.5845,91.7681,91.5845,91.7584,4940.0
2020-10-13 10:30:00,94.81,94.82,94.71,94.82,2200.0,91.6328,91.6424,91.5361,91.6424,2200.0
2020-10-13 10:40:00,94.74,94.8,94.73,94.77,2800.0,91.5651,91.6231,91.5555,91.5941,2800.0
2020-10-13 10:50:00,94.86,95.04,94.86,95.04,2000.0,91.6811,91.8551,91.6811,91.8551,2000.0
2020-10-13 11:00:00,95.08,95.08,94.91,95.06,1400.0,91.8937,91.8937,91.7294,91.8744,1400.0
2020-10-13 11:10:00,95.17,95.28,95.17,95.28,4016.0,91.9807,92.087,91.9807,92.087,4016.0
2020-10-13 11:20:00,95.33,95.4,95.23,95.26,4770.0,92.1354,92.203,92.0387,92.0677,4770.0
2020-10-13 11:30:00,95.24,95.48,95.24,95.44,2800.0,92.0484,92.2803,92.0484,92.2417,2800.0
2020-10-13 11:40:00,95.45,95.45,95.14,95.19,20014.0,92.2513,92.2513,91.9517,92.0,20014.0
2020-10-13 11:50:00,95.17,95.25,95.04,95.06,16050.0,91.9807,92.058,91.8551,91.8744,16050.0
2020-10-13 12:00:00,95.06,95.14,95.02,95.05,18812.0,91.8744,91.9517,91.8357,91.8647,18812.0
2020-10-13 12:10:00,95.02,95.03,94.73,94.74,11244.0,91.8357,91.8454,91.5555,91.5651,11244.0
2020-10-13 12:20:00,94.89,94.97,94.86,94.96,16400.0,91.7101,91.7874,91.6811,91.7778,16400.0
2020-10-13 12:30:00,95.03,95.05,95.02,95.05,800.0,91.8454,91.8647,91.8357,91.8647,800.0
2020-10-13 12:40:00,95.03,95.08,95.03,95.08,996.0,91.8454,91.8937,91.8454,91.8937,996.0
2020-10-13 12:50:00,95.19,95.22,95.17,95.17,1400.0,92.0,92.029,91.9807,91.9807,1400.0
2020-10-13 13:00:00,95.13,95.13,94.91,94.91,3000.0,91.9421,91.9421,91.7294,91.7294,3000.0
2020-10-13 13:10:00,94.93,95.31,94.93,95.31,1000.0,91.7488,92.116,91.7488,92.116,1000.0
2020-10-13 13:20:00,95.28,95.28,94.95,95.09,5002.0,92.087,92.087,91.7681,91.9034,5002.0
2020-10-13 13:30:00,95.15,95.24,95.06,95.06,5458.0,91.9614,92.0484,91.8744,91.8744,5458.0
2020-10-13 13:40:00,95.11,95.11,94.92,95.04,7400.0,91.9227,91.9227,91.7391,91.8551,7400.0
2020-10-13 13:50:00,95.04,95.04,94.74,94.76,25898.0,91.8551,91.8551,91.5651,91.5845,25898.0
2020-10-13 14:00:00,94.69,94.75,94.58,94.67,16354.0,91.5168,91.5748,91.4105,91.4975,16354.0
2020-10-13 14:10:00,94.67,94.81,94.61,94.8,38436.0,91.4975,91.6328,91.4395,91.6231,38436.0
2020-10-13 14:20:00,94.77,94.78,94.63,94.63,3992.0,91.5941,91.6038,91.4588,91.4588,3992.0
2020-10-13 14:30:00,94.51,94.69,94.42,94.64,6814.0,91.3428,91.5168,91.2558,91.4685,6814.0
2020-10-13 14:40:00,94.67,94.75,94.57,94.62,4000.0,91.4975,91.5748,91.4008,91.4491,4000.0
2020-10-13 14:50:00,94.69,94.87,94.69,94.83,2676.0,91.5168,91.6908,91.5168,91.6521,2676.0
2020-10-13 15:00:00,94.94,94.95,94.92,94.95,600.0,91.7584,91.7681,91.7391,91.7681,600.0
2020-10-13 15:10:00,94.94,95.11,94.94,95.11,2000.0,91.7584,91.9227,91.7584,91.9227,2000.0
2020-10-13 15:20:00,95.13,95.22,95.13,95.17,2120.0,91.9421,92.029,91.9421,91.9807,2120.0
2020-10-13 15:30:00,95.18,95.2,95.05,95.08,5708.0,91.9904,92.0097,91.8647,91.8937,5708.0
2020-10-13 15:40:00,95.1,95.14,94.95,94.95,20034.0,91.9131,91.9517,91.7681,91.7681,20034.0
2020-10-13 15:50:00,94.94,95.07,94.69,94.69,23628.0,91.7584,91.8841,91.5168,91.5168,23628.0
2020-10-14 09:30:00,94.95,95.16,94.87,95.16,4076.0,91.7681,91.971,91.6908,91.971,4076.0
2020-10-14 09:40:00,95.14,95.26,95.05,95.16,42914.0,91.9517,92.0677,91.8647,91.971,42914.0
2020-10-14 09:50:00,94.94,95.02,94.8,94.85,7850.0,91.7584,91.8357,91.6231,91.6714,7850.0
2020-10-14 10:00:00,94.8,94.83,94.66,94.83,34034.0,91.6231,91.6521,91.4878,91.6521,34034.0
2020-10-14 10:10:00,94.83,94.85,94.55,94.58,40946.0,91.6521,91.6714,91.3815,91.4105,40946.0
2020-10-14 10:20:00,94.58,94.66,94.33,94.35,10852.0,91.4105,91.4878,91.1689,91.1882,10852.0
2020-10-14 10:30:00,94.32,94.41,94.17,94.38,25768.0,91.1592,91.2462,91.0142,91.2172,25768.0
2020-10-14 10:40:00,94.45,94.59,94.4,94.59,4408.0,91.2848,91.4202,91.2365,91.4202,4408.0
2020-10-14 10:50:00,94.56,94.67,94.53,94.58,6600.0,91.3912,91.4975,91.3622,91.4105,6600.0
2020-10-14 11:00:00,94.7,94.75,94.5,94.75,2930.0,91.5265,91.5748,91.3332,91.5748,2930.0
2020-10-14 11:10:00,94.58,94.72,94.58,94.67,10372.0,91.4105,91.5458,91.4105,91.4975,10372.0
2020-10-14 11:20:00,94.61,94.71,94.61,94.63,8054.0,91.4395,91.5361,91.4395,91.4588,8054.0
2020-10-14 11:30:00,94.62,94.64,94.54,94.54,1000.0,91.4491,91.4685,91.3718,91.3718,1000.0
2020-10-14 11:40:00,94.52,94.67,94.31,94.32,42110.0,91.3525,91.4975,91.1495,91.1592,42110.0
2020-10-14 11:50:00,94.31,94.32,93.92,93.94,20538.0,91.1495,91.1592,90.7726,90.7919,20538.0
2020-10-14 12:00:00,93.98,94.17,93.95,94.16,30702.0,90.8306,91.0142,90.8016,91.0046,30702.0
2020-10-14 12:10:00,94.11,94.11,93.77,93.77,17256.0,90.9562,90.9562,90.6276,90.6276,17256.0
2020-10-14 12:20:00,93.78,93.81,93.61,93.81,23834.0,90.6373,90.6663,90.473,90.6663,23834.0
2020-10-14 12:30:00,93.81,93.94,93.81,93.94,5600.0,90.6663,90.7919,90.6663,90.7919,5600.0
2020-10-14 12:40:00,94.0,94.06,93.94,94.04,3588.0,90.8499,90.9079,90.7919,90.8886,3588.0
2020-10-14 12:50:00,94.0,94.16,93.99,94.11,7388.0,90.8499,91.0046,90.8403,90.9562,7388.0
2020-10-14 13:00:00,94.01,94.15,94.01,94.04,3000.0,90.8596,90.9949,90.8596,90.8886,3000.0
2020-10-14 13:10:00,94.01,94.1,93.94,94.06,3036.0,90.8596,90.9466,90.7919,90.9079,3036.0
2020-10-14 13:20:00,94.06,94.13,94.05,94.1,3502.0,90.9079,90.9756,90.8982,90.9466,3502.0
2020-10-14 13:30:00,94.05,94.05,93.92,94.01,5400.0,90.8982,90.8982,90.7726,90.8596,5400.0
2020-10-14 13:40:00,94.03,94.2,94.03,94.2,3020.0,90.8789,91.0432,90.8789,91.0432,3020.0
2020-10-14 13:50:00,94.2,94.28,94.2,94.25,3200.0,91.0432,91.1205,91.0432,91.0915,3200.0
2020-10-14 14:00:00,94.25,94.36,94.24,94.36,2600.0,91.0915,91.1979,91.0819,91.1979,2600.0
2020-10-14 14:10:00,94.41,94.41,94.41,94.41,200.0,91.2462,91.2462,91.2462,91.2462,200.0
2020-10-14 14:20:00,94.26,94.26,94.11,94.14,4000.0,91.1012,91.1012,90.9562,90.9852,4000.0
2020-10-14 14:30:00,94.22,94.22,94.04,94.04,3000.0,91.0626,91.0626,90.8886,90.8886,3000.0
2020-10-14 14:40:00,94.03,94.18,94.03,94.14,6600.0,90.8789,91.0239,90.8789,90.9852,6600.0
2020-10-14 14:50:00,94.18,94.24,94.08,94.22,5600.0,91.0239,91.0819,90.9272,91.0626,5600.0
2020-10-14 15:00:00,94.27,94.42,94.16,94.42,3214.0,91.1109,91.2558,91.0046,91.2558,3214.0
2020-10-14 15:10:00,94.54,94.56,94.46,94.47,2084.0,91.3718,91.3912,91.2945,91.3042,2084.0
2020-10-14 15:20:00,94.44,94.46,94.39,94.41,1600.0,91.2752,91.2945,91.2269,91.2462,1600.0
2020-10-14 15:30:00,94.43,94.57,94.32,94.33,7200.0,91.2655,91.4008,91.1592,91.1689,7200.0
2020-10-14 15:40:00,94.43,94.45,94.24,94.33,16290.0,91.2655,91.2848,91.0819,91.1689,16290.0
2020-10-14 15:50:00,94.33,94.42,94.14,94.15,42280.0,91.1689,91.2558,90.9852,90.9949,42280.0
2020-10-15 09:30:00,92.38,92.94,92.24,92.71,25584.0,89.2842,89.8254,89.1489,89.6032,25584.0
2020-10-15 09:40:00,92.69,93.14,92.69,93.13,11156.0,89.5838,90.0187,89.5838,90.0091,11156.0
2020-10-15 09:50:00,93.14,93.34,93.14,93.25,6800.0,90.0187,90.212,90.0187,90.1251,6800.0
2020-10-15 10:00:00,93.25,93.26,93.04,93.04,11000.0,90.1251,90.1347,89.9221,89.9221,11000.0
2020-10-15 10:10:00,93.07,93.24,92.91,93.2,5484.0,89.9511,90.1154,89.7965,90.0767,5484.0
2020-10-15 10:20:00,93.18,93.18,92.76,92.77,8400.0,90.0574,90.0574,89.6515,89.6611,8400.0
2020-10-15 10:30:00,92.76,92.81,92.57,92.66,10488.0,89.6515,89.6998,89.4678,89.5548,10488.0
2020-10-15 10:40:00,92.76,92.85,92.65,92.83,10296.0,89.6515,89.7385,89.5452,89.7191,10296.0
2020-10-15 10:50:00,92.84,93.09,92.8,93.06,5912.0,89.7288,89.9704,89.6901,89.9414,5912.0
2020-10-15 11:00:00,93.08,93.17,92.72,93.17,4200.0,89.9608,90.0477,89.6128,90.0477,4200.0
2020-10-15 11:10:00,93.09,93.28,93.02,93.28,4000.0,89.9704,90.1541,89.9028,90.1541,4000.0
2020-10-15 11:20:00,93.29,93.34,93.17,93.22,9424.0,90.1637,90.212,90.0477,90.0961,9424.0
2020-10-15 11:30:00,93.21,93.38,93.21,93.38,3800.0,90.0864,90.2507,90.0864,90.2507,3800.0
2020-10-15 11:40:00,93.41,93.41,93.35,93.35,4698.0,90.2797,90.2797,90.2217,90.2217,4698.0
2020-10-15 11:50:00,93.32,93.42,93.19,93.22,8452.0,90.1927,90.2894,90.0671,90.0961,8452.0
2020-10-15 12:00:00,93.23,93.3,93.14,93.14,9816.0,90.1057,90.1734,90.0187,90.0187,9816.0
2020-10-15 12:10:00,93.19,93.19,93.07,93.11,2600.0,90.0671,90.0671,89.9511,89.9897,2600.0
2020-10-15 12:20:00,93.11,93.12,93.04,93.1,12214.0,89.9897,89.9994,89.9221,89.9801,12214.0
2020-10-15 12:30:00,93.06,93.12,92.96,93.01,6638.0,89.9414,89.9994,89.8448,89.8931,6638.0
2020-10-15 12:40:00,92.97,93.04,92.94,93.0,4400.0,89.8544,89.9221,89.8254,89.8834,4400.0
2020-10-15 12:50:00,93.01,93.2,92.99,93.2,11550.0,89.8931,90.0767,89.8738,90.0767,11550.0
2020-10-15 13:00:00,93.22,93.29,93.22,93.24,4200.0,90.0961,90.1637,90.0961,90.1154,4200.0
2020-10-15 13:10:00,93.24,93.3,93.07,93.11,9020.0,90.1154,90.1734,89.9511,89.9897,9020.0
2020-10-15 13:20:00,93.13,93.14,93.08,93.1,1600.0,90.0091,90.0187,89.9608,89.9801,1600.0
2020-10-15 13:30:00,93.13,93.27,93.13,93.27,600.0,90.0091,90.1444,90.0091,90.1444,600.0
2020-10-15 13:40:00,93.3,93.3,93.27,93.27,462.0,90.1734,90.1734,90.1444,90.1444,462.0
2020-10-15 13:50:00,93.29,93.35,93.27,93.28,2200.0,90.1637,90.2217,90.1444,90.1541,2200.0
2020-10-15 14:00:00,93.4,93.45,93.4,93.45,3000.0,90.27,90.3184,90.27,90.3184,3000.0
2020-10-15 14:10:00,93.5,93.5,93.42,93.42,600.0,90.3667,90.3667,90.2894,90.2894,600.0
2020-10-15 14:20:00,93.42,93.46,93.42,93.46,400.0,90.2894,90.328,90.2894,90.328,400.0
2020-10-15 14:30:00,93.49,93.49,93.35,93.35,400.0,90.357,90.357,90.2217,90.2217,400.0
2020-10-15 14:40:00,93.33,93.36,93.22,93.27,4332.0,90.2024,90.2314,90.0961,90.1444,4332.0
2020-10-15 14:50:00,93.33,93.43,93.33,93.43,2000.0,90.2024,90.299,90.2024,90.299,2000.0
2020-10-15 15:00:00,93.41,93.51,93.41,93.51,9800.0,90.2797,90.3763,90.2797,90.3763,9800.0
2020-10-15 15:10:00,93.44,93.69,93.39,93.69,7000.0,90.3087,90.5503,90.2604,90.5503,7000.0
2020-10-15 15:20:00,93.7,93.83,93.7,93.83,3600.0,90.56,90.6856,90.56,90.6856,3600.0
2020-10-15 15:30:00,93.83,93.89,93.74,93.85,8434.0,90.6856,90.7436,90.5986,90.7049,8434.0
2020-10-15 15:40:00,93.86,93.94,93.76,93.79,19550.0,90.7146,90.7919,90.618,90.647,19550.0
2020-10-15 15:50:00,93.75,93.86,93.68,93.74,16162.0,90.6083,90.7146,90.5406,90.5986,16162.0
2020-10-16 09:30:00,94.51,94.51,93.81,93.84,14314.0,91.3428,91.3428,90.6663,90.6953,14314.0
2020-10-16 09:40:00,93.89,94.07,93.83,93.86,10694.0,90.7436,90.9176,90.6856,90.7146,10694.0
2020-10-16 09:50:00,93.87,94.1,93.87,93.99,6310.0,90.7243,90.9466,90.7243,90.8403,6310.0
2020-10-16 10:00:00,94.03,94.11,93.89,93.99,24856.0,90.8789,90.9562,90.7436,90.8403,24856.0
2020-10-16 10:10:00,94.0,94.13,93.91,94.13,11538.0,90.8499,90.9756,90.7629,90.9756,11538.0
2020-10-16 10:20:00,94.12,94.17,94.08,94.11,7600.0,90.9659,91.0142,90.9272,90.9562,7600.0
2020-10-16 10:30:00,94.13,94.13,94.1,94.1,800.0,90.9756,90.9756,90.9466,90.9466,800.0
2020-10-16 10:40:00,94.23,94.23,93.91,93.91,1600.0,91.0722,91.0722,90.7629,90.7629,1600.0
2020-10-16 10:50:00,93.88,93.96,93.88,93.91,1400.0,90.7339,90.8113,90.7339,90.7629,1400.0
2020-10-16 11:00:00,93.85,93.88,93.69,93.69,600.0,90.7049,90.7339,90.5503,90.5503,600.0
2020-10-16 11:10:00,93.65,93.65,93.36,93.36,8836.0,90.5117,90.5117,90.2314,90.2314,8836.0
2020-10-16 11:20:00,93.39,93.41,93.17,93.34,6492.0,90.2604,90.2797,90.0477,90.212,6492.0
2020-10-16 11:30:00,93.3,93.47,93.3,93.35,14312.0,90.1734,90.3377,90.1734,90.2217,14312.0
2020-10-16 11:40:00,93.3,93.42,93.3,93.33,3002.0,90.1734,90.2894,90.1734,90.2024,3002.0
2020-10-16 11:50:00,93.44,93.49,93.43,93.49,7862.0,90.3087,90.357,90.299,90.357,7862.0
2020-10-16 12:00:00,93.54,93.62,93.39,93.48,19076.0,90.4053,90.4827,90.2604,90.3473,19076.0
2020-10-16 12:10:00,93.42,93.64,93.42,93.64,39986.0,90.2894,90.502,90.2894,90.502,39986.0
2020-10-16 12:20:00,93.63,93.72,93.54,93.72,18444.0,90.4923,90.5793,90.4053,90.5793,18444.0
2020-10-16 12:30:00,93.71,93.71,93.46,93.46,5544.0,90.5696,90.5696,90.328,90.328,5544.0
2020-10-16 12:40:00,93.39,93.51,93.39,93.47,2000.0,90.2604,90.3763,90.2604,90.3377,2000.0
2020-10-16 12:50:00,93.39,93.45,93.39,93.45,2800.0,90.2604,90.3184,90.2604,90.3184,2800.0
2020-10-16 13:00:00,93.46,93.54,93.46,93.54,2100.0,90.328,90.4053,90.328,90.4053,2100.0
2020-10-16 13:10:00,93.61,93.62,93.6,93.62,600.0,90.473,90.4827,90.4633,90.4827,600.0
2020-10-16 13:20:00,93.67,93.67,93.63,93.63,1200.0,90.531,90.531,90.4923,90.4923,1200.0
2020-10-16 13:30:00,93.66,93.66,93.54,93.6,19100.0,90.5213,90.5213,90.4053,90.4633,19100.0
2020-10-16 13:40:00,93.64,93.67,93.61,93.67,2902.0,90.502,90.531,90.473,90.531,2902.0
2020-10-16 13:50:00,93.71,93.71,93.65,93.67,1300.0,90.5696,90.5696,90.5117,90.531,1300.0
2020-10-16 14:00:00,93.65,93.73,93.61,93.73,7394.0,90.5117,90.589,90.473,90.589,7394.0
2020-10-16 14:10:00,93.67,93.78,93.67,93.71,3678.0,90.531,90.6373,90.531,90.5696,3678.0
2020-10-16 14:20:00,93.69,93.73,93.69,93.73,18158.0,90.5503,90.589,90.5503,90.589,18158.0
2020-10-16 14:30:00,93.81,93.82,93.78,93.82,3182.0,90.6663,90.676,90.6373,90.676,3182.0
2020-10-16 14:40:00,93.8,93.8,93.75,93.77,4682.0,90.6566,90.6566,90.6083,90.6276,4682.0
2020-10-16 14:50:00,93.83,93.89,93.82,93.87,8894.0,90.6856,90.7436,90.676,90.7243,8894.0
2020-10-16 15:00:00,93.88,93.89,93.71,93.75,22484.0,90.7339,90.7436,90.5696,90.6083,22484.0
2020-10-16 15:10:00,93.76,93.76,93.58,93.61,9208.0,90.618,90.618,90.444,90.473,9208.0
2020-10-16 15:20:00,93.6,93.6,93.5,93.57,9534.0,90.4633,90.4633,90.3667,90.4343,9534.0
2020-10-16 15:30:00,93.52,93.58,93.48,93.5,13916.0,90.386,90.444,90.3473,90.3667,13916.0
2020-10-16 15:40:00,93.46,93.55,93.44,93.46,33418.0,90.328,90.415,90.3087,90.328,33418.0
2020-10-16 15:50:00,93.48,93.5,93.16,93.21,51958.0,90.3473,90.3667,90.0381,90.0864,51958.0
2020-10-19 09:30:00,93.91,94.31,93.89,94.31,9430.0,90.7629,91.1495,90.7436,91.1495,9430.0
2020-10-19 09:40:00,94.33,94.55,94.32,94.39,8600.0,91.1689,91.3815,91.1592,91.2269,8600.0
2020-10-19 09:50:00,94.36,94.41,94.08,94.14,19386.0,91.1979,91.2462,90.9272,90.9852,19386.0
2020-10-19 10:00:00,94.08,94.31,93.97,94.15,14400.0,90.9272,91.1495,90.8209,90.9949,14400.0
2020-10-19 10:10:00,94.08,94.22,93.97,94.21,5000.0,90.9272,91.0626,90.8209,91.0529,5000.0
2020-10-19 10:20:00,94.08,94.29,94.07,94.29,2800.0,90.9272,91.1302,90.9176,91.1302,2800.0
2020-10-19 10:30:00,94.22,94.22,93.61,93.74,5922.0,91.0626,91.0626,90.473,90.5986,5922.0
2020-10-19 10:40:00,93.76,93.82,93.53,93.66,35686.0,90.618,90.676,90.3957,90.5213,35686.0
2020-10-19 10:50:00,93.73,93.83,93.66,93.82,23978.0,90.589,90.6856,90.5213,90.676,23978.0
2020-10-19 11:00:00,93.85,93.96,93.81,93.86,7054.0,90.7049,90.8113,90.6663,90.7146,7054.0
2020-10-19 11:10:00,93.88,93.93,93.81,93.93,5556.0,90.7339,90.7823,90.6663,90.7823,5556.0
2020-10-19 11:20:00,93.82,93.83,93.45,93.62,30914.0,90.676,90.6856,90.3184,90.4827,30914.0
2020-10-19 11:30:00,93.69,93.76,93.61,93.71,5000.0,90.5503,90.618,90.473,90.5696,5000.0
2020-10-19 11:40:00,93.73,93.78,93.66,93.69,2000.0,90.589,90.6373,90.5213,90.5503,2000.0
2020-10-19 11:50:00,93.56,93.6,93.48,93.5,4148.0,90.4247,90.4633,90.3473,90.3667,4148.0
2020-10-19 12:00:00,93.52,93.65,93.42,93.52,5600.0,90.386,90.5117,90.2894,90.386,5600.0
2020-10-19 12:10:00,93.49,93.5,93.33,93.35,20080.0,90.357,90.3667,90.2024,90.2217,20080.0
2020-10-19 12:20:00,93.4,93.4,93.23,93.39,12304.0,90.27,90.27,90.1057,90.2604,12304.0
2020-10-19 12:30:00,93.46,93.54,93.41,93.52,9564.0,90.328,90.4053,90.2797,90.386,9564.0
2020-10-19 12:40:00,93.5,93.59,93.49,93.58,7258.0,90.3667,90.4537,90.357,90.444,7258.0
2020-10-19 12:50:00,93.61,93.61,93.52,93.53,8132.0,90.473,90.473,90.386,90.3957,8132.0
2020-10-19 13:00:00,93.54,93.56,93.42,93.48,3786.0,90.4053,90.4247,90.2894,90.3473,3786.0
2020-10-19 13:10:00,93.54,93.61,93.53,93.56,2400.0,90.4053,90.473,90.3957,90.4247,2400.0
2020-10-19 13:20:00,93.61,93.61,93.44,93.44,1600.0,90.473,90.473,90.3087,90.3087,1600.0
2020-10-19 13:30:00,93.48,93.48,93.35,93.36,3270.0,90.3473,90.3473,90.2217,90.2314,3270.0
2020-10-19 13:40:00,93.41,93.49,93.1,93.48,31008.0,90.2797,90.357,89.9801,90.3473,31008.0
2020-10-19 13:50:00,93.51,93.82,93.42,93.72,28186.0,90.3763,90.676,90.2894,90.5793,28186.0
2020-10-19 14:00:00,93.73,93.79,93.52,93.61,11860.0,90.589,90.647,90.386,90.473,11860.0
2020-10-19 14:10:00,93.6,93.72,93.56,93.67,4400.0,90.4633,90.5793,90.4247,90.531,4400.0
2020-10-19 14:20:00,93.64,93.68,93.59,93.63,3200.0,90.502,90.5406,90.4537,90.4923,3200.0
2020-10-19 14:30:00,93.55,93.55,93.14,93.16,38106.0,90.415,90.415,90.0187,90.0381,38106.0
2020-10-19 14:40:00,93.2,93.2,92.91,92.91,11600.0,90.0767,90.0767,89.7965,89.7965,11600.0
2020-10-19 14:50:00,92.91,93.01,92.8,92.8,30618.0,89.7965,89.8931,89.6901,89.6901,30618.0
2020-10-19 15:00:00,92.75,92.79,92.47,92.58,17476.0,89.6418,89.6805,89.3712,89.4775,17476.0
2020-10-19 15:10:00,92.6,92.77,92.57,92.57,15812.0,89.4968,89.6611,89.4678,89.4678,15812.0
2020-10-19 15:20:00,92.5,92.64,92.42,92.63,17150.0,89.4002,89.5355,89.3229,89.5258,17150.0
2020-10-19 15:30:00,92.65,92.92,92.63,92.92,7200.0,89.5452,89.8061,89.5258,89.8061,7200.0
2020-10-19 15:40:00,92.94,92.94,92.79,92.86,10086.0,89.8254,89.8254,89.6805,89.7481,10086.0
2020-10-19 15:50:00,92.75,92.81,92.46,92.67,29872.0,89.6418,89.6998,89.3615,89.5645,29872.0
2020-10-20 09:30:00,93.42,93.42,92.93,92.93,7398.0,90.2894,90.2894,89.8158,89.8158,7398.0
2020-10-20 09:40:00,92.92,93.22,92.92,93.08,4200.0,89.8061,90.0961,89.8061,89.9608,4200.0
2020-10-20 09:50:00,93.11,93.37,92.92,93.37,18830.0,89.9897,90.241,89.8061,90.241,18830.0
2020-10-20 10:00:00,93.3,93.47,93.18,93.45,10304.0,90.1734,90.3377,90.0574,90.3184,10304.0
2020-10-20 10:10:00,93.46,93.52,93.33,93.33,6200.0,90.328,90.386,90.2024,90.2024,6200.0
2020-10-20 10:20:00,93.33,93.36,93.2,93.3,3396.0,90.2024,90.2314,90.0767,90.1734,3396.0
2020-10-20 10:30:00,93.45,93.45,93.38,93.38,1800.0,90.3184,90.3184,90.2507,90.2507,1800.0
2020-10-20 10:40:00,93.35,93.41,93.06,93.13,5800.0,90.2217,90.2797,89.9414,90.0091,5800.0
2020-10-20 10:50:00,93.16,93.18,92.97,92.97,5976.0,90.0381,90.0574,89.8544,89.8544,5976.0
2020-10-20 11:00:00,92.92,92.97,92.78,92.97,22488.0,89.8061,89.8544,89.6708,89.8544,22488.0
2020-10-20 11:10:00,93.07,93.13,93.07,93.13,1200.0,89.9511,90.0091,89.9511,90.0091,1200.0
2020-10-20 11:20:00,93.0,93.26,93.0,93.12,5688.0,89.8834,90.1347,89.8834,89.9994,5688.0
2020-10-20 11:30:00,93.08,93.1,93.0,93.05,3000.0,89.9608,89.9801,89.8834,89.9318,3000.0
2020-10-20 11:40:00,93.01,93.17,93.01,93.11,4000.0,89.8931,90.0477,89.8931,89.9897,4000.0
2020-10-20 11:50:00,93.13,93.17,93.1,93.17,3600.0,90.0091,90.0477,89.9801,90.0477,3600.0
2020-10-20 12:00:00,93.18,93.29,93.14,93.14,2200.0,90.0574,90.1637,90.0187,90.0187,2200.0
2020-10-20 12:10:00,93.13,93.18,93.06,93.06,3400.0,90.0091,90.0574,89.9414,89.9414,3400.0
2020-10-20 12:20:00,93.07,93.1,93.02,93.06,2600.0,89.9511,89.9801,89.9028,89.9414,2600.0
2020-10-20 12:30:00,93.11,93.36,93.04,93.22,7600.0,89.9897,90.2314,89.9221,90.0961,7600.0
2020-10-20 12:40:00,93.25,93.35,93.22,93.27,12200.0,90.1251,90.2217,90.0961,90.1444,12200.0
2020-10-20 12:50:00,93.28,93.29,93.11,93.13,2400.0,90.1541,90.1637,89.9897,90.0091,2400.0
2020-10-20 13:00:00,93.26,93.36,93.23,93.32,9400.0,90.1347,90.2314,90.1057,90.1927,9400.0
2020-10-20 13:10:00,93.31,93.55,93.29,93.5,5516.0,90.183,90.415,90.1637,90.3667,5516.0
2020-10-20 13:20:00,93.5,93.52,93.5,93.5,600.0,90.3667,90.386,90.3667,90.3667,600.0
2020-10-20 13:30:00,93.52,93.54,93.42,93.53,3200.0,90.386,90.4053,90.2894,90.3957,3200.0
2020-10-20 13:40:00,93.53,93.55,93.48,93.55,2600.0,90.3957,90.415,90.3473,90.415,2600.0
2020-10-20 13:50:00,93.56,93.56,93.28,93.36,4200.0,90.4247,90.4247,90.1541,90.2314,4200.0
2020-10-20 14:00:00,93.39,93.41,93.19,93.41,4000.0,90.2604,90.2797,90.0671,90.2797,4000.0
2020-10-20 14:10:00,93.38,93.53,93.38,93.5,1800.0,90.2507,90.3957,90.2507,90.3667,1800.0
2020-10-20 14:20:00,93.5,93.52,93.33,93.39,8208.0,90.3667,90.386,90.2024,90.2604,8208.0
2020-10-20 14:30:00,93.37,93.37,93.23,93.28,2400.0,90.241,90.241,90.1057,90.1541,2400.0
2020-10-20 14:40:00,93.3,93.33,93.17,93.18,3592.0,90.1734,90.2024,90.0477,90.0574,3592.0
2020-10-20 14:50:00,93.11,93.18,93.1,93.11,4900.0,89.9897,90.0574,89.9801,89.9897,4900.0
2020-10-20 15:00:00,93.11,93.28,92.87,92.87,21502.0,89.9897,90.1541,89.7578,89.7578,21502.0
2020-10-20 15:10:00,92.8,92.83,92.57,92.83,43484.0,89.6901,89.7191,89.4678,89.7191,43484.0
2020-10-20 15:20:00,92.77,92.94,92.74,92.94,3800.0,89.6611,89.8254,89.6321,89.8254,3800.0
2020-10-20 15:30:00,92.86,92.95,92.69,92.83,20942.0,89.7481,89.8351,89.5838,89.7191,20942.0
2020-10-20 15:40:00,92.87,93.14,92.87,92.94,39464.0,89.7578,90.0187,89.7578,89.8254,39464.0
2020-10-20 15:50:00,92.94,93.13,92.82,92.82,72212.0,89.8254,90.0091,89.7095,89.7095,72212.0
2020-10-21 09:30:00,92.75,92.91,92.62,92.79,37920.0,89.6418,89.7965,89.5162,89.6805,37920.0
2020-10-21 09:40:00,92.82,93.01,92.69,92.94,13990.0,89.7095,89.8931,89.5838,89.8254,13990.0
2020-10-21 09:50:00,93.0,93.36,92.89,93.3,138990.0,89.8834,90.2314,89.7771,90.1734,138990.0
2020-10-21 10:00:00,93.3,93.34,92.95,93.09,12400.0,90.1734,90.212,89.8351,89.9704,12400.0
2020-10-21 10:10:00,93.14,93.29,93.08,93.15,6500.0,90.0187,90.1637,89.9608,90.0284,6500.0
2020-10-21 10:20:00,93.28,93.28,93.05,93.05,2800.0,90.1541,90.1541,89.9318,89.9318,2800.0
2020-10-21 10:30:00,93.08,93.14,93.01,93.06,13430.0,89.9608,90.0187,89.8931,89.9414,13430.0
2020-10-21 10:40:00,93.13,93.17,92.85,92.85,14000.0,90.0091,90.0477,89.7385,89.7385,14000.0
2020-10-21 10:50:00,92.84,92.9,92.66,92.7,18794.0,89.7288,89.7868,89.5548,89.5935,18794.0
2020-10-21 11:00:00,92.68,92.77,92.63,92.66,39530.0,89.5742,89.6611,89.5258,89.5548,39530.0
2020-10-21 11:10:00,92.59,92.62,92.39,92.39,34940.0,89.4872,89.5162,89.2939,89.2939,34940.0
2020-10-21 11:20:00,92.36,92.51,92.24,92.5,32076.0,89.2649,89.4099,89.1489,89.4002,32076.0
2020-10-21 11:30:00,92.49,92.72,92.48,92.72,12800.0,89.3905,89.6128,89.3809,89.6128,12800.0
2020-10-21 11:40:00,92.75,92.84,92.69,92.84,9832.0,89.6418,89.7288,89.5838,89.7288,9832.0
2020-10-21 11:50:00,92.82,92.86,92.44,92.52,13400.0,89.7095,89.7481,89.3422,89.4195,13400.0
2020-10-21 12:00:00,92.53,92.69,92.47,92.67,4400.0,89.4292,89.5838,89.3712,89.5645,4400.0
2020-10-21 12:10:00,92.63,92.71,92.54,92.61,4400.0,89.5258,89.6032,89.4388,89.5065,4400.0
2020-10-21 12:20:00,92.64,93.01,92.64,92.79,40580.0,89.5355,89.8931,89.5355,89.6805,40580.0
2020-10-21 12:30:00,92.78,92.8,92.34,92.46,12600.0,89.6708,89.6901,89.2456,89.3615,12600.0
2020-10-21 12:40:00,92.46,92.46,92.28,92.31,3000.0,89.3615,89.3615,89.1876,89.2166,3000.0
2020-10-21 12:50:00,92.34,92.42,92.29,92.36,4000.0,89.2456,89.3229,89.1972,89.2649,4000.0
2020-10-21 13:00:00,92.41,92.57,92.34,92.52,11488.0,89.3132,89.4678,89.2456,89.4195,11488.0
2020-10-21 13:10:00,92.48,92.67,92.48,92.67,3802.0,89.3809,89.5645,89.3809,89.5645,3802.0
2020-10-21 13:20:00,92.64,92.73,92.64,92.71,10788.0,89.5355,89.6225,89.5355,89.6032,10788.0
2020-10-21 13:30:00,92.72,92.82,92.71,92.71,13772.0,89.6128,89.7095,89.6032,89.6032,13772.0
2020-10-21 13:40:00,92.72,92.85,92.7,92.85,9652.0,89.6128,89.7385,89.5935,89.7385,9652.0
2020-10-21 13:50:00,92.91,93.0,92.77,92.77,9000.0,89.7965,89.8834,89.6611,89.6611,9000.0
2020-10-21 14:00:00,92.8,92.9,92.74,92.81,5470.0,89.6901,89.7868,89.6321,89.6998,5470.0
2020-10-21 14:10:00,92.77,92.86,92.77,92.85,2800.0,89.6611,89.7481,89.6611,89.7385,2800.0
2020-10-21 14:20:00,92.72,92.87,92.64,92.87,4916.0,89.6128,89.7578,89.5355,89.7578,4916.0
2020-10-21 14:30:00,92.81,93.0,92.81,92.96,5200.0,89.6998,89.8834,89.6998,89.8448,5200.0
2020-10-21 14:40:00,92.98,93.09,92.96,93.03,7200.0,89.8641,89.9704,89.8448,89.9124,7200.0
2020-10-21 14:50:00,93.04,93.08,92.95,93.03,14400.0,89.9221,89.9608,89.8351,89.9124,14400.0
2020-10-21 15:00:00,93.04,93.04,92.76,92.8,21400.0,89.9221,89.9221,89.6515,89.6901,21400.0
2020-10-21 15:10:00,92.79,92.83,92.65,92.71,8200.0,89.6805,89.7191,89.5452,89.6032,8200.0
2020-10-21 15:20:00,92.72,92.87,92.72,92.86,23526.0,89.6128,89.7578,89.6128,89.7481,23526.0
2020-10-21 15:30:00,92.83,92.92,92.62,92.64,32836.0,89.7191,89.8061,89.5162,89.5355,32836.0
2020-10-21 15:40:00,92.63,92.64,92.28,92.3,30872.0,89.5258,89.5355,89.1876,89.2069,30872.0
2020-10-21 15:50:00,92.27,92.42,92.21,92.21,77724.0,89.1779,89.3229,89.1199,89.1199,77724.0
2020-10-22 09:30:00,92.39,92.58,91.85,91.85,3800.0,89.2939,89.4775,88.772,88.772,3800.0
2020-10-22 09:40:00,91.93,92.23,91.93,92.06,8254.0,88.8493,89.1392,88.8493,88.9749,8254.0
2020-10-22 09:50:00,92.07,92.52,92.07,92.52,22346.0,88.9846,89.4195,88.9846,89.4195,22346.0
2020-10-22 10:00:00,92.49,92.56,92.21,92.23,15656.0,89.3905,89.4582,89.1199,89.1392,15656.0
2020-10-22 10:10:00,92.3,92.3,92.16,92.17,2660.0,89.2069,89.2069,89.0716,89.0812,2660.0
2020-10-22 10:20:00,92.08,92.08,91.74,91.87,10800.0,88.9943,88.9943,88.6657,88.7913,10800.0
2020-10-22 10:30:00,91.92,91.92,91.49,91.61,19740.0,88.8396,88.8396,88.424,88.54,19740.0
2020-10-22 10:40:00,91.53,91.58,91.22,91.35,12368.0,88.4627,88.511,88.1631,88.2887,12368.0
2020-10-22 10:50:00,91.28,91.63,91.21,91.59,18500.0,88.2211,88.5593,88.1534,88.5207,18500.0
2020-10-22 11:00:00,91.58,91.73,91.53,91.61,13800.0,88.511,88.656,88.4627,88.54,13800.0
2020-10-22 11:10:00,91.55,91.89,91.55,91.75,6400.0,88.482,88.8106,88.482,88.6753,6400.0
2020-10-22 11:20:00,91.76,91.93,91.75,91.93,8456.0,88.685,88.8493,88.6753,88.8493,8456.0
2020-10-22 11:30:00,91.97,91.97,91.76,91.8,2400.0,88.888,88.888,88.685,88.7236,2400.0
2020-10-22 11:40:00,91.78,91.96,91.73,91.92,45414.0,88.7043,88.8783,88.656,88.8396,45414.0
2020-10-22 11:50:00,91.93,92.03,91.75,91.78,37128.0,88.8493,88.9459,88.6753,88.7043,37128.0
2020-10-22 12:00:00,91.78,91.83,91.61,91.83,11200.0,88.7043,88.7526,88.54,88.7526,11200.0
2020-10-22 12:10:00,91.85,91.86,91.76,91.86,2200.0,88.772,88.7816,88.685,88.7816,2200.0
2020-10-22 12:20:00,91.87,91.87,91.69,91.76,2200.0,88.7913,88.7913,88.6173,88.685,2200.0
2020-10-22 12:30:00,91.67,91.69,91.61,91.66,4600.0,88.598,88.6173,88.54,88.5883,4600.0
2020-10-22 12:40:00,91.69,91.79,91.68,91.79,3600.0,88.6173,88.714,88.6077,88.714,3600.0
2020-10-22 12:50:00,91.83,91.98,91.81,91.96,4600.0,88.7526,88.8976,88.7333,88.8783,4600.0
2020-10-22 13:00:00,91.96,92.11,91.94,92.1,5422.0,88.8783,89.0233,88.859,89.0136,5422.0
2020-10-22 13:10:00,92.12,92.31,92.1,92.19,15400.0,89.0329,89.2166,89.0136,89.1006,15400.0
2020-10-22 13:20:00,92.18,92.27,92.14,92.26,3554.0,89.0909,89.1779,89.0523,89.1682,3554.0
2020-10-22 13:30:00,92.33,92.35,92.32,92.32,1000.0,89.2359,89.2552,89.2262,89.2262,1000.0
2020-10-22 13:40:00,92.31,92.44,92.31,92.38,5800.0,89.2166,89.3422,89.2166,89.2842,5800.0
2020-10-22 13:50:00,92.4,92.55,92.36,92.5,7624.0,89.3035,89.4485,89.2649,89.4002,7624.0
2020-10-22 14:00:00,92.56,92.6,92.56,92.56,800.0,89.4582,89.4968,89.4582,89.4582,800.0
2020-10-22 14:10:00,92.48,92.64,92.46,92.64,1200.0,89.3809,89.5355,89.3615,89.5355,1200.0
2020-10-22 14:20:00,92.54,92.58,92.48,92.48,800.0,89.4388,89.4775,89.3809,89.3809,800.0
2020-10-22 14:30:00,92.42,92.53,92.42,92.49,800.0,89.3229,89.4292,89.3229,89.3905,800.0
2020-10-22 14:40:00,92.45,92.45,92.39,92.39,2600.0,89.3519,89.3519,89.2939,89.2939,2600.0
2020-10-22 14:50:00,92.36,92.39,92.31,92.31,1400.0,89.2649,89.2939,89.2166,89.2166,1400.0
2020-10-22 15:00:00,92.32,92.33,92.11,92.15,14218.0,89.2262,89.2359,89.0233,89.0619,14218.0
2020-10-22 15:10:00,92.13,92.14,92.05,92.14,6462.0,89.0426,89.0523,88.9653,89.0523,6462.0
2020-10-22 15:20:00,92.14,92.35,92.12,92.32,4400.0,89.0523,89.2552,89.0329,89.2262,4400.0
2020-10-22 15:30:00,92.38,92.45,92.37,92.41,3400.0,89.2842,89.3519,89.2745,89.3132,3400.0
2020-10-22 15:40:00,92.35,92.4,92.29,92.29,15500.0,89.2552,89.3035,89.1972,89.1972,15500.0
2020-10-22 15:50:00,92.33,92.36,92.09,92.14,27320.0,89.2359,89.2649,89.0039,89.0523,27320.0
2020-10-23 09:30:00,91.88,91.94,91.36,91.75,14946.0,88.801,88.859,88.2984,88.6753,14946.0
2020-10-23 09:40:00,91.72,91.82,91.63,91.66,8770.0,88.6463,88.743,88.5593,88.5883,8770.0
2020-10-23 09:50:00,91.63,91.8,91.6,91.7,13240.0,88.5593,88.7236,88.5304,88.627,13240.0
2020-10-23 10:00:00,91.73,91.73,91.3,91.64,26484.0,88.656,88.656,88.2404,88.569,26484.0
2020-10-23 10:10:00,91.62,91.81,91.54,91.79,18486.0,88.5497,88.7333,88.4724,88.714,18486.0
2020-10-23 10:20:00,91.74,91.74,91.49,91.67,22502.0,88.6657,88.6657,88.424,88.598,22502.0
2020-10-23 10:30:00,91.71,91.71,91.54,91.58,16704.0,88.6367,88.6367,88.4724,88.511,16704.0
2020-10-23 10:40:00,91.6,91.67,91.44,91.44,15138.0,88.5304,88.598,88.3757,88.3757,15138.0
2020-10-23 10:50:00,91.36,91.51,91.29,91.5,7666.0,88.2984,88.4434,88.2307,88.4337,7666.0
2020-10-23 11:00:00,91.56,91.64,91.56,91.62,3036.0,88.4917,88.569,88.4917,88.5497,3036.0
2020-10-23 11:10:00,91.59,91.74,91.57,91.65,3280.0,88.5207,88.6657,88.5014,88.5787,3280.0
2020-10-23 11:20:00,91.67,91.69,91.34,91.34,4000.0,88.598,88.6173,88.2791,88.2791,4000.0
2020-10-23 11:30:00,91.41,91.51,91.25,91.29,14006.0,88.3467,88.4434,88.1921,88.2307,14006.0
2020-10-23 11:40:00,91.28,91.35,91.15,91.15,4000.0,88.2211,88.2887,88.0954,88.0954,4000.0
2020-10-23 11:50:00,91.19,91.33,91.14,91.33,9214.0,88.1341,88.2694,88.0858,88.2694,9214.0
2020-10-23 12:00:00,91.36,91.51,91.3,91.51,2710.0,88.2984,88.4434,88.2404,88.4434,2710.0
2020-10-23 12:10:00,91.53,91.58,91.33,91.56,20836.0,88.4627,88.511,88.2694,88.4917,20836.0
2020-10-23 12:20:00,91.4,91.49,91.35,91.49,1800.0,88.3371,88.424,88.2887,88.424,1800.0
2020-10-23 12:30:00,91.53,91.62,91.53,91.6,4060.0,88.4627,88.5497,88.4627,88.5304,4060.0
2020-10-23 12:40:00,91.64,91.69,91.64,91.64,2848.0,88.569,88.6173,88.569,88.569,2848.0
2020-10-23 12:50:00,91.69,91.74,91.58,91.58,5668.0,88.6173,88.6657,88.511,88.511,5668.0
2020-10-23 13:00:00,91.6,91.82,91.6,91.81,3122.0,88.5304,88.743,88.5304,88.7333,3122.0
2020-10-23 13:10:00,91.8,91.83,91.73,91.81,8306.0,88.7236,88.7526,88.656,88.7333,8306.0
2020-10-23 13:20:00,91.73,91.85,91.73,91.84,1400.0,88.656,88.772,88.656,88.7623,1400.0
2020-10-23 13:30:00,91.88,91.89,91.79,91.83,2200.0,88.801,88.8106,88.714,88.7526,2200.0
2020-10-23 13:40:00,91.81,91.81,91.77,91.79,4160.0,88.7333,88.7333,88.6947,88.714,4160.0
2020-10-23 13:50:00,91.85,91.86,91.84,91.85,1448.0,88.772,88.7816,88.7623,88.772,1448.0
2020-10-23 14:00:00,91.86,91.99,91.84,91.98,19078.0,88.7816,88.9073,88.7623,88.8976,19078.0
2020-10-23 14:10:00,92.0,92.01,91.92,91.99,5446.0,88.9169,88.9266,88.8396,88.9073,5446.0
2020-10-23 14:20:00,91.96,92.01,91.95,92.01,1400.0,88.8783,88.9266,88.8686,88.9266,1400.0
2020-10-23 14:30:00,92.01,92.02,91.93,91.96,4180.0,88.9266,88.9363,88.8493,88.8783,4180.0
2020-10-23 14:40:00,91.91,91.91,91.85,91.85,2200.0,88.83,88.83,88.772,88.772,2200.0
2020-10-23 14:50:00,91.85,91.85,91.7,91.72,9600.0,88.772,88.772,88.627,88.6463,9600.0
2020-10-23 15:00:00,91.72,91.86,91.72,91.86,8200.0,88.6463,88.7816,88.6463,88.7816,8200.0
2020-10-23 15:10:00,91.85,91.94,91.83,91.94,3800.0,88.772,88.859,88.7526,88.859,3800.0
2020-10-23 15:20:00,91.94,91.94,91.84,91.86,73046.0,88.859,88.859,88.7623,88.7816,73046.0
2020-10-23 15:30:00,91.86,91.88,91.77,91.8,13996.0,88.7816,88.801,88.6947,88.7236,13996.0
2020-10-23 15:40:00,91.8,91.98,91.8,91.95,19652.0,88.7236,88.8976,88.7236,88.8686,19652.0
2020-10-23 15:50:00,91.89,91.96,91.84,91.95,40504.0,88.8106,88.8783,88.7623,88.8686,40504.0
2020-10-26 09:30:00,91.16,91.61,91.03,91.45,12600.0,88.1051,88.54,87.9795,88.3854,12600.0
2020-10-26 09:40:00,91.36,91.48,91.2,91.42,28676.0,88.2984,88.4144,88.1438,88.3564,28676.0
2020-10-26 09:50:00,91.43,91.55,91.32,91.39,24410.0,88.366,88.482,88.2597,88.3274,24410.0
2020-10-26 10:00:00,91.42,91.59,91.2,91.31,29686.0,88.3564,88.5207,88.1438,88.2501,29686.0
2020-10-26 10:10:00,91.25,91.32,91.11,91.29,9800.0,88.1921,88.2597,88.0568,88.2307,9800.0
2020-10-26 10:20:00,91.26,91.29,90.94,90.95,7226.0,88.2017,88.2307,87.8925,87.9021,7226.0
2020-10-26 10:30:00,90.91,90.94,90.64,90.76,23000.0,87.8635,87.8925,87.6025,87.7185,23000.0
2020-10-26 10:40:00,90.76,90.86,90.51,90.58,19992.0,87.7185,87.8151,87.4769,87.5445,19992.0
2020-10-26 10:50:00,90.5,90.56,90.33,90.36,10344.0,87.4672,87.5252,87.3029,87.3319,10344.0
2020-10-26 11:00:00,90.28,90.28,90.05,90.11,11600.0,87.2546,87.2546,87.0323,87.0903,11600.0
2020-10-26 11:10:00,90.21,90.21,89.89,90.01,24240.0,87.1869,87.1869,86.8777,86.9936,24240.0
2020-10-26 11:20:00,90.04,90.19,90.02,90.02,19872.0,87.0226,87.1676,87.0033,87.0033,19872.0
2020-10-26 11:30:00,90.04,90.11,89.89,90.01,24850.0,87.0226,87.0903,86.8777,86.9936,24850.0
2020-10-26 11:40:00,89.92,89.98,89.79,89.89,5400.0,86.9066,86.9646,86.781,86.8777,5400.0
2020-10-26 11:50:00,89.79,90.12,89.76,89.77,9814.0,86.781,87.0999,86.752,86.7617,9814.0
2020-10-26 12:00:00,89.81,89.82,89.72,89.79,10356.0,86.8003,86.81,86.7134,86.781,10356.0
2020-10-26 12:10:00,89.82,89.95,89.79,89.95,9944.0,86.81,86.9356,86.781,86.9356,9944.0
2020-10-26 12:20:00,89.94,89.94,89.88,89.89,2200.0,86.926,86.926,86.868,86.8777,2200.0
2020-10-26 12:30:00,89.86,89.86,89.58,89.63,7400.0,86.8487,86.8487,86.578,86.6264,7400.0
2020-10-26 12:40:00,89.64,89.68,89.34,89.35,10718.0,86.636,86.6747,86.3461,86.3558,10718.0
2020-10-26 12:50:00,89.36,89.41,89.28,89.34,15700.0,86.3654,86.4137,86.2881,86.3461,15700.0
2020-10-26 13:00:00,89.36,89.36,89.23,89.3,39908.0,86.3654,86.3654,86.2398,86.3074,39908.0
2020-10-26 13:10:00,89.38,89.39,89.2,89.21,7888.0,86.3847,86.3944,86.2108,86.2204,7888.0
2020-10-26 13:20:00,89.24,89.29,89.07,89.07,6196.0,86.2494,86.2978,86.0851,86.0851,6196.0
2020-10-26 13:30:00,89.03,89.06,88.97,89.06,6158.0,86.0465,86.0755,85.9885,86.0755,6158.0
2020-10-26 13:40:00,89.12,89.17,89.02,89.17,10350.0,86.1335,86.1818,86.0368,86.1818,10350.0
2020-10-26 13:50:00,89.17,89.29,89.17,89.28,3178.0,86.1818,86.2978,86.1818,86.2881,3178.0
2020-10-26 14:00:00,89.36,89.48,89.31,89.38,3400.0,86.3654,86.4814,86.3171,86.3847,3400.0
2020-10-26 14:10:00,89.39,89.53,89.36,89.41,10200.0,86.3944,86.5297,86.3654,86.4137,10200.0
2020-10-26 14:20:00,89.38,89.67,89.33,89.67,9326.0,86.3847,86.665,86.3364,86.665,9326.0
2020-10-26 14:30:00,89.66,89.66,89.56,89.63,3400.0,86.6554,86.6554,86.5587,86.6264,3400.0
2020-10-26 14:40:00,89.64,89.77,89.47,89.49,16648.0,86.636,86.7617,86.4717,86.4911,16648.0
2020-10-26 14:50:00,89.5,89.76,89.5,89.73,4800.0,86.5007,86.752,86.5007,86.723,4800.0
2020-10-26 15:00:00,89.7,89.85,89.57,89.59,8000.0,86.694,86.839,86.5684,86.5877,8000.0
2020-10-26 15:10:00,89.62,89.67,89.55,89.67,7000.0,86.6167,86.665,86.549,86.665,7000.0
2020-10-26 15:20:00,89.63,89.83,89.63,89.82,4400.0,86.6264,86.8197,86.6264,86.81,4400.0
2020-10-26 15:30:00,89.83,89.94,89.72,89.84,43140.0,86.8197,86.926,86.7134,86.8293,43140.0
2020-10-26 15:40:00,89.87,89.91,89.58,89.58,10824.0,86.8583,86.897,86.578,86.578,10824.0
2020-10-26 15:50:00,89.53,90.11,89.53,90.11,29090.0,86.5297,87.0903,86.5297,87.0903,29090.0
2020-10-27 09:30:00,90.76,90.97,90.13,90.49,58574.0,87.7185,87.9215,87.1096,87.4575,58574.0
2020-10-27 09:40:00,90.44,90.47,89.97,89.99,32406.0,87.4092,87.4382,86.955,86.9743,32406.0
2020-10-27 09:50:00,90.0,90.08,89.8,89.97,27468.0,86.984,87.0613,86.7907,86.955,27468.0
2020-10-27 10:00:00,90.02,90.05,89.61,90.03,38140.0,87.0033,87.0323,86.607,87.013,38140.0
2020-10-27 10:10:00,90.02,90.05,89.67,89.67,22878.0,87.0033,87.0323,86.665,86.665,22878.0
2020-10-27 10:20:00,89.69,89.78,89.62,89.64,14582.0,86.6844,86.7713,86.6167,86.636,14582.0
2020-10-27 10:30:00,89.64,90.08,89.64,89.96,14600.0,86.636,87.0613,86.636,86.9453,14600.0
2020-10-27 10:40:00,89.95,90.21,89.8,90.2,34326.0,86.9356,87.1869,86.7907,87.1773,34326.0
2020-10-27 10:50:00,90.21,90.24,89.98,89.98,33322.0,87.1869,87.2159,86.9646,86.9646,33322.0
2020-10-27 11:00:00,90.01,90.17,89.97,90.13,11636.0,86.9936,87.1483,86.955,87.1096,11636.0
2020-10-27 11:10:00,90.23,90.36,90.2,90.32,61034.0,87.2063,87.3319,87.1773,87.2932,61034.0
2020-10-27 11:20:00,90.36,90.36,90.06,90.13,9400.0,87.3319,87.3319,87.042,87.1096,9400.0
2020-10-27 11:30:00,90.13,90.13,89.98,90.04,9066.0,87.1096,87.1096,86.9646,87.0226,9066.0
2020-10-27 11:40:00,90.18,90.18,89.99,90.02,8310.0,87.1579,87.1579,86.9743,87.0033,8310.0
2020-10-27 11:50:00,90.07,90.11,89.99,90.07,9400.0,87.0516,87.0903,86.9743,87.0516,9400.0
2020-10-27 12:00:00,90.1,90.12,90.06,90.06,3600.0,87.0806,87.0999,87.042,87.042,3600.0
2020-10-27 12:10:00,90.04,90.04,89.81,89.88,9836.0,87.0226,87.0226,86.8003,86.868,9836.0
2020-10-27 12:20:00,89.95,89.95,89.74,89.74,4400.0,86.9356,86.9356,86.7327,86.7327,4400.0
2020-10-27 12:30:00,89.72,89.77,89.66,89.73,7200.0,86.7134,86.7617,86.6554,86.723,7200.0
2020-10-27 12:40:00,89.73,89.73,89.53,89.57,5800.0,86.723,86.723,86.5297,86.5684,5800.0
2020-10-27 12:50:00,89.55,89.6,89.47,89.58,6254.0,86.549,86.5974,86.4717,86.578,6254.0
2020-10-27 13:00:00,89.6,89.64,89.53,89.56,5000.0,86.5974,86.636,86.5297,86.5587,5000.0
2020-10-27 13:10:00,89.6,89.6,89.41,89.5,8200.0,86.5974,86.5974,86.4137,86.5007,8200.0
2020-10-27 13:20:00,89.54,89.71,89.5,89.71,8600.0,86.5394,86.7037,86.5007,86.7037,8600.0
2020-10-27 13:30:00,89.67,89.82,89.67,89.77,5334.0,86.665,86.81,86.665,86.7617,5334.0
2020-10-27 13:40:00,89.77,89.88,89.74,89.85,24938.0,86.7617,86.868,86.7327,86.839,24938.0
2020-10-27 13:50:00,89.86,89.87,89.73,89.8,15040.0,86.8487,86.8583,86.723,86.7907,15040.0
2020-10-27 14:00:00,89.84,89.86,89.66,89.7,9982.0,86.8293,86.8487,86.6554,86.694,9982.0
2020-10-27 14:10:00,89.62,89.69,89.54,89.54,3600.0,86.6167,86.6844,86.5394,86.5394,3600.0
2020-10-27 14:20:00,89.58,89.7,89.55,89.7,5200.0,86.578,86.694,86.549,86.694,5200.0
2020-10-27 14:30:00,89.67,89.67,89.54,89.54,8000.0,86.665,86.665,86.5394,86.5394,8000.0
2020-10-27 14:40:00,89.61,89.61,89.47,89.61,4400.0,86.607,86.607,86.4717,86.607,4400.0
2020-10-27 14:50:00,89.53,89.55,89.48,89.51,6370.0,86.5297,86.549,86.4814,86.5104,6370.0
2020-10-27 15:00:00,89.53,89.56,89.35,89.36,9714.0,86.5297,86.5587,86.3558,86.3654,9714.0
2020-10-27 15:10:00,89.41,89.46,89.37,89.45,7954.0,86.4137,86.4621,86.3751,86.4524,7954.0
2020-10-27 15:20:00,89.46,89.74,89.46,89.73,10740.0,86.4621,86.7327,86.4621,86.723,10740.0
2020-10-27 15:30:00,89.74,89.89,89.72,89.89,26568.0,86.7327,86.8777,86.7134,86.8777,26568.0
2020-10-27 15:40:00,89.89,89.98,89.73,89.73,28942.0,86.8777,86.9646,86.723,86.723,28942.0
2020-10-27 15:50:00,89.73,89.86,89.63,89.69,32976.0,86.723,86.8487,86.6264,86.6844,32976.0
2020-10-28 09:30:00,88.18,88.29,87.73,87.97,26592.0,85.225,85.3313,84.79,85.022,26592.0
2020-10-28 09:40:00,87.98,88.08,87.75,87.83,46842.0,85.0317,85.1283,84.8094,84.8867,46842.0
2020-10-28 09:50:00,87.77,87.77,87.24,87.43,92390.0,84.8287,84.8287,84.3165,84.5001,92390.0
2020-10-28 10:00:00,87.39,87.5,87.19,87.33,37994.0,84.4614,84.5677,84.2681,84.4034,37994.0
2020-10-28 10:10:00,87.22,87.35,86.85,86.85,53434.0,84.2971,84.4228,83.9395,83.9395,53434.0
2020-10-28 10:20:00,86.84,86.98,86.67,86.68,22052.0,83.9299,84.0652,83.7656,83.7752,22052.0
2020-10-28 10:30:00,86.75,87.0,86.66,86.88,34612.0,83.8429,84.0845,83.7559,83.9685,34612.0
2020-10-28 10:40:00,86.89,86.97,86.69,86.69,22286.0,83.9782,84.0555,83.7849,83.7849,22286.0
2020-10-28 10:50:00,86.71,86.98,86.65,86.98,19452.0,83.8042,84.0652,83.7462,84.0652,19452.0
2020-10-28 11:00:00,86.95,87.13,86.76,87.07,49326.0,84.0362,84.2101,83.8525,84.1522,49326.0
2020-10-28 11:10:00,87.06,87.14,86.91,86.91,16032.0,84.1425,84.2198,83.9975,83.9975,16032.0
2020-10-28 11:20:00,86.92,87.02,86.88,86.97,101532.0,84.0072,84.1038,83.9685,84.0555,101532.0
2020-10-28 11:30:00,86.92,86.92,86.76,86.82,12184.0,84.0072,84.0072,83.8525,83.9105,12184.0
2020-10-28 11:40:00,86.8,87.11,86.78,87.05,10320.0,83.8912,84.1908,83.8719,84.1328,10320.0
2020-10-28 11:50:00,87.0,87.3,87.0,87.2,41914.0,84.0845,84.3744,84.0845,84.2778,41914.0
2020-10-28 12:00:00,87.21,87.41,87.14,87.36,17598.0,84.2875,84.4808,84.2198,84.4324,17598.0
2020-10-28 12:10:00,87.38,87.52,87.33,87.47,18890.0,84.4518,84.5871,84.4034,84.5388,18890.0
2020-10-28 12:20:00,87.48,87.5,87.26,87.26,68638.0,84.5484,84.5677,84.3358,84.3358,68638.0
2020-10-28 12:30:00,87.21,87.45,87.21,87.32,6872.0,84.2875,84.5194,84.2875,84.3938,6872.0
2020-10-28 12:40:00,87.35,87.35,87.16,87.17,52156.0,84.4228,84.4228,84.2391,84.2488,52156.0
2020-10-28 12:50:00,87.16,87.23,87.06,87.2,65706.0,84.2391,84.3068,84.1425,84.2778,65706.0
2020-10-28 13:00:00,87.11,87.2,87.01,87.07,20976.0,84.1908,84.2778,84.0942,84.1522,20976.0
2020-10-28 13:10:00,87.07,87.09,86.74,86.87,96066.0,84.1522,84.1715,83.8332,83.9589,96066.0
2020-10-28 13:20:00,86.83,87.04,86.79,87.04,45148.0,83.9202,84.1232,83.8815,84.1232,45148.0
2020-10-28 13:30:00,87.05,87.38,87.02,87.3,63654.0,84.1328,84.4518,84.1038,84.3744,63654.0
2020-10-28 13:40:00,87.3,87.36,87.19,87.31,25472.0,84.3744,84.4324,84.2681,84.3841,25472.0
2020-10-28 13:50:00,87.27,87.38,87.24,87.38,13000.0,84.3455,84.4518,84.3165,84.4518,13000.0
2020-10-28 14:00:00,87.33,87.39,87.19,87.3,41780.0,84.4034,84.4614,84.2681,84.3744,41780.0
2020-10-28 14:10:00,87.28,87.32,87.03,87.13,46166.0,84.3551,84.3938,84.1135,84.2101,46166.0
2020-10-28 14:20:00,87.08,87.38,87.08,87.35,12800.0,84.1618,84.4518,84.1618,84.4228,12800.0
2020-10-28 14:30:00,87.39,87.39,87.13,87.15,41194.0,84.4614,84.4614,84.2101,84.2295,41194.0
2020-10-28 14:40:00,87.14,87.27,87.12,87.15,22294.0,84.2198,84.3455,84.2005,84.2295,22294.0
2020-10-28 14:50:00,87.23,87.4,86.98,87.38,13200.0,84.3068,84.4711,84.0652,84.4518,13200.0
2020-10-28 15:00:00,87.35,87.36,87.14,87.26,11458.0,84.4228,84.4324,84.2198,84.3358,11458.0
2020-10-28 15:10:00,87.28,87.38,87.19,87.21,9170.0,84.3551,84.4518,84.2681,84.2875,9170.0
2020-10-28 15:20:00,87.21,87.63,87.17,87.54,31358.0,84.2875,84.6934,84.2488,84.6064,31358.0
2020-10-28 15:30:00,87.48,87.71,87.33,87.33,46454.0,84.5484,84.7707,84.4034,84.4034,46454.0
2020-10-28 15:40:00,87.32,87.46,87.14,87.23,47898.0,84.3938,84.5291,84.2198,84.3068,47898.0
2020-10-28 15:50:00,87.2,87.2,86.7,86.72,63374.0,84.2778,84.2778,83.7946,83.8139,63374.0
2020-10-29 09:30:00,86.85,87.1,86.68,87.04,26672.0,83.9395,84.1812,83.7752,84.1232,26672.0
2020-10-29 09:40:00,87.1,87.41,86.88,87.17,27512.0,84.1812,84.4808,83.9685,84.2488,27512.0
2020-10-29 09:50:00,87.16,87.79,87.16,87.77,27200.0,84.2391,84.848,84.2391,84.8287,27200.0
2020-10-29 10:00:00,87.77,88.14,87.77,88.05,46996.0,84.8287,85.1863,84.8287,85.0993,46996.0
2020-10-29 10:10:00,88.05,88.13,87.86,88.13,23066.0,85.0993,85.1766,84.9157,85.1766,23066.0
2020-10-29 10:20:00,88.08,88.27,88.08,88.14,9800.0,85.1283,85.3119,85.1283,85.1863,9800.0
2020-10-29 10:30:00,88.16,88.27,87.99,88.27,8544.0,85.2056,85.3119,85.0413,85.3119,8544.0
2020-10-29 10:40:00,88.29,88.31,88.18,88.22,4038.0,85.3313,85.3506,85.225,85.2636,4038.0
2020-10-29 10:50:00,88.17,88.3,88.09,88.3,3400.0,85.2153,85.3409,85.138,85.3409,3400.0
2020-10-29 11:00:00,88.28,88.45,88.17,88.45,6000.0,85.3216,85.4859,85.2153,85.4859,6000.0
2020-10-29 11:10:00,88.45,88.61,88.45,88.59,6604.0,85.4859,85.6405,85.4859,85.6212,6604.0
2020-10-29 11:20:00,88.56,88.69,88.56,88.64,21024.0,85.5922,85.7179,85.5922,85.6695,21024.0
2020-10-29 11:30:00,88.64,88.65,88.44,88.55,10540.0,85.6695,85.6792,85.4762,85.5826,10540.0
2020-10-29 11:40:00,88.55,88.56,88.23,88.33,12530.0,85.5826,85.5922,85.2733,85.3699,12530.0
2020-10-29 11:50:00,88.3,88.45,88.02,88.16,9628.0,85.3409,85.4859,85.0703,85.2056,9628.0
2020-10-29 12:00:00,88.22,88.23,88.11,88.22,2650.0,85.2636,85.2733,85.1573,85.2636,2650.0
2020-10-29 12:10:00,88.2,88.39,88.2,88.39,600.0,85.2443,85.4279,85.2443,85.4279,600.0
2020-10-29 12:20:00,88.35,88.53,88.35,88.53,4400.0,85.3893,85.5632,85.3893,85.5632,4400.0
2020-10-29 12:30:00,88.49,88.71,88.48,88.71,7684.0,85.5246,85.7372,85.5149,85.7372,7684.0
2020-10-29 12:40:00,88.61,88.82,88.6,88.82,4200.0,85.6405,85.8435,85.6309,85.8435,4200.0
2020-10-29 12:50:00,88.86,88.88,88.73,88.88,1800.0,85.8822,85.9015,85.7565,85.9015,1800.0
2020-10-29 13:00:00,88.92,88.94,88.72,88.72,6000.0,85.9402,85.9595,85.7469,85.7469,6000.0
2020-10-29 13:10:00,88.77,88.77,88.68,88.68,2600.0,85.7952,85.7952,85.7082,85.7082,2600.0
2020-10-29 13:20:00,88.72,88.91,88.7,88.89,4334.0,85.7469,85.9305,85.7275,85.9112,4334.0
2020-10-29 13:30:00,88.96,88.99,88.83,88.85,5600.0,85.9788,86.0078,85.8532,85.8725,5600.0
2020-10-29 13:40:00,88.85,88.93,88.85,88.88,8200.0,85.8725,85.9498,85.8725,85.9015,8200.0
2020-10-29 13:50:00,88.85,89.03,88.85,89.03,4442.0,85.8725,86.0465,85.8725,86.0465,4442.0
2020-10-29 14:00:00,89.08,89.27,89.08,89.27,6728.0,86.0948,86.2784,86.0948,86.2784,6728.0
2020-10-29 14:10:00,89.27,89.51,89.23,89.51,10518.0,86.2784,86.5104,86.2398,86.5104,10518.0
2020-10-29 14:20:00,89.47,89.74,89.47,89.74,6000.0,86.4717,86.7327,86.4717,86.7327,6000.0
2020-10-29 14:30:00,89.73,89.76,89.46,89.5,23000.0,86.723,86.752,86.4621,86.5007,23000.0
2020-10-29 14:40:00,89.5,89.58,89.4,89.42,9126.0,86.5007,86.578,86.4041,86.4234,9126.0
2020-10-29 14:50:00,89.36,89.49,89.33,89.4,8292.0,86.3654,86.4911,86.3364,86.4041,8292.0
2020-10-29 15:00:00,89.44,89.55,89.36,89.42,8200.0,86.4427,86.549,86.3654,86.4234,8200.0
2020-10-29 15:10:00,89.44,89.45,89.14,89.22,5200.0,86.4427,86.4524,86.1528,86.2301,5200.0
2020-10-29 15:20:00,89.35,89.39,89.28,89.33,4400.0,86.3558,86.3944,86.2881,86.3364,4400.0
2020-10-29 15:30:00,89.35,89.36,89.24,89.28,5438.0,86.3558,86.3654,86.2494,86.2881,5438.0
2020-10-29 15:40:00,89.27,89.53,89.23,89.5,11400.0,86.2784,86.5297,86.2398,86.5007,11400.0
2020-10-29 15:50:00,89.47,89.64,89.05,89.05,50024.0,86.4717,86.636,86.0658,86.0658,50024.0
2020-10-30 09:30:00,88.01,88.5,87.96,88.35,18054.0,85.0607,85.5342,85.0123,85.3893,18054.0
2020-10-30 09:40:00,88.22,88.22,87.72,87.82,17692.0,85.2636,85.2636,84.7804,84.877,17692.0
2020-10-30 09:50:00,87.65,88.14,87.65,88.04,13600.0,84.7127,85.1863,84.7127,85.0897,13600.0
2020-10-30 10:00:00,87.96,88.3,87.96,88.11,13098.0,85.0123,85.3409,85.0123,85.1573,13098.0
2020-10-30 10:10:00,88.1,88.13,87.68,87.81,22138.0,85.1476,85.1766,84.7417,84.8674,22138.0
2020-10-30 10:20:00,87.79,87.79,87.38,87.44,26946.0,84.848,84.848,84.4518,84.5098,26946.0
2020-10-30 10:30:00,87.38,87.46,87.05,87.24,28516.0,84.4518,84.5291,84.1328,84.3165,28516.0
2020-10-30 10:40:00,87.15,87.27,86.82,86.85,33580.0,84.2295,84.3455,83.9105,83.9395,33580.0
2020-10-30 10:50:00,86.82,87.13,86.8,86.8,42166.0,83.9105,84.2101,83.8912,83.8912,42166.0
2020-10-30 11:00:00,86.79,87.24,86.79,87.01,13210.0,83.8815,84.3165,83.8815,84.0942,13210.0
2020-10-30 11:10:00,87.02,87.22,86.93,87.03,12200.0,84.1038,84.2971,84.0168,84.1135,12200.0
2020-10-30 11:20:00,87.03,87.16,86.82,86.87,10230.0,84.1135,84.2391,83.9105,83.9589,10230.0
2020-10-30 11:30:00,86.81,86.88,86.72,86.8,19020.0,83.9009,83.9685,83.8139,83.8912,19020.0
2020-10-30 11:40:00,86.8,86.98,86.67,86.95,45486.0,83.8912,84.0652,83.7656,84.0362,45486.0
2020-10-30 11:50:00,86.99,87.01,86.79,86.82,12860.0,84.0748,84.0942,83.8815,83.9105,12860.0
2020-10-30 12:00:00,86.81,87.22,86.81,87.22,13652.0,83.9009,84.2971,83.9009,84.2971,13652.0
2020-10-30 12:10:00,87.25,87.46,87.19,87.46,7800.0,84.3261,84.5291,84.2681,84.5291,7800.0
2020-10-30 12:20:00,87.42,87.6,87.37,87.56,24324.0,84.4904,84.6644,84.4421,84.6257,24324.0
2020-10-30 12:30:00,87.57,87.58,87.24,87.28,13522.0,84.6354,84.6451,84.3165,84.3551,13522.0
2020-10-30 12:40:00,87.29,87.3,87.08,87.15,4600.0,84.3648,84.3744,84.1618,84.2295,4600.0
2020-10-30 12:50:00,87.06,87.11,87.01,87.01,10408.0,84.1425,84.1908,84.0942,84.0942,10408.0
2020-10-30 13:00:00,86.99,87.11,86.91,86.91,3000.0,84.0748,84.1908,83.9975,83.9975,3000.0
2020-10-30 13:10:00,86.92,86.92,86.77,86.83,10400.0,84.0072,84.0072,83.8622,83.9202,10400.0
2020-10-30 13:20:00,86.8,86.91,86.68,86.89,9000.0,83.8912,83.9975,83.7752,83.9782,9000.0
2020-10-30 13:30:00,86.87,86.87,86.53,86.65,12500.0,83.9589,83.9589,83.6303,83.7462,12500.0
2020-10-30 13:40:00,86.61,86.8,86.61,86.78,5650.0,83.7076,83.8912,83.7076,83.8719,5650.0
2020-10-30 13:50:00,86.82,86.83,86.67,86.83,6500.0,83.9105,83.9202,83.7656,83.9202,6500.0
2020-10-30 14:00:00,86.74,87.01,86.66,86.96,13400.0,83.8332,84.0942,83.7559,84.0458,13400.0
2020-10-30 14:10:00,86.86,86.95,86.75,86.93,21600.0,83.9492,84.0362,83.8429,84.0168,21600.0
2020-10-30 14:20:00,86.89,86.96,86.63,86.66,17772.0,83.9782,84.0458,83.7269,83.7559,17772.0
2020-10-30 14:30:00,86.61,86.86,86.58,86.83,16200.0,83.7076,83.9492,83.6786,83.9202,16200.0
2020-10-30 14:40:00,86.71,86.85,86.58,86.8,20420.0,83.8042,83.9395,83.6786,83.8912,20420.0
2020-10-30 14:50:00,86.72,86.89,86.72,86.76,7412.0,83.8139,83.9782,83.8139,83.8525,7412.0
2020-10-30 15:00:00,86.78,86.91,86.72,86.79,31630.0,83.8719,83.9975,83.8139,83.8815,31630.0
2020-10-30 15:10:00,86.8,87.12,86.79,87.09,24290.0,83.8912,84.2005,83.8815,84.1715,24290.0
2020-10-30 15:20:00,87.13,87.19,86.86,86.86,11124.0,84.2101,84.2681,83.9492,83.9492,11124.0
2020-10-30 15:30:00,86.92,86.93,86.72,86.83,22446.0,84.0072,84.0168,83.8139,83.9202,22446.0
2020-10-30 15:40:00,86.87,87.23,86.81,87.0,19584.0,83.9589,84.3068,83.9009,84.0845,19584.0
2020-10-30 15:50:00,86.95,87.37,86.95,87.37,71898.0,84.0362,84.4421,84.0362,84.4421,71898.0
2020-11-02 09:30:00,88.36,88.5,87.99,88.47,19162.0,85.3989,85.5342,85.0413,85.5052,19162.0
2020-11-02 09:40:00,88.53,88.75,88.42,88.71,20176.0,85.5632,85.7759,85.4569,85.7372,20176.0
2020-11-02 09:50:00,88.64,88.93,88.62,88.71,15528.0,85.6695,85.9498,85.6502,85.7372,15528.0
2020-11-02 10:00:00,88.73,88.93,88.45,88.56,26238.0,85.7565,85.9498,85.4859,85.5922,26238.0
2020-11-02 10:10:00,88.6,88.92,88.57,88.89,11300.0,85.6309,85.9402,85.6019,85.9112,11300.0
2020-11-02 10:20:00,88.88,88.89,88.65,88.78,27634.0,85.9015,85.9112,85.6792,85.8049,27634.0
2020-11-02 10:30:00,88.71,88.76,88.45,88.47,18200.0,85.7372,85.7855,85.4859,85.5052,18200.0
2020-11-02 10:40:00,88.48,88.49,88.3,88.46,18662.0,85.5149,85.5246,85.3409,85.4956,18662.0
2020-11-02 10:50:00,88.49,88.55,88.32,88.47,17088.0,85.5246,85.5826,85.3603,85.5052,17088.0
2020-11-02 11:00:00,88.42,88.53,88.36,88.45,14720.0,85.4569,85.5632,85.3989,85.4859,14720.0
2020-11-02 11:10:00,88.5,88.5,88.14,88.17,8502.0,85.5342,85.5342,85.1863,85.2153,8502.0
2020-11-02 11:20:00,88.11,88.17,88.02,88.07,20270.0,85.1573,85.2153,85.0703,85.1186,20270.0
2020-11-02 11:30:00,88.12,88.12,87.96,88.01,16412.0,85.167,85.167,85.0123,85.0607,16412.0
2020-11-02 11:40:00,88.03,88.29,87.98,88.27,6454.0,85.08,85.3313,85.0317,85.3119,6454.0
2020-11-02 11:50:00,88.24,88.41,88.24,88.27,3840.0,85.2829,85.4473,85.2829,85.3119,3840.0
2020-11-02 12:00:00,88.24,88.25,88.06,88.2,3400.0,85.2829,85.2926,85.109,85.2443,3400.0
2020-11-02 12:10:00,88.24,88.25,88.07,88.08,4400.0,85.2829,85.2926,85.1186,85.1283,4400.0
2020-11-02 12:20:00,88.03,88.26,88.01,88.26,3642.0,85.08,85.3023,85.0607,85.3023,3642.0
2020-11-02 12:30:00,88.23,88.25,87.93,87.96,12100.0,85.2733,85.2926,84.9833,85.0123,12100.0
2020-11-02 12:40:00,87.97,88.01,87.72,87.77,12188.0,85.022,85.0607,84.7804,84.8287,12188.0
2020-11-02 12:50:00,87.78,87.85,87.73,87.8,12100.0,84.8384,84.906,84.79,84.8577,12100.0
2020-11-02 13:00:00,87.86,87.86,87.6,87.63,9400.0,84.9157,84.9157,84.6644,84.6934,9400.0
2020-11-02 13:10:00,87.63,87.63,87.45,87.45,9850.0,84.6934,84.6934,84.5194,84.5194,9850.0
2020-11-02 13:20:00,87.46,87.64,87.38,87.64,15842.0,84.5291,84.7031,84.4518,84.7031,15842.0
2020-11-02 13:30:00,87.63,87.72,87.56,87.56,5250.0,84.6934,84.7804,84.6257,84.6257,5250.0
2020-11-02 13:40:00,87.6,87.72,87.58,87.58,2800.0,84.6644,84.7804,84.6451,84.6451,2800.0
2020-11-02 13:50:00,87.51,87.51,87.32,87.32,3200.0,84.5774,84.5774,84.3938,84.3938,3200.0
2020-11-02 14:00:00,87.33,87.49,87.33,87.4,3200.0,84.4034,84.5581,84.4034,84.4711,3200.0
2020-11-02 14:10:00,87.39,87.51,87.35,87.42,18722.0,84.4614,84.5774,84.4228,84.4904,18722.0
2020-11-02 14:20:00,87.42,87.71,87.42,87.69,15820.0,84.4904,84.7707,84.4904,84.7514,15820.0
2020-11-02 14:30:00,87.71,87.74,87.57,87.69,6200.0,84.7707,84.7997,84.6354,84.7514,6200.0
2020-11-02 14:40:00,87.7,87.83,87.64,87.75,17804.0,84.761,84.8867,84.7031,84.8094,17804.0
2020-11-02 14:50:00,87.75,87.8,87.62,87.73,6200.0,84.8094,84.8577,84.6837,84.79,6200.0
2020-11-02 15:00:00,87.76,87.87,87.71,87.71,10866.0,84.819,84.9253,84.7707,84.7707,10866.0
2020-11-02 15:10:00,87.86,87.96,87.75,87.96,9176.0,84.9157,85.0123,84.8094,85.0123,9176.0
2020-11-02 15:20:00,88.01,88.01,87.75,87.81,4374.0,85.0607,85.0607,84.8094,84.8674,4374.0
2020-11-02 15:30:00,87.86,87.98,87.7,87.77,15810.0,84.9157,85.0317,84.761,84.8287,15810.0
2020-11-02 15:40:00,87.79,87.86,87.63,87.82,10712.0,84.848,84.9157,84.6934,84.877,10712.0
2020-11-02 15:50:00,87.8,88.14,87.74,88.14,40444.0,84.8577,85.1863,84.7997,85.1863,40444.0
2020-11-03 09:30:00,88.94,89.17,88.86,89.15,15092.0,85.9595,86.1818,85.8822,86.1625,15092.0
2020-11-03 09:40:00,89.07,89.32,89.07,89.21,36492.0,86.0851,86.3268,86.0851,86.2204,36492.0
2020-11-03 09:50:00,89.25,89.58,89.25,89.57,41366.0,86.2591,86.578,86.2591,86.5684,41366.0
2020-11-03 10:00:00,89.67,89.9,89.64,89.89,37368.0,86.665,86.8873,86.636,86.8777,37368.0
2020-11-03 10:10:00,89.91,90.26,89.85,90.24,247746.0,86.897,87.2353,86.839,87.2159,247746.0
2020-11-03 10:20:00,90.24,90.5,90.23,90.49,94276.0,87.2159,87.4672,87.2063,87.4575,94276.0
2020-11-03 10:30:00,90.49,90.63,90.19,90.24,37274.0,87.4575,87.5929,87.1676,87.2159,37274.0
2020-11-03 10:40:00,90.24,90.37,90.16,90.33,12634.0,87.2159,87.3416,87.1386,87.3029,12634.0
2020-11-03 10:50:00,90.37,90.37,90.13,90.34,9600.0,87.3416,87.3416,87.1096,87.3126,9600.0
2020-11-03 11:00:00,90.45,90.49,90.3,90.36,32928.0,87.4189,87.4575,87.2739,87.3319,32928.0
2020-11-03 11:10:00,90.33,90.35,90.17,90.22,15606.0,87.3029,87.3222,87.1483,87.1966,15606.0
2020-11-03 11:20:00,90.3,90.33,90.13,90.13,26216.0,87.2739,87.3029,87.1096,87.1096,26216.0
2020-11-03 11:30:00,90.15,90.29,90.15,90.27,4610.0,87.1289,87.2643,87.1289,87.2449,4610.0
2020-11-03 11:40:00,90.29,90.29,90.19,90.2,3800.0,87.2643,87.2643,87.1676,87.1773,3800.0
2020-11-03 11:50:00,90.2,90.23,90.0,90.1,6610.0,87.1773,87.2063,86.984,87.0806,6610.0
2020-11-03 12:00:00,90.11,90.16,90.0,90.08,6000.0,87.0903,87.1386,86.984,87.0613,6000.0
2020-11-03 12:10:00,90.14,90.28,90.11,90.25,3226.0,87.1193,87.2546,87.0903,87.2256,3226.0
2020-11-03 12:20:00,90.26,90.33,90.24,90.31,23222.0,87.2353,87.3029,87.2159,87.2836,23222.0
2020-11-03 12:30:00,90.29,90.31,90.14,90.16,5228.0,87.2643,87.2836,87.1193,87.1386,5228.0
2020-11-03 12:40:00,90.14,90.16,90.04,90.13,4282.0,87.1193,87.1386,87.0226,87.1096,4282.0
2020-11-03 12:50:00,90.09,90.09,89.86,89.94,2854.0,87.071,87.071,86.8487,86.926,2854.0
2020-11-03 13:00:00,89.98,90.1,89.98,89.98,3600.0,86.9646,87.0806,86.9646,86.9646,3600.0
2020-11-03 13:10:00,90.02,90.02,89.92,89.95,2228.0,87.0033,87.0033,86.9066,86.9356,2228.0
2020-11-03 13:20:00,89.93,89.99,89.85,89.92,6842.0,86.9163,86.9743,86.839,86.9066,6842.0
2020-11-03 13:30:00,89.92,89.99,89.81,89.9,12246.0,86.9066,86.9743,86.8003,86.8873,12246.0
2020-11-03 13:40:00,89.86,89.96,89.78,89.8,9000.0,86.8487,86.9453,86.7713,86.7907,9000.0
2020-11-03 13:50:00,89.76,89.8,89.58,89.58,5400.0,86.752,86.7907,86.578,86.578,5400.0
2020-11-03 14:00:00,89.58,89.76,89.57,89.67,7400.0,86.578,86.752,86.5684,86.665,7400.0
2020-11-03 14:10:00,89.71,89.96,89.71,89.85,13140.0,86.7037,86.9453,86.7037,86.839,13140.0
2020-11-03 14:20:00,89.91,89.95,89.81,89.81,4400.0,86.897,86.9356,86.8003,86.8003,4400.0
2020-11-03 14:30:00,89.81,90.04,89.81,90.0,8310.0,86.8003,87.0226,86.8003,86.984,8310.0
2020-11-03 14:40:00,89.96,90.08,89.94,90.07,9800.0,86.9453,87.0613,86.926,87.0516,9800.0
2020-11-03 14:50:00,90.08,90.08,90.0,90.0,7226.0,87.0613,87.0613,86.984,86.984,7226.0
2020-11-03 15:00:00,89.98,89.98,89.79,89.82,29414.0,86.9646,86.9646,86.781,86.81,29414.0
2020-11-03 15:10:00,89.81,89.94,89.81,89.93,22252.0,86.8003,86.926,86.8003,86.9163,22252.0
2020-11-03 15:20:00,89.94,90.17,89.83,90.17,27418.0,86.926,87.1483,86.8197,87.1483,27418.0
2020-11-03 15:30:00,90.2,90.33,90.14,90.3,18258.0,87.1773,87.3029,87.1193,87.2739,18258.0
2020-11-03 15:40:00,90.31,90.46,90.21,90.24,54824.0,87.2836,87.4286,87.1869,87.2159,54824.0
2020-11-03 15:50:00,90.24,90.44,89.98,90.03,60686.0,87.2159,87.4092,86.9646,87.013,60686.0
2020-11-04 09:30:00,91.97,91.97,90.95,91.04,41782.0,88.888,88.888,87.9021,87.9891,41782.0
2020-11-04 09:40:00,91.13,91.53,90.86,91.39,40584.0,88.0761,88.4627,87.8151,88.3274,40584.0
2020-11-04 09:50:00,91.41,91.73,91.16,91.71,35796.0,88.3467,88.656,88.1051,88.6367,35796.0
2020-11-04 10:00:00,91.81,92.23,91.79,92.1,63986.0,88.7333,89.1392,88.714,89.0136,63986.0
2020-11-04 10:10:00,92.14,92.51,92.05,92.42,30080.0,89.0523,89.4099,88.9653,89.3229,30080.0
2020-11-04 10:20:00,92.49,92.69,92.49,92.53,18400.0,89.3905,89.5838,89.3905,89.4292,18400.0
2020-11-04 10:30:00,92.52,92.58,92.2,92.26,14052.0,89.4195,89.4775,89.1102,89.1682,14052.0
2020-11-04 10:40:00,92.24,92.35,92.08,92.3,16578.0,89.1489,89.2552,88.9943,89.2069,16578.0
2020-11-04 10:50:00,92.28,92.45,92.17,92.44,9194.0,89.1876,89.3519,89.0812,89.3422,9194.0
2020-11-04 11:00:00,92.44,92.46,92.05,92.05,32552.0,89.3422,89.3615,88.9653,88.9653,32552.0
2020-11-04 11:10:00,92.05,92.18,91.94,92.15,14088.0,88.9653,89.0909,88.859,89.0619,14088.0
2020-11-04 11:20:00,92.14,92.36,92.14,92.33,12098.0,89.0523,89.2649,89.0523,89.2359,12098.0
2020-11-04 11:30:00,92.33,92.55,92.33,92.55,18882.0,89.2359,89.4485,89.2359,89.4485,18882.0
2020-11-04 11:40:00,92.55,92.69,92.51,92.6,11200.0,89.4485,89.5838,89.4099,89.4968,11200.0
2020-11-04 11:50:00,92.71,92.94,92.7,92.87,16364.0,89.6032,89.8254,89.5935,89.7578,16364.0
2020-11-04 12:00:00,92.86,92.89,92.66,92.66,10800.0,89.7481,89.7771,89.5548,89.5548,10800.0
2020-11-04 12:10:00,92.6,93.09,92.55,93.05,79522.0,89.4968,89.9704,89.4485,89.9318,79522.0
2020-11-04 12:20:00,93.05,93.39,93.04,93.27,54684.0,89.9318,90.2604,89.9221,90.1444,54684.0
2020-11-04 12:30:00,93.29,93.4,93.29,93.31,18994.0,90.1637,90.27,90.1637,90.183,18994.0
2020-11-04 12:40:00,93.33,93.42,93.28,93.29,15796.0,90.2024,90.2894,90.1541,90.1637,15796.0
2020-11-04 12:50:00,93.29,93.3,93.15,93.24,51270.0,90.1637,90.1734,90.0284,90.1154,51270.0
2020-11-04 13:00:00,93.2,93.2,92.92,93.04,46428.0,90.0767,90.0767,89.8061,89.9221,46428.0
2020-11-04 13:10:00,93.04,93.21,92.95,93.07,38562.0,89.9221,90.0864,89.8351,89.9511,38562.0
2020-11-04 13:20:00,93.08,93.21,93.08,93.19,14540.0,89.9608,90.0864,89.9608,90.0671,14540.0
2020-11-04 13:30:00,93.21,93.44,93.18,93.41,17344.0,90.0864,90.3087,90.0574,90.2797,17344.0
2020-11-04 13:40:00,93.38,93.42,93.03,93.08,24294.0,90.2507,90.2894,89.9124,89.9608,24294.0
2020-11-04 13:50:00,93.09,93.36,93.01,93.35,78318.0,89.9704,90.2314,89.8931,90.2217,78318.0
2020-11-04 14:00:00,93.36,93.49,93.26,93.41,91204.0,90.2314,90.357,90.1347,90.2797,91204.0
2020-11-04 14:10:00,93.42,93.53,93.31,93.34,62506.0,90.2894,90.3957,90.183,90.212,62506.0
2020-11-04 14:20:00,93.37,93.55,93.37,93.47,26222.0,90.241,90.415,90.241,90.3377,26222.0
2020-11-04 14:30:00,93.48,93.55,93.33,93.5,50108.0,90.3473,90.415,90.2024,90.3667,50108.0
2020-11-04 14:40:00,93.52,93.53,93.22,93.47,52652.0,90.386,90.3957,90.0961,90.3377,52652.0
2020-11-04 14:50:00,93.51,93.6,93.46,93.56,14482.0,90.3763,90.4633,90.328,90.4247,14482.0
2020-11-04 15:00:00,93.56,93.62,93.2,93.36,40170.0,90.4247,90.4827,90.0767,90.2314,40170.0
2020-11-04 15:10:00,93.36,93.4,93.08,93.08,15968.0,90.2314,90.27,89.9608,89.9608,15968.0
2020-11-04 15:20:00,93.06,93.21,92.96,92.96,15988.0,89.9414,90.0864,89.8448,89.8448,15988.0
2020-11-04 15:30:00,93.0,93.17,92.93,93.14,16930.0,89.8834,90.0477,89.8158,90.0187,16930.0
2020-11-04 15:40:00,93.14,93.33,93.04,93.19,37280.0,90.0187,90.2024,89.9221,90.0671,37280.0
2020-11-04 15:50:00,93.18,93.52,93.11,93.29,92878.0,90.0574,90.386,89.9897,90.1637,92878.0
2020-11-05 09:30:00,95.61,96.07,95.51,95.97,21762.0,92.406,92.8506,92.3093,92.7539,21762.0
2020-11-05 09:40:00,95.91,96.11,95.74,96.11,20198.0,92.6959,92.8892,92.5316,92.8892,20198.0
2020-11-05 09:50:00,96.13,96.46,96.1,96.31,33614.0,92.9085,93.2275,92.8795,93.0825,33614.0
2020-11-05 10:00:00,96.32,96.72,96.29,96.67,35538.0,93.0922,93.4788,93.0632,93.4304,35538.0
2020-11-05 10:10:00,96.74,96.8,96.36,96.66,18376.0,93.4981,93.5561,93.1308,93.4208,18376.0
2020-11-05 10:20:00,96.63,96.73,96.04,96.09,31292.0,93.3918,93.4884,92.8216,92.8699,31292.0
2020-11-05 10:30:00,96.1,96.28,95.94,96.04,18612.0,92.8795,93.0535,92.7249,92.8216,18612.0
2020-11-05 10:40:00,95.94,96.17,95.91,96.14,26092.0,92.7249,92.9472,92.6959,92.9182,26092.0
2020-11-05 10:50:00,96.16,96.33,96.08,96.33,18644.0,92.9375,93.1018,92.8602,93.1018,18644.0
2020-11-05 11:00:00,96.39,96.45,96.17,96.19,6414.0,93.1598,93.2178,92.9472,92.9665,6414.0
2020-11-05 11:10:00,96.14,96.28,96.06,96.27,9800.0,92.9182,93.0535,92.8409,93.0439,9800.0
2020-11-05 11:20:00,96.2,96.37,96.19,96.36,5172.0,92.9762,93.1405,92.9665,93.1308,5172.0
2020-11-05 11:30:00,96.38,96.47,96.19,96.2,11400.0,93.1502,93.2371,92.9665,92.9762,11400.0
2020-11-05 11:40:00,96.22,96.26,96.14,96.25,9604.0,92.9955,93.0342,92.9182,93.0245,9604.0
2020-11-05 11:50:00,96.27,96.27,95.98,96.01,8400.0,93.0439,93.0439,92.7636,92.7926,8400.0
2020-11-05 12:00:00,96.08,96.36,96.04,96.33,14492.0,92.8602,93.1308,92.8216,93.1018,14492.0
2020-11-05 12:10:00,96.37,96.48,96.22,96.26,12900.0,93.1405,93.2468,92.9955,93.0342,12900.0
2020-11-05 12:20:00,96.21,96.28,96.11,96.16,13532.0,92.9859,93.0535,92.8892,92.9375,13532.0
2020-11-05 12:30:00,96.17,96.26,96.0,96.2,17408.0,92.9472,93.0342,92.7829,92.9762,17408.0
2020-11-05 12:40:00,96.16,96.3,96.1,96.3,9014.0,92.9375,93.0728,92.8795,93.0728,9014.0
2020-11-05 12:50:00,96.31,96.34,96.23,96.27,3100.0,93.0825,93.1115,93.0052,93.0439,3100.0
2020-11-05 13:00:00,96.3,96.53,96.3,96.49,15266.0,93.0728,93.2951,93.0728,93.2565,15266.0
2020-11-05 13:10:00,96.48,96.48,96.35,96.41,4200.0,93.2468,93.2468,93.1212,93.1792,4200.0
2020-11-05 13:20:00,96.41,96.49,96.4,96.47,8008.0,93.1792,93.2565,93.1695,93.2371,8008.0
2020-11-05 13:30:00,96.49,96.49,96.32,96.36,17856.0,93.2565,93.2565,93.0922,93.1308,17856.0
2020-11-05 13:40:00,96.36,96.57,96.36,96.56,10826.0,93.1308,93.3338,93.1308,93.3241,10826.0
2020-11-05 13:50:00,96.53,96.7,96.48,96.64,8260.0,93.2951,93.4594,93.2468,93.4015,8260.0
2020-11-05 14:00:00,96.72,96.81,96.61,96.72,8410.0,93.4788,93.5658,93.3725,93.4788,8410.0
2020-11-05 14:10:00,96.71,96.79,96.71,96.76,4600.0,93.4691,93.5464,93.4691,93.5174,4600.0
2020-11-05 14:20:00,96.75,96.93,96.75,96.9,16864.0,93.5078,93.6817,93.5078,93.6527,16864.0
2020-11-05 14:30:00,96.95,96.97,96.79,96.91,9800.0,93.7011,93.7204,93.5464,93.6624,9800.0
2020-11-05 14:40:00,96.94,97.07,96.94,96.94,14650.0,93.6914,93.817,93.6914,93.6914,14650.0
2020-11-05 14:50:00,96.9,97.08,96.82,97.08,12900.0,93.6527,93.8267,93.5754,93.8267,12900.0
2020-11-05 15:00:00,97.05,97.13,96.98,96.98,13600.0,93.7977,93.875,93.7301,93.7301,13600.0
2020-11-05 15:10:00,97.04,97.04,96.78,96.89,17452.0,93.788,93.788,93.5368,93.6431,17452.0
2020-11-05 15:20:00,96.83,96.92,96.76,96.82,22108.0,93.5851,93.6721,93.5174,93.5754,22108.0
2020-11-05 15:30:00,96.81,96.85,96.52,96.58,15772.0,93.5658,93.6044,93.2855,93.3435,15772.0
2020-11-05 15:40:00,96.61,96.76,96.52,96.71,26432.0,93.3725,93.5174,93.2855,93.4691,26432.0
2020-11-05 15:50:00,96.7,97.02,96.7,96.97,53772.0,93.4594,93.7687,93.4594,93.7204,53772.0
2020-11-06 09:30:00,96.81,97.13,96.41,96.42,103362.0,93.5658,93.875,93.1792,93.1888,103362.0
2020-11-06 09:40:00,96.44,96.78,96.39,96.57,16000.0,93.2082,93.5368,93.1598,93.3338,16000.0
2020-11-06 09:50:00,96.51,96.66,96.33,96.34,34762.0,93.2758,93.4208,93.1018,93.1115,34762.0
2020-11-06 10:00:00,96.32,96.98,96.32,96.95,36856.0,93.0922,93.7301,93.0922,93.7011,36856.0
2020-11-06 10:10:00,97.02,97.48,97.02,97.47,15452.0,93.7687,94.2133,93.7687,94.2036,15452.0
2020-11-06 10:20:00,97.46,97.67,97.39,97.6,12310.0,94.194,94.3969,94.1263,94.3293,12310.0
2020-11-06 10:30:00,97.55,97.55,97.38,97.41,29386.0,94.281,94.281,94.1167,94.1456,29386.0
2020-11-06 10:40:00,97.39,97.64,97.3,97.64,31960.0,94.1263,94.3679,94.0393,94.3679,31960.0
2020-11-06 10:50:00,97.65,97.81,97.17,97.22,38982.0,94.3776,94.5322,93.9137,93.962,38982.0
2020-11-06 11:00:00,97.28,97.8,97.28,97.8,67304.0,94.02,94.5226,94.02,94.5226,67304.0
2020-11-06 11:10:00,97.78,97.78,97.24,97.43,16082.0,94.5032,94.5032,93.9813,94.165,16082.0
2020-11-06 11:20:00,97.27,97.47,97.27,97.29,2800.0,94.0103,94.2036,94.0103,94.0297,2800.0
2020-11-06 11:30:00,97.54,97.73,97.46,97.72,43080.0,94.2713,94.4549,94.194,94.4453,43080.0
2020-11-06 11:40:00,97.75,97.83,97.61,97.82,33368.0,94.4743,94.5516,94.3389,94.5419,33368.0
2020-11-06 11:50:00,97.8,97.93,97.64,97.72,24450.0,94.5226,94.6482,94.3679,94.4453,24450.0
2020-11-06 12:00:00,97.71,97.83,97.71,97.79,16718.0,94.4356,94.5516,94.4356,94.5129,16718.0
2020-11-06 12:10:00,97.89,97.89,97.66,97.66,3900.0,94.6096,94.6096,94.3873,94.3873,3900.0
2020-11-06 12:20:00,97.69,97.75,97.66,97.74,2200.0,94.4163,94.4743,94.3873,94.4646,2200.0
2020-11-06 12:30:00,97.8,97.91,97.72,97.73,2396.0,94.5226,94.6289,94.4453,94.4549,2396.0
2020-11-06 12:40:00,97.77,98.02,97.77,98.02,8800.0,94.4936,94.7352,94.4936,94.7352,8800.0
2020-11-06 12:50:00,98.03,98.08,97.95,98.07,6060.0,94.7449,94.7932,94.6676,94.7835,6060.0
2020-11-06 13:00:00,98.07,98.24,98.06,98.14,4100.0,94.7835,94.9478,94.7739,94.8512,4100.0
2020-11-06 13:10:00,98.23,98.33,98.22,98.24,8200.0,94.9382,95.0348,94.9285,94.9478,8200.0
2020-11-06 13:20:00,98.24,98.32,98.15,98.32,7650.0,94.9478,95.0252,94.8609,95.0252,7650.0
2020-11-06 13:30:00,98.26,98.31,98.21,98.29,6800.0,94.9672,95.0155,94.9188,94.9962,6800.0
2020-11-06 13:40:00,98.27,98.36,98.24,98.27,8594.0,94.9768,95.0638,94.9478,94.9768,8594.0
2020-11-06 13:50:00,98.3,98.31,98.17,98.27,35978.0,95.0058,95.0155,94.8802,94.9768,35978.0
2020-11-06 14:00:00,98.26,98.39,98.23,98.36,25766.0,94.9672,95.0928,94.9382,95.0638,25766.0
2020-11-06 14:10:00,98.37,98.37,98.23,98.24,14254.0,95.0735,95.0735,94.9382,94.9478,14254.0
2020-11-06 14:20:00,98.19,98.25,98.11,98.13,14408.0,94.8995,94.9575,94.8222,94.8415,14408.0
2020-11-06 14:30:00,98.11,98.27,98.11,98.23,6850.0,94.8222,94.9768,94.8222,94.9382,6850.0
2020-11-06 14:40:00,98.21,98.25,98.06,98.11,9000.0,94.9188,94.9575,94.7739,94.8222,9000.0
2020-11-06 14:50:00,98.11,98.24,98.1,98.14,8602.0,94.8222,94.9478,94.8125,94.8512,8602.0
2020-11-06 15:00:00,98.14,98.26,98.03,98.23,62940.0,94.8512,94.9672,94.7449,94.9382,62940.0
2020-11-06 15:10:00,98.22,98.38,98.2,98.3,20464.0,94.9285,95.0831,94.9092,95.0058,20464.0
2020-11-06 15:20:00,98.35,98.49,98.25,98.48,22692.0,95.0541,95.1895,94.9575,95.1798,22692.0
2020-11-06 15:30:00,98.46,98.64,98.44,98.53,35838.0,95.1605,95.3344,95.1411,95.2281,35838.0
2020-11-06 15:40:00,98.56,98.78,98.55,98.77,19766.0,95.2571,95.4697,95.2474,95.4601,19766.0
2020-11-06 15:50:00,98.78,98.79,98.45,98.52,41416.0,95.4697,95.4794,95.1508,95.2185,41416.0
2020-11-09 09:30:00,100.91,101.11,99.67,99.73,227352.0,97.5284,97.7217,96.3299,96.3879,227352.0
2020-11-09 09:40:00,99.75,100.54,99.43,100.18,66218.0,96.4072,97.1708,96.098,96.8228,66218.0
2020-11-09 09:50:00,100.14,100.14,99.64,99.76,43922.0,96.7842,96.7842,96.3009,96.4169,43922.0
2020-11-09 10:00:00,99.74,100.72,99.74,100.54,36000.0,96.3976,97.3447,96.3976,97.1708,36000.0
2020-11-09 10:10:00,100.54,101.08,100.4,101.05,85446.0,97.1708,97.6927,97.0354,97.6637,85446.0
2020-11-09 10:20:00,101.05,101.31,100.95,101.17,98866.0,97.6637,97.915,97.567,97.7796,98866.0
2020-11-09 10:30:00,101.18,101.45,100.77,100.89,277640.0,97.7893,98.0503,97.3931,97.509,277640.0
2020-11-09 10:40:00,100.96,101.0,100.42,100.5,45574.0,97.5767,97.6153,97.0548,97.1321,45574.0
2020-11-09 10:50:00,100.5,100.85,100.34,100.85,26334.0,97.1321,97.4704,96.9775,97.4704,26334.0
2020-11-09 11:00:00,100.82,100.89,99.95,100.24,34990.0,97.4414,97.509,96.6005,96.8808,34990.0
2020-11-09 11:10:00,100.23,100.39,99.92,100.38,28698.0,96.8711,97.0258,96.5715,97.0161,28698.0
2020-11-09 11:20:00,100.33,100.52,100.33,100.42,5600.0,96.9678,97.1514,96.9678,97.0548,5600.0
2020-11-09 11:30:00,100.52,100.63,100.45,100.57,20218.0,97.1514,97.2577,97.0838,97.1998,20218.0
2020-11-09 11:40:00,100.49,100.54,100.11,100.13,71088.0,97.1224,97.1708,96.7552,96.7745,71088.0
2020-11-09 11:50:00,100.13,100.18,99.94,99.94,22696.0,96.7745,96.8228,96.5909,96.5909,22696.0
2020-11-09 12:00:00,99.94,100.05,99.72,99.98,132004.0,96.5909,96.6972,96.3782,96.6295,132004.0
2020-11-09 12:10:00,99.97,99.97,99.53,99.56,82270.0,96.6199,96.6199,96.1946,96.2236,82270.0
2020-11-09 12:20:00,99.55,99.88,99.53,99.71,20736.0,96.2139,96.5329,96.1946,96.3686,20736.0
2020-11-09 12:30:00,99.72,99.82,99.6,99.78,25724.0,96.3782,96.4749,96.2623,96.4362,25724.0
2020-11-09 12:40:00,99.8,99.8,99.38,99.42,17472.0,96.4556,96.4556,96.0496,96.0883,17472.0
2020-11-09 12:50:00,99.42,99.64,99.33,99.64,36814.0,96.0883,96.3009,96.0013,96.3009,36814.0
2020-11-09 13:00:00,99.64,99.85,99.63,99.74,19140.0,96.3009,96.5039,96.2913,96.3976,19140.0
2020-11-09 13:10:00,99.79,99.88,99.51,99.51,17560.0,96.4459,96.5329,96.1753,96.1753,17560.0
2020-11-09 13:20:00,99.5,99.52,99.35,99.42,15716.0,96.1656,96.1849,96.0206,96.0883,15716.0
2020-11-09 13:30:00,99.45,99.51,99.36,99.51,17180.0,96.1173,96.1753,96.0303,96.1753,17180.0
2020-11-09 13:40:00,99.47,99.47,99.16,99.31,47510.0,96.1366,96.1366,95.837,95.982,47510.0
2020-11-09 13:50:00,99.33,99.38,99.07,99.33,22860.0,96.0013,96.0496,95.75,96.0013,22860.0
2020-11-09 14:00:00,99.35,99.4,99.21,99.22,47924.0,96.0206,96.069,95.8853,95.895,47924.0
2020-11-09 14:10:00,99.23,99.23,98.88,98.94,46974.0,95.9047,95.9047,95.5664,95.6244,46974.0
2020-11-09 14:20:00,98.92,98.92,98.63,98.7,13992.0,95.605,95.605,95.3248,95.3924,13992.0
2020-11-09 14:30:00,98.68,98.72,98.35,98.69,21752.0,95.3731,95.4117,95.0541,95.3828,21752.0
2020-11-09 14:40:00,98.7,98.92,98.68,98.85,28544.0,95.3924,95.605,95.3731,95.5374,28544.0
2020-11-09 14:50:00,98.83,98.83,98.57,98.81,32426.0,95.5181,95.5181,95.2668,95.4987,32426.0
2020-11-09 15:00:00,98.79,99.06,98.77,99.03,16642.0,95.4794,95.7404,95.4601,95.7114,16642.0
2020-11-09 15:10:00,99.05,99.14,98.97,98.99,15600.0,95.7307,95.8177,95.6534,95.6727,15600.0
2020-11-09 15:20:00,98.98,98.98,98.45,98.45,35856.0,95.663,95.663,95.1508,95.1508,35856.0
2020-11-09 15:30:00,98.46,98.7,98.42,98.58,34504.0,95.1605,95.3924,95.1218,95.2764,34504.0
2020-11-09 15:40:00,98.64,98.66,98.31,98.32,27264.0,95.3344,95.3538,95.0155,95.0252,27264.0
2020-11-09 15:50:00,98.33,98.33,97.35,97.39,135050.0,95.0348,95.0348,94.0877,94.1263,135050.0
2020-11-10 09:30:00,96.85,96.85,95.83,95.83,53436.0,93.6044,93.6044,92.6186,92.6186,53436.0
2020-11-10 09:40:00,95.87,95.97,95.25,95.67,36738.0,92.6573,92.7539,92.058,92.464,36738.0
2020-11-10 09:50:00,95.7,96.02,95.66,95.97,20076.0,92.493,92.8022,92.4543,92.7539,20076.0
2020-11-10 10:00:00,95.88,96.21,95.64,95.82,25030.0,92.6669,92.9859,92.435,92.6089,25030.0
2020-11-10 10:10:00,95.89,95.89,95.3,95.33,8452.0,92.6766,92.6766,92.1064,92.1354,8452.0
2020-11-10 10:20:00,95.3,95.31,94.67,94.67,16758.0,92.1064,92.116,91.4975,91.4975,16758.0
2020-11-10 10:30:00,94.64,94.83,94.45,94.54,87082.0,91.4685,91.6521,91.2848,91.3718,87082.0
2020-11-10 10:40:00,94.53,94.67,94.31,94.57,79966.0,91.3622,91.4975,91.1495,91.4008,79966.0
2020-11-10 10:50:00,94.56,94.89,94.56,94.79,20458.0,91.3912,91.7101,91.3912,91.6134,20458.0
2020-11-10 11:00:00,94.83,95.2,94.82,95.1,28482.0,91.6521,92.0097,91.6424,91.9131,28482.0
2020-11-10 11:10:00,95.08,95.26,94.81,94.84,14698.0,91.8937,92.0677,91.6328,91.6618,14698.0
2020-11-10 11:20:00,94.86,95.52,94.76,95.52,32038.0,91.6811,92.319,91.5845,92.319,32038.0
2020-11-10 11:30:00,95.49,95.58,95.32,95.51,12800.0,92.29,92.377,92.1257,92.3093,12800.0
2020-11-10 11:40:00,95.49,95.94,95.49,95.9,14356.0,92.29,92.7249,92.29,92.6863,14356.0
2020-11-10 11:50:00,95.94,95.94,95.6,95.6,10058.0,92.7249,92.7249,92.3963,92.3963,10058.0
2020-11-10 12:00:00,95.6,96.0,95.6,95.95,11052.0,92.3963,92.7829,92.3963,92.7346,11052.0
2020-11-10 12:10:00,95.92,96.06,95.8,95.8,7430.0,92.7056,92.8409,92.5896,92.5896,7430.0
2020-11-10 12:20:00,95.8,95.83,95.53,95.56,4360.0,92.5896,92.6186,92.3287,92.3576,4360.0
2020-11-10 12:30:00,95.69,95.69,95.32,95.32,4100.0,92.4833,92.4833,92.1257,92.1257,4100.0
2020-11-10 12:40:00,95.45,95.62,95.34,95.57,7508.0,92.2513,92.4156,92.145,92.3673,7508.0
2020-11-10 12:50:00,95.53,95.61,95.42,95.42,6400.0,92.3287,92.406,92.2223,92.2223,6400.0
2020-11-10 13:00:00,95.48,95.62,95.39,95.39,12800.0,92.2803,92.4156,92.1933,92.1933,12800.0
2020-11-10 13:10:00,95.31,95.31,94.94,94.94,7200.0,92.116,92.116,91.7584,91.7584,7200.0
2020-11-10 13:20:00,94.82,94.82,94.66,94.78,17324.0,91.6424,91.6424,91.4878,91.6038,17324.0
2020-11-10 13:30:00,94.72,94.77,94.38,94.69,14112.0,91.5458,91.5941,91.2172,91.5168,14112.0
2020-11-10 13:40:00,94.67,94.85,94.66,94.66,4800.0,91.4975,91.6714,91.4878,91.4878,4800.0
2020-11-10 13:50:00,94.85,94.92,94.83,94.87,4400.0,91.6714,91.7391,91.6521,91.6908,4400.0
2020-11-10 14:00:00,94.99,95.13,94.86,95.08,3400.0,91.8067,91.9421,91.6811,91.8937,3400.0
2020-11-10 14:10:00,95.14,95.14,94.55,94.55,16580.0,91.9517,91.9517,91.3815,91.3815,16580.0
2020-11-10 14:20:00,94.65,94.81,94.36,94.42,17012.0,91.4781,91.6328,91.1979,91.2558,17012.0
2020-11-10 14:30:00,94.5,94.88,94.5,94.82,12710.0,91.3332,91.7004,91.3332,91.6424,12710.0
2020-11-10 14:40:00,94.96,95.02,94.61,94.67,20032.0,91.7778,91.8357,91.4395,91.4975,20032.0
2020-11-10 14:50:00,94.69,94.94,94.67,94.81,16954.0,91.5168,91.7584,91.4975,91.6328,16954.0
2020-11-10 15:00:00,94.8,94.8,94.4,94.47,7600.0,91.6231,91.6231,91.2365,91.3042,7600.0
2020-11-10 15:10:00,94.42,94.75,94.39,94.74,8842.0,91.2558,91.5748,91.2269,91.5651,8842.0
2020-11-10 15:20:00,94.75,94.79,94.45,94.67,127330.0,91.5748,91.6134,91.2848,91.4975,127330.0
2020-11-10 15:30:00,94.68,94.77,94.54,94.55,21380.0,91.5071,91.5941,91.3718,91.3815,21380.0
2020-11-10 15:40:00,94.63,94.82,94.56,94.6,36350.0,91.4588,91.6424,91.3912,91.4298,36350.0
2020-11-10 15:50:00,94.63,94.63,94.19,94.43,70240.0,91.4588,91.4588,91.0336,91.2655,70240.0
2020-11-11 09:30:00,96.03,96.86,95.94,96.83,66866.0,92.8119,93.6141,92.7249,93.5851,66866.0
2020-11-11 09:40:00,96.89,97.29,96.71,97.13,66810.0,93.6431,94.0297,93.4691,93.875,66810.0
2020-11-11 09:50:00,97.14,97.39,96.94,97.03,40640.0,93.8847,94.1263,93.6914,93.7784,40640.0
2020-11-11 10:00:00,97.11,97.24,96.86,97.14,110372.0,93.8557,93.9813,93.6141,93.8847,110372.0
2020-11-11 10:10:00,97.14,97.18,96.89,96.89,47580.0,93.8847,93.9234,93.6431,93.6431,47580.0
2020-11-11 10:20:00,96.88,97.03,96.75,97.03,24528.0,93.6334,93.7784,93.5078,93.7784,24528.0
2020-11-11 10:30:00,97.1,97.25,96.96,96.96,23594.0,93.846,93.991,93.7107,93.7107,23594.0
2020-11-11 10:40:00,96.91,96.92,96.64,96.64,23080.0,93.6624,93.6721,93.4015,93.4015,23080.0
2020-11-11 10:50:00,96.63,96.86,96.58,96.83,14190.0,93.3918,93.6141,93.3435,93.5851,14190.0
2020-11-11 11:00:00,96.81,96.81,96.56,96.76,15084.0,93.5658,93.5658,93.3241,93.5174,15084.0
2020-11-11 11:10:00,96.77,97.03,96.77,97.02,20926.0,93.5271,93.7784,93.5271,93.7687,20926.0
2020-11-11 11:20:00,97.08,97.35,97.07,97.24,24788.0,93.8267,94.0877,93.817,93.9813,24788.0
2020-11-11 11:30:00,97.27,97.31,97.11,97.31,12244.0,94.0103,94.049,93.8557,94.049,12244.0
2020-11-11 11:40:00,97.35,97.66,97.35,97.66,24384.0,94.0877,94.3873,94.0877,94.3873,24384.0
2020-11-11 11:50:00,97.67,97.69,97.56,97.65,18428.0,94.3969,94.4163,94.2906,94.3776,18428.0
2020-11-11 12:00:00,97.65,97.75,97.55,97.73,54642.0,94.3776,94.4743,94.281,94.4549,54642.0
2020-11-11 12:10:00,97.76,97.78,97.51,97.6,14684.0,94.4839,94.5032,94.2423,94.3293,14684.0
2020-11-11 12:20:00,97.61,97.65,97.56,97.61,10642.0,94.3389,94.3776,94.2906,94.3389,10642.0
2020-11-11 12:30:00,97.69,97.73,97.5,97.56,4270.0,94.4163,94.4549,94.2326,94.2906,4270.0
2020-11-11 12:40:00,97.58,97.63,97.5,97.6,6644.0,94.31,94.3583,94.2326,94.3293,6644.0
2020-11-11 12:50:00,97.52,97.61,97.48,97.51,7676.0,94.252,94.3389,94.2133,94.2423,7676.0
2020-11-11 13:00:00,97.54,97.63,97.5,97.61,14686.0,94.2713,94.3583,94.2326,94.3389,14686.0
2020-11-11 13:10:00,97.62,97.66,97.57,97.63,8120.0,94.3486,94.3873,94.3003,94.3583,8120.0
2020-11-11 13:20:00,97.64,97.71,97.51,97.56,11170.0,94.3679,94.4356,94.2423,94.2906,11170.0
2020-11-11 13:30:00,97.57,97.83,97.55,97.83,6092.0,94.3003,94.5516,94.281,94.5516,6092.0
2020-11-11 13:40:00,97.74,97.77,97.64,97.64,2442.0,94.4646,94.4936,94.3679,94.3679,2442.0
2020-11-11 13:50:00,97.62,97.74,97.59,97.64,16190.0,94.3486,94.4646,94.3196,94.3679,16190.0
2020-11-11 14:00:00,97.69,97.91,97.69,97.89,8400.0,94.4163,94.6289,94.4163,94.6096,8400.0
2020-11-11 14:10:00,97.91,97.92,97.7,97.71,10640.0,94.6289,94.6386,94.4259,94.4356,10640.0
2020-11-11 14:20:00,97.75,97.85,97.63,97.64,12388.0,94.4743,94.5709,94.3583,94.3679,12388.0
2020-11-11 14:30:00,97.66,97.83,97.61,97.82,13258.0,94.3873,94.5516,94.3389,94.5419,13258.0
2020-11-11 14:40:00,97.81,97.88,97.59,97.64,29596.0,94.5322,94.5999,94.3196,94.3679,29596.0
2020-11-11 14:50:00,97.61,97.76,97.58,97.71,34198.0,94.3389,94.4839,94.31,94.4356,34198.0
2020-11-11 15:00:00,97.69,97.89,97.69,97.89,19200.0,94.4163,94.6096,94.4163,94.6096,19200.0
2020-11-11 15:10:00,97.88,97.94,97.81,97.85,12150.0,94.5999,94.6579,94.5322,94.5709,12150.0
2020-11-11 15:20:00,97.86,97.88,97.65,97.71,12112.0,94.5806,94.5999,94.3776,94.4356,12112.0
2020-11-11 15:30:00,97.69,97.78,97.63,97.73,34334.0,94.4163,94.5032,94.3583,94.4549,34334.0
2020-11-11 15:40:00,97.73,97.86,97.64,97.86,35482.0,94.4549,94.5806,94.3679,94.5806,35482.0
2020-11-11 15:50:00,97.86,97.98,97.7,97.76,51040.0,94.5806,94.6965,94.4259,94.4839,51040.0
2020-11-12 09:30:00,97.8,97.89,97.48,97.76,52000.0,94.5226,94.6096,94.2133,94.4839,52000.0
2020-11-12 09:40:00,97.75,97.76,97.1,97.18,50340.0,94.4743,94.4839,93.846,93.9234,50340.0
2020-11-12 09:50:00,97.14,97.6,97.12,97.49,38694.0,93.8847,94.3293,93.8654,94.223,38694.0
2020-11-12 10:00:00,97.44,97.58,97.32,97.49,17860.0,94.1746,94.31,94.0587,94.223,17860.0
2020-11-12 10:10:00,97.5,97.87,97.46,97.75,22924.0,94.2326,94.5902,94.194,94.4743,22924.0
2020-11-12 10:20:00,97.74,97.83,97.59,97.74,16800.0,94.4646,94.5516,94.3196,94.4646,16800.0
2020-11-12 10:30:00,97.7,98.11,97.7,98.11,10238.0,94.4259,94.8222,94.4259,94.8222,10238.0
2020-11-12 10:40:00,98.07,98.34,97.96,98.01,32800.0,94.7835,95.0445,94.6772,94.7255,32800.0
2020-11-12 10:50:00,98.0,98.0,97.74,97.83,25406.0,94.7159,94.7159,94.4646,94.5516,25406.0
2020-11-12 11:00:00,97.81,98.01,97.81,97.88,31314.0,94.5322,94.7255,94.5322,94.5999,31314.0
2020-11-12 11:10:00,97.81,97.81,97.59,97.65,19874.0,94.5322,94.5322,94.3196,94.3776,19874.0
2020-11-12 11:20:00,97.64,97.7,97.64,97.7,1568.0,94.3679,94.4259,94.3679,94.4259,1568.0
2020-11-12 11:30:00,97.7,97.7,97.49,97.5,7016.0,94.4259,94.4259,94.223,94.2326,7016.0
2020-11-12 11:40:00,97.41,97.54,97.36,97.52,7000.0,94.1456,94.2713,94.0973,94.252,7000.0
2020-11-12 11:50:00,97.48,97.69,97.48,97.69,6000.0,94.2133,94.4163,94.2133,94.4163,6000.0
2020-11-12 12:00:00,97.71,97.76,97.65,97.65,3432.0,94.4356,94.4839,94.3776,94.3776,3432.0
2020-11-12 12:10:00,97.67,97.74,97.58,97.61,8954.0,94.3969,94.4646,94.31,94.3389,8954.0
2020-11-12 12:20:00,97.61,97.7,97.29,97.32,9264.0,94.3389,94.4259,94.0297,94.0587,9264.0
2020-11-12 12:30:00,97.28,97.41,97.28,97.28,800.0,94.02,94.1456,94.02,94.02,800.0
2020-11-12 12:40:00,97.23,97.29,96.79,96.8,12038.0,93.9717,94.0297,93.5464,93.5561,12038.0
2020-11-12 12:50:00,96.83,96.94,96.73,96.92,21086.0,93.5851,93.6914,93.4884,93.6721,21086.0
2020-11-12 13:00:00,96.9,97.0,96.83,96.97,50724.0,93.6527,93.7494,93.5851,93.7204,50724.0
2020-11-12 13:10:00,96.98,97.02,96.75,96.91,69616.0,93.7301,93.7687,93.5078,93.6624,69616.0
2020-11-12 13:20:00,96.91,96.99,96.7,96.74,39730.0,93.6624,93.7397,93.4594,93.4981,39730.0
2020-11-12 13:30:00,96.68,97.08,96.62,97.01,35124.0,93.4401,93.8267,93.3821,93.7591,35124.0
2020-11-12 13:40:00,97.02,97.08,96.89,96.91,6200.0,93.7687,93.8267,93.6431,93.6624,6200.0
2020-11-12 13:50:00,97.04,97.2,97.04,97.19,13800.0,93.788,93.9427,93.788,93.933,13800.0
2020-11-12 14:00:00,97.16,97.24,97.02,97.04,2810.0,93.904,93.9813,93.7687,93.788,2810.0
2020-11-12 14:10:00,97.07,97.07,96.86,96.86,5400.0,93.817,93.817,93.6141,93.6141,5400.0
2020-11-12 14:20:00,96.91,96.96,96.82,96.86,9200.0,93.6624,93.7107,93.5754,93.6141,9200.0
2020-11-12 14:30:00,96.76,96.97,96.72,96.86,9284.0,93.5174,93.7204,93.4788,93.6141,9284.0
2020-11-12 14:40:00,96.88,96.88,96.57,96.66,60068.0,93.6334,93.6334,93.3338,93.4208,60068.0
2020-11-12 14:50:00,96.65,96.74,96.45,96.49,38836.0,93.4111,93.4981,93.2178,93.2565,38836.0
2020-11-12 15:00:00,96.46,96.48,96.25,96.39,13200.0,93.2275,93.2468,93.0245,93.1598,13200.0
2020-11-12 15:10:00,96.46,96.66,96.39,96.56,9486.0,93.2275,93.4208,93.1598,93.3241,9486.0
2020-11-12 15:20:00,96.56,96.57,96.41,96.5,13726.0,93.3241,93.3338,93.1792,93.2661,13726.0
2020-11-12 15:30:00,96.43,96.59,96.4,96.59,57660.0,93.1985,93.3531,93.1695,93.3531,57660.0
2020-11-12 15:40:00,96.6,96.67,96.44,96.64,22116.0,93.3628,93.4304,93.2082,93.4015,22116.0
2020-11-12 15:50:00,96.64,96.78,96.58,96.64,40064.0,93.4015,93.5368,93.3435,93.4015,40064.0
2020-11-13 09:30:00,97.89,98.67,97.89,98.58,21526.0,94.6096,95.3634,94.6096,95.2764,21526.0
2020-11-13 09:40:00,98.58,98.73,98.42,98.54,28802.0,95.2764,95.4214,95.1218,95.2378,28802.0
2020-11-13 09:50:00,98.51,98.86,98.49,98.7,34802.0,95.2088,95.5471,95.1895,95.3924,34802.0
2020-11-13 10:00:00,98.69,98.74,98.45,98.51,31466.0,95.3828,95.4311,95.1508,95.2088,31466.0
2020-11-13 10:10:00,98.46,98.46,98.23,98.35,32116.0,95.1605,95.1605,94.9382,95.0541,32116.0
2020-11-13 10:20:00,98.36,98.52,98.32,98.52,9376.0,95.0638,95.2185,95.0252,95.2185,9376.0
2020-11-13 10:30:00,98.49,98.49,98.05,98.06,37856.0,95.1895,95.1895,94.7642,94.7739,37856.0
2020-11-13 10:40:00,98.05,98.3,98.04,98.27,13160.0,94.7642,95.0058,94.7545,94.9768,13160.0
2020-11-13 10:50:00,98.3,98.3,97.56,97.65,41418.0,95.0058,95.0058,94.2906,94.3776,41418.0
2020-11-13 11:00:00,97.76,98.04,97.76,97.96,16600.0,94.4839,94.7545,94.4839,94.6772,16600.0
2020-11-13 11:10:00,97.95,98.11,97.85,98.03,96842.0,94.6676,94.8222,94.5709,94.7449,96842.0
2020-11-13 11:20:00,98.0,98.08,97.89,97.89,12200.0,94.7159,94.7932,94.6096,94.6096,12200.0
2020-11-13 11:30:00,97.89,97.91,97.74,97.86,77574.0,94.6096,94.6289,94.4646,94.5806,77574.0
2020-11-13 11:40:00,97.85,98.04,97.85,98.0,16500.0,94.5709,94.7545,94.5709,94.7159,16500.0
2020-11-13 11:50:00,98.0,98.19,97.99,98.15,13600.0,94.7159,94.8995,94.7062,94.8609,13600.0
2020-11-13 12:00:00,98.18,98.18,98.06,98.12,109700.0,94.8898,94.8898,94.7739,94.8319,109700.0
2020-11-13 12:10:00,98.13,98.23,98.04,98.04,24336.0,94.8415,94.9382,94.7545,94.7545,24336.0
2020-11-13 12:20:00,98.04,98.1,97.99,97.99,103704.0,94.7545,94.8125,94.7062,94.7062,103704.0
2020-11-13 12:30:00,97.99,98.01,97.86,97.91,16946.0,94.7062,94.7255,94.5806,94.6289,16946.0
2020-11-13 12:40:00,97.92,97.95,97.8,97.86,22228.0,94.6386,94.6676,94.5226,94.5806,22228.0
2020-11-13 12:50:00,97.86,97.94,97.81,97.92,33766.0,94.5806,94.6579,94.5322,94.6386,33766.0
2020-11-13 13:00:00,97.92,97.92,97.86,97.88,17412.0,94.6386,94.6386,94.5806,94.5999,17412.0
2020-11-13 13:10:00,97.89,97.95,97.83,97.89,12510.0,94.6096,94.6676,94.5516,94.6096,12510.0
2020-11-13 13:20:00,97.88,97.91,97.75,97.75,10028.0,94.5999,94.6289,94.4743,94.4743,10028.0
2020-11-13 13:30:00,97.73,97.77,97.59,97.61,8690.0,94.4549,94.4936,94.3196,94.3389,8690.0
2020-11-13 13:40:00,97.57,97.6,97.47,97.49,19530.0,94.3003,94.3293,94.2036,94.223,19530.0
2020-11-13 13:50:00,97.52,97.55,97.44,97.52,9488.0,94.252,94.281,94.1746,94.252,9488.0
2020-11-13 14:00:00,97.48,97.66,97.48,97.62,6676.0,94.2133,94.3873,94.2133,94.3486,6676.0
2020-11-13 14:10:00,97.56,97.61,97.49,97.61,8200.0,94.2906,94.3389,94.223,94.3389,8200.0
2020-11-13 14:20:00,97.69,97.84,97.69,97.77,6000.0,94.4163,94.5612,94.4163,94.4936,6000.0
2020-11-13 14:30:00,97.71,97.71,97.61,97.71,4354.0,94.4356,94.4356,94.3389,94.4356,4354.0
2020-11-13 14:40:00,97.69,97.78,97.69,97.76,2400.0,94.4163,94.5032,94.4163,94.4839,2400.0
2020-11-13 14:50:00,97.74,97.92,97.67,97.92,11838.0,94.4646,94.6386,94.3969,94.6386,11838.0
2020-11-13 15:00:00,97.85,97.86,97.77,97.8,4248.0,94.5709,94.5806,94.4936,94.5226,4248.0
2020-11-13 15:10:00,97.78,97.87,97.71,97.8,12484.0,94.5032,94.5902,94.4356,94.5226,12484.0
2020-11-13 15:20:00,97.76,97.79,97.74,97.77,7978.0,94.4839,94.5129,94.4646,94.4936,7978.0
2020-11-13 15:30:00,97.78,98.0,97.75,97.96,24398.0,94.5032,94.7159,94.4743,94.6772,24398.0
2020-11-13 15:40:00,97.96,98.13,97.96,97.98,27428.0,94.6772,94.8415,94.6772,94.6965,27428.0
2020-11-13 15:50:00,98.01,98.17,97.98,98.12,36464.0,94.7255,94.8802,94.6965,94.8319,36464.0
2020-11-16 09:30:00,99.0,99.95,98.88,99.81,31208.0,95.6824,96.6005,95.5664,96.4652,31208.0
2020-11-16 09:40:00,99.89,100.04,99.64,99.91,49650.0,96.5425,96.6875,96.3009,96.5619,49650.0
2020-11-16 09:50:00,99.95,100.01,99.63,99.88,32222.0,96.6005,96.6585,96.2913,96.5329,32222.0
2020-11-16 10:00:00,99.86,100.28,99.8,100.2,64690.0,96.5135,96.9195,96.4556,96.8422,64690.0
2020-11-16 10:10:00,100.28,100.49,100.14,100.41,60402.0,96.9195,97.1224,96.7842,97.0451,60402.0
2020-11-16 10:20:00,100.34,100.52,100.32,100.34,46004.0,96.9775,97.1514,96.9581,96.9775,46004.0
2020-11-16 10:30:00,100.41,100.63,100.36,100.48,20608.0,97.0451,97.2577,96.9968,97.1128,20608.0
2020-11-16 10:40:00,100.49,100.73,100.37,100.69,94762.0,97.1224,97.3544,97.0065,97.3157,94762.0
2020-11-16 10:50:00,100.73,100.99,100.73,100.99,40526.0,97.3544,97.6057,97.3544,97.6057,40526.0
2020-11-16 11:00:00,100.9,101.05,100.88,101.0,14576.0,97.5187,97.6637,97.4994,97.6153,14576.0
2020-11-16 11:10:00,101.08,101.15,100.9,100.9,15508.0,97.6927,97.7603,97.5187,97.5187,15508.0
2020-11-16 11:20:00,100.89,100.92,100.61,100.61,20694.0,97.509,97.538,97.2384,97.2384,20694.0
2020-11-16 11:30:00,100.66,100.71,100.55,100.67,14166.0,97.2867,97.3351,97.1804,97.2964,14166.0
2020-11-16 11:40:00,100.63,100.7,100.58,100.7,12342.0,97.2577,97.3254,97.2094,97.3254,12342.0
2020-11-16 11:50:00,100.73,100.81,100.69,100.77,15340.0,97.3544,97.4317,97.3157,97.3931,15340.0
2020-11-16 12:00:00,100.78,100.78,100.5,100.51,34172.0,97.4027,97.4027,97.1321,97.1418,34172.0
2020-11-16 12:10:00,100.51,100.51,100.42,100.48,6800.0,97.1418,97.1418,97.0548,97.1128,6800.0
2020-11-16 12:20:00,100.5,100.54,100.36,100.54,3000.0,97.1321,97.1708,96.9968,97.1708,3000.0
2020-11-16 12:30:00,100.51,100.54,100.48,100.5,3000.0,97.1418,97.1708,97.1128,97.1321,3000.0
2020-11-16 12:40:00,100.56,100.64,100.56,100.6,6626.0,97.1901,97.2674,97.1901,97.2287,6626.0
2020-11-16 12:50:00,100.63,100.65,100.48,100.51,7162.0,97.2577,97.2771,97.1128,97.1418,7162.0
2020-11-16 13:00:00,100.49,100.5,100.39,100.49,3000.0,97.1224,97.1321,97.0258,97.1224,3000.0
2020-11-16 13:10:00,100.46,100.55,100.44,100.51,3000.0,97.0934,97.1804,97.0741,97.1418,3000.0
2020-11-16 13:20:00,100.49,100.5,100.17,100.18,7400.0,97.1224,97.1321,96.8132,96.8228,7400.0
2020-11-16 13:30:00,100.2,100.26,100.14,100.14,8540.0,96.8422,96.9001,96.7842,96.7842,8540.0
2020-11-16 13:40:00,100.09,100.09,99.88,99.92,12704.0,96.7358,96.7358,96.5329,96.5715,12704.0
2020-11-16 13:50:00,99.92,100.11,99.91,100.08,6656.0,96.5715,96.7552,96.5619,96.7262,6656.0
2020-11-16 14:00:00,100.08,100.08,99.9,100.04,10500.0,96.7262,96.7262,96.5522,96.6875,10500.0
2020-11-16 14:10:00,100.01,100.16,100.01,100.16,6200.0,96.6585,96.8035,96.6585,96.8035,6200.0
2020-11-16 14:20:00,100.15,100.28,100.11,100.26,8200.0,96.7938,96.9195,96.7552,96.9001,8200.0
2020-11-16 14:30:00,100.27,100.33,100.17,100.33,15180.0,96.9098,96.9678,96.8132,96.9678,15180.0
2020-11-16 14:40:00,100.28,100.35,100.24,100.28,54716.0,96.9195,96.9871,96.8808,96.9195,54716.0
2020-11-16 14:50:00,100.35,100.36,100.25,100.35,8000.0,96.9871,96.9968,96.8905,96.9871,8000.0
2020-11-16 15:00:00,100.37,100.39,100.24,100.39,12050.0,97.0065,97.0258,96.8808,97.0258,12050.0
2020-11-16 15:10:00,100.42,100.48,100.31,100.46,21200.0,97.0548,97.1128,96.9485,97.0934,21200.0
2020-11-16 15:20:00,100.46,100.55,100.45,100.48,12084.0,97.0934,97.1804,97.0838,97.1128,12084.0
2020-11-16 15:30:00,100.48,100.63,100.45,100.57,14980.0,97.1128,97.2577,97.0838,97.1998,14980.0
2020-11-16 15:40:00,100.56,100.67,100.54,100.66,14698.0,97.1901,97.2964,97.1708,97.2867,14698.0
2020-11-16 15:50:00,100.64,100.86,100.54,100.86,29612.0,97.2674,97.48,97.1708,97.48,29612.0
2020-11-17 09:30:00,100.51,100.51,99.68,99.79,37006.0,97.1418,97.1418,96.3396,96.4459,37006.0
2020-11-17 09:40:00,99.79,99.89,99.44,99.5,40150.0,96.4459,96.5425,96.1076,96.1656,40150.0
2020-11-17 09:50:00,99.43,99.55,99.25,99.28,22534.0,96.098,96.2139,95.924,95.953,22534.0
2020-11-17 10:00:00,99.32,99.61,99.31,99.61,14554.0,95.9916,96.2719,95.982,96.2719,14554.0
2020-11-17 10:10:00,99.62,99.8,99.58,99.73,13650.0,96.2816,96.4556,96.2429,96.3879,13650.0
2020-11-17 10:20:00,99.75,99.81,99.61,99.62,5202.0,96.4072,96.4652,96.2719,96.2816,5202.0
2020-11-17 10:30:00,99.68,100.01,99.67,99.96,7956.0,96.3396,96.6585,96.3299,96.6102,7956.0
2020-11-17 10:40:00,99.98,100.1,99.96,99.98,7090.0,96.6295,96.7455,96.6102,96.6295,7090.0
2020-11-17 10:50:00,99.98,100.17,99.96,100.16,6000.0,96.6295,96.8132,96.6102,96.8035,6000.0
2020-11-17 11:00:00,100.14,100.17,100.1,100.1,4800.0,96.7842,96.8132,96.7455,96.7455,4800.0
2020-11-17 11:10:00,100.11,100.16,100.01,100.01,4510.0,96.7552,96.8035,96.6585,96.6585,4510.0
2020-11-17 11:20:00,100.02,100.02,99.61,99.69,11338.0,96.6682,96.6682,96.2719,96.3492,11338.0
2020-11-17 11:30:00,99.67,99.97,99.67,99.97,5600.0,96.3299,96.6199,96.3299,96.6199,5600.0
2020-11-17 11:40:00,99.94,100.04,99.76,99.8,5000.0,96.5909,96.6875,96.4169,96.4556,5000.0
2020-11-17 11:50:00,99.82,99.88,99.74,99.88,7442.0,96.4749,96.5329,96.3976,96.5329,7442.0
2020-11-17 12:00:00,99.89,99.91,99.85,99.89,2200.0,96.5425,96.5619,96.5039,96.5425,2200.0
2020-11-17 12:10:00,99.89,100.04,99.86,100.04,3900.0,96.5425,96.6875,96.5135,96.6875,3900.0
2020-11-17 12:20:00,100.0,100.0,99.86,99.91,3200.0,96.6489,96.6489,96.5135,96.5619,3200.0
2020-11-17 12:30:00,99.99,100.0,99.93,99.94,5892.0,96.6392,96.6489,96.5812,96.5909,5892.0
2020-11-17 12:40:00,99.89,99.96,99.86,99.89,5796.0,96.5425,96.6102,96.5135,96.5425,5796.0
2020-11-17 12:50:00,99.92,99.99,99.91,99.97,16260.0,96.5715,96.6392,96.5619,96.6199,16260.0
2020-11-17 13:00:00,99.94,100.1,99.94,100.09,6452.0,96.5909,96.7455,96.5909,96.7358,6452.0
2020-11-17 13:10:00,100.03,100.05,99.99,100.02,2972.0,96.6778,96.6972,96.6392,96.6682,2972.0
2020-11-17 13:20:00,99.99,100.05,99.92,100.05,11172.0,96.6392,96.6972,96.5715,96.6972,11172.0
2020-11-17 13:30:00,100.09,100.09,99.96,100.02,5682.0,96.7358,96.7358,96.6102,96.6682,5682.0
2020-11-17 13:40:00,100.03,100.03,99.79,99.81,9694.0,96.6778,96.6778,96.4459,96.4652,9694.0
2020-11-17 13:50:00,99.83,99.98,99.78,99.98,5990.0,96.4846,96.6295,96.4362,96.6295,5990.0
2020-11-17 14:00:00,99.99,100.03,99.91,99.99,16440.0,96.6392,96.6778,96.5619,96.6392,16440.0
2020-11-17 14:10:00,100.02,100.14,100.02,100.12,10098.0,96.6682,96.7842,96.6682,96.7648,10098.0
2020-11-17 14:20:00,100.1,100.16,100.06,100.06,12522.0,96.7455,96.8035,96.7068,96.7068,12522.0
2020-11-17 14:30:00,100.06,100.18,100.06,100.15,12766.0,96.7068,96.8228,96.7068,96.7938,12766.0
2020-11-17 14:40:00,100.16,100.22,100.14,100.14,7828.0,96.8035,96.8615,96.7842,96.7842,7828.0
2020-11-17 14:50:00,100.14,100.17,100.05,100.05,7048.0,96.7842,96.8132,96.6972,96.6972,7048.0
2020-11-17 15:00:00,100.03,100.04,99.83,99.83,17200.0,96.6778,96.6875,96.4846,96.4846,17200.0
2020-11-17 15:10:00,99.83,99.83,99.71,99.79,15120.0,96.4846,96.4846,96.3686,96.4459,15120.0
2020-11-17 15:20:00,99.78,99.78,99.51,99.64,19298.0,96.4362,96.4362,96.1753,96.3009,19298.0
2020-11-17 15:30:00,99.65,99.74,99.55,99.74,20702.0,96.3106,96.3976,96.2139,96.3976,20702.0
2020-11-17 15:40:00,99.73,99.74,99.57,99.72,27170.0,96.3879,96.3976,96.2333,96.3782,27170.0
2020-11-17 15:50:00,99.72,99.79,99.53,99.74,31338.0,96.3782,96.4459,96.1946,96.3976,31338.0
2020-11-18 09:30:00,100.02,100.25,99.94,100.14,7472.0,96.6682,96.8905,96.5909,96.7842,7472.0
2020-11-18 09:40:00,100.08,100.14,99.87,99.89,16388.0,96.7262,96.7842,96.5232,96.5425,16388.0
2020-11-18 09:50:00,99.83,99.85,99.46,99.62,22000.0,96.4846,96.5039,96.127,96.2816,22000.0
2020-11-18 10:00:00,99.52,99.62,99.38,99.53,8204.0,96.1849,96.2816,96.0496,96.1946,8204.0
2020-11-18 10:10:00,99.61,99.76,99.61,99.75,6000.0,96.2719,96.4169,96.2719,96.4072,6000.0
2020-11-18 10:20:00,99.77,99.88,99.73,99.83,195620.0,96.4266,96.5329,96.3879,96.4846,195620.0
2020-11-18 10:30:00,99.83,99.88,99.71,99.72,19264.0,96.4846,96.5329,96.3686,96.3782,19264.0
2020-11-18 10:40:00,99.86,99.94,99.85,99.93,3896.0,96.5135,96.5909,96.5039,96.5812,3896.0
2020-11-18 10:50:00,99.96,99.99,99.92,99.99,4200.0,96.6102,96.6392,96.5715,96.6392,4200.0
2020-11-18 11:00:00,99.99,100.06,99.92,99.97,1900.0,96.6392,96.7068,96.5715,96.6199,1900.0
2020-11-18 11:10:00,99.95,100.05,99.91,99.97,6000.0,96.6005,96.6972,96.5619,96.6199,6000.0
2020-11-18 11:20:00,99.94,99.95,99.88,99.95,2200.0,96.5909,96.6005,96.5329,96.6005,2200.0
2020-11-18 11:30:00,99.95,100.01,99.92,99.92,2000.0,96.6005,96.6585,96.5715,96.5715,2000.0
2020-11-18 11:40:00,99.92,100.06,99.92,100.05,5286.0,96.5715,96.7068,96.5715,96.6972,5286.0
2020-11-18 11:50:00,100.19,100.33,100.19,100.32,1600.0,96.8325,96.9678,96.8325,96.9581,1600.0
2020-11-18 12:00:00,100.39,100.53,100.39,100.44,6006.0,97.0258,97.1611,97.0258,97.0741,6006.0
2020-11-18 12:10:00,100.41,100.44,100.36,100.41,5800.0,97.0451,97.0741,96.9968,97.0451,5800.0
2020-11-18 12:20:00,100.41,100.52,100.41,100.51,2868.0,97.0451,97.1514,97.0451,97.1418,2868.0
2020-11-18 12:30:00,100.52,100.68,100.51,100.63,14272.0,97.1514,97.3061,97.1418,97.2577,14272.0
2020-11-18 12:40:00,100.62,100.62,100.52,100.52,1600.0,97.2481,97.2481,97.1514,97.1514,1600.0
2020-11-18 12:50:00,100.53,100.57,100.39,100.39,8800.0,97.1611,97.1998,97.0258,97.0258,8800.0
2020-11-18 13:00:00,100.42,100.42,100.29,100.41,18788.0,97.0548,97.0548,96.9291,97.0451,18788.0
2020-11-18 13:10:00,100.42,100.42,100.26,100.33,6800.0,97.0548,97.0548,96.9001,96.9678,6800.0
2020-11-18 13:20:00,100.33,100.36,100.21,100.21,6600.0,96.9678,96.9968,96.8518,96.8518,6600.0
2020-11-18 13:30:00,100.17,100.21,100.13,100.18,12472.0,96.8132,96.8518,96.7745,96.8228,12472.0
2020-11-18 13:40:00,100.17,100.17,99.81,99.81,110462.0,96.8132,96.8132,96.4652,96.4652,110462.0
2020-11-18 13:50:00,99.8,99.81,99.66,99.79,9400.0,96.4556,96.4652,96.3202,96.4459,9400.0
2020-11-18 14:00:00,99.78,99.91,99.72,99.75,46490.0,96.4362,96.5619,96.3782,96.4072,46490.0
2020-11-18 14:10:00,99.81,99.81,99.58,99.58,12400.0,96.4652,96.4652,96.2429,96.2429,12400.0
2020-11-18 14:20:00,99.59,99.64,99.52,99.58,15908.0,96.2526,96.3009,96.1849,96.2429,15908.0
2020-11-18 14:30:00,99.66,99.88,99.6,99.87,77012.0,96.3202,96.5329,96.2623,96.5232,77012.0
2020-11-18 14:40:00,99.88,99.93,99.81,99.86,61080.0,96.5329,96.5812,96.4652,96.5135,61080.0
2020-11-18 14:50:00,99.92,99.99,99.89,99.92,27808.0,96.5715,96.6392,96.5425,96.5715,27808.0
2020-11-18 15:00:00,99.93,99.99,99.76,99.98,53238.0,96.5812,96.6392,96.4169,96.6295,53238.0
2020-11-18 15:10:00,100.02,100.13,99.97,99.97,16116.0,96.6682,96.7745,96.6199,96.6199,16116.0
2020-11-18 15:20:00,99.97,100.11,99.9,99.91,40532.0,96.6199,96.7552,96.5522,96.5619,40532.0
2020-11-18 15:30:00,99.91,99.95,99.54,99.54,38232.0,96.5619,96.6005,96.2043,96.2043,38232.0
2020-11-18 15:40:00,99.54,99.54,99.29,99.41,32580.0,96.2043,96.2043,95.9626,96.0786,32580.0
2020-11-18 15:50:00,99.42,99.44,99.24,99.24,27114.0,96.0883,96.1076,95.9143,95.9143,27114.0
2020-11-19 09:30:00,98.63,98.98,98.34,98.89,45432.0,95.3248,95.663,95.0445,95.5761,45432.0
2020-11-19 09:40:00,98.83,99.11,98.78,98.96,16702.0,95.5181,95.7887,95.4697,95.6437,16702.0
2020-11-19 09:50:00,99.02,99.33,98.83,99.32,34092.0,95.7017,96.0013,95.5181,95.9916,34092.0
2020-11-19 10:00:00,99.36,99.36,99.16,99.18,29184.0,96.0303,96.0303,95.837,95.8563,29184.0
2020-11-19 10:10:00,99.19,99.21,99.01,99.06,33900.0,95.866,95.8853,95.692,95.7404,33900.0
2020-11-19 10:20:00,99.03,99.05,98.86,99.04,11836.0,95.7114,95.7307,95.5471,95.721,11836.0
2020-11-19 10:30:00,99.07,99.27,99.02,99.26,12208.0,95.75,95.9433,95.7017,95.9337,12208.0
2020-11-19 10:40:00,99.29,99.4,99.28,99.33,6786.0,95.9626,96.069,95.953,96.0013,6786.0
2020-11-19 10:50:00,99.34,99.44,99.32,99.38,19800.0,96.011,96.1076,95.9916,96.0496,19800.0
2020-11-19 11:00:00,99.36,99.4,99.09,99.19,128818.0,96.0303,96.069,95.7693,95.866,128818.0
2020-11-19 11:10:00,99.19,99.47,99.15,99.47,4800.0,95.866,96.1366,95.8273,96.1366,4800.0
2020-11-19 11:20:00,99.47,99.58,99.46,99.48,12244.0,96.1366,96.2429,96.127,96.1463,12244.0
2020-11-19 11:30:00,99.53,99.61,99.47,99.48,2200.0,96.1946,96.2719,96.1366,96.1463,2200.0
2020-11-19 11:40:00,99.56,99.75,99.54,99.73,6714.0,96.2236,96.4072,96.2043,96.3879,6714.0
2020-11-19 11:50:00,99.65,99.75,99.61,99.71,5068.0,96.3106,96.4072,96.2719,96.3686,5068.0
2020-11-19 12:00:00,99.67,99.86,99.67,99.81,6200.0,96.3299,96.5135,96.3299,96.4652,6200.0
2020-11-19 12:10:00,99.79,99.79,99.64,99.64,14600.0,96.4459,96.4459,96.3009,96.3009,14600.0
2020-11-19 12:20:00,99.71,99.76,99.55,99.55,9800.0,96.3686,96.4169,96.2139,96.2139,9800.0
2020-11-19 12:30:00,99.58,99.7,99.56,99.69,23420.0,96.2429,96.3589,96.2236,96.3492,23420.0
2020-11-19 12:40:00,99.67,99.71,99.4,99.4,8048.0,96.3299,96.3686,96.069,96.069,8048.0
2020-11-19 12:50:00,99.46,99.54,99.42,99.52,4600.0,96.127,96.2043,96.0883,96.1849,4600.0
2020-11-19 13:00:00,99.61,99.63,99.49,99.55,13780.0,96.2719,96.2913,96.1559,96.2139,13780.0
2020-11-19 13:10:00,99.56,99.58,99.51,99.55,10744.0,96.2236,96.2429,96.1753,96.2139,10744.0
2020-11-19 13:20:00,99.56,99.81,99.56,99.75,26514.0,96.2236,96.4652,96.2236,96.4072,26514.0
2020-11-19 13:30:00,99.77,99.83,99.75,99.83,2600.0,96.4266,96.4846,96.4072,96.4846,2600.0
2020-11-19 13:40:00,99.81,99.9,99.81,99.86,5600.0,96.4652,96.5522,96.4652,96.5135,5600.0
2020-11-19 13:50:00,99.85,100.0,99.85,99.97,5000.0,96.5039,96.6489,96.5039,96.6199,5000.0
2020-11-19 14:00:00,100.01,100.01,99.92,99.95,2998.0,96.6585,96.6585,96.5715,96.6005,2998.0
2020-11-19 14:10:00,99.93,99.96,99.77,99.83,4200.0,96.5812,96.6102,96.4266,96.4846,4200.0
2020-11-19 14:20:00,99.84,99.86,99.79,99.86,5898.0,96.4942,96.5135,96.4459,96.5135,5898.0
2020-11-19 14:30:00,99.92,100.02,99.89,99.98,5600.0,96.5715,96.6682,96.5425,96.6295,5600.0
2020-11-19 14:40:00,100.05,100.2,100.05,100.19,9538.0,96.6972,96.8422,96.6972,96.8325,9538.0
2020-11-19 14:50:00,100.19,100.3,100.17,100.28,4600.0,96.8325,96.9388,96.8132,96.9195,4600.0
2020-11-19 15:00:00,100.27,100.27,100.03,100.08,43546.0,96.9098,96.9098,96.6778,96.7262,43546.0
2020-11-19 15:10:00,100.06,100.32,100.06,100.27,11338.0,96.7068,96.9581,96.7068,96.9098,11338.0
2020-11-19 15:20:00,100.28,100.38,100.25,100.36,15328.0,96.9195,97.0161,96.8905,96.9968,15328.0
2020-11-19 15:30:00,100.36,100.41,100.27,100.36,15370.0,96.9968,97.0451,96.9098,96.9968,15370.0
2020-11-19 15:40:00,100.44,100.45,100.31,100.34,13804.0,97.0741,97.0838,96.9485,96.9775,13804.0
2020-11-19 15:50:00,100.33,100.58,100.33,100.58,60872.0,96.9678,97.2094,96.9678,97.2094,60872.0
2020-11-20 09:30:00,100.87,100.89,100.46,100.51,17600.0,97.4897,97.509,97.0934,97.1418,17600.0
2020-11-20 09:40:00,100.46,100.77,100.45,100.7,10200.0,97.0934,97.3931,97.0838,97.3254,10200.0
2020-11-20 09:50:00,100.82,100.89,100.64,100.89,19074.0,97.4414,97.509,97.2674,97.509,19074.0
2020-11-20 10:00:00,100.92,101.21,100.92,101.14,22844.0,97.538,97.8183,97.538,97.7507,22844.0
2020-11-20 10:10:00,101.15,101.17,100.92,101.14,16954.0,97.7603,97.7796,97.538,97.7507,16954.0
2020-11-20 10:20:00,101.12,101.31,101.04,101.27,12800.0,97.7313,97.915,97.654,97.8763,12800.0
2020-11-20 10:30:00,101.24,101.31,101.06,101.31,5842.0,97.8473,97.915,97.6733,97.915,5842.0
2020-11-20 10:40:00,101.32,101.32,101.13,101.17,8200.0,97.9246,97.9246,97.741,97.7796,8200.0
2020-11-20 10:50:00,101.12,101.25,101.11,101.14,11092.0,97.7313,97.857,97.7217,97.7507,11092.0
2020-11-20 11:00:00,101.1,101.16,101.02,101.14,10868.0,97.712,97.77,97.6347,97.7507,10868.0
2020-11-20 11:10:00,101.17,101.17,101.05,101.1,9088.0,97.7796,97.7796,97.6637,97.712,9088.0
2020-11-20 11:20:00,101.08,101.21,101.05,101.16,3600.0,97.6927,97.8183,97.6637,97.77,3600.0
2020-11-20 11:30:00,101.16,101.2,101.07,101.17,3600.0,97.77,97.8086,97.683,97.7796,3600.0
2020-11-20 11:40:00,101.16,101.17,100.82,100.82,6362.0,97.77,97.7796,97.4414,97.4414,6362.0
2020-11-20 11:50:00,100.78,100.85,100.77,100.8,4668.0,97.4027,97.4704,97.3931,97.422,4668.0
2020-11-20 12:00:00,100.75,100.86,100.73,100.82,27756.0,97.3737,97.48,97.3544,97.4414,27756.0
2020-11-20 12:10:00,100.82,100.85,100.76,100.79,14760.0,97.4414,97.4704,97.3834,97.4124,14760.0
2020-11-20 12:20:00,100.8,101.03,100.8,101.03,3520.0,97.422,97.6443,97.422,97.6443,3520.0
2020-11-20 12:30:00,101.07,101.1,101.06,101.08,3248.0,97.683,97.712,97.6733,97.6927,3248.0
2020-11-20 12:40:00,101.05,101.1,101.03,101.04,2502.0,97.6637,97.712,97.6443,97.654,2502.0
2020-11-20 12:50:00,100.99,101.01,100.99,101.01,400.0,97.6057,97.625,97.6057,97.625,400.0
2020-11-20 13:00:00,101.0,101.05,100.96,101.05,1602.0,97.6153,97.6637,97.5767,97.6637,1602.0
2020-11-20 13:10:00,101.08,101.16,101.06,101.16,2400.0,97.6927,97.77,97.6733,97.77,2400.0
2020-11-20 13:20:00,101.08,101.08,101.07,101.07,1194.0,97.6927,97.6927,97.683,97.683,1194.0
2020-11-20 13:30:00,101.04,101.08,101.04,101.06,5000.0,97.654,97.6927,97.654,97.6733,5000.0
2020-11-20 13:40:00,101.07,101.13,101.04,101.04,6200.0,97.683,97.741,97.654,97.654,6200.0
2020-11-20 13:50:00,101.0,101.05,100.97,101.04,3600.0,97.6153,97.6637,97.5863,97.654,3600.0
2020-11-20 14:00:00,101.08,101.11,101.04,101.08,2600.0,97.6927,97.7217,97.654,97.6927,2600.0
2020-11-20 14:10:00,101.07,101.08,101.02,101.05,3000.0,97.683,97.6927,97.6347,97.6637,3000.0
2020-11-20 14:20:00,100.98,101.09,100.98,101.08,1400.0,97.596,97.7023,97.596,97.6927,1400.0
2020-11-20 14:30:00,101.08,101.13,101.05,101.05,3778.0,97.6927,97.741,97.6637,97.6637,3778.0
2020-11-20 14:40:00,101.05,101.06,100.86,100.98,25320.0,97.6637,97.6733,97.48,97.596,25320.0
2020-11-20 14:50:00,100.94,100.98,100.82,100.86,23736.0,97.5574,97.596,97.4414,97.48,23736.0
2020-11-20 15:00:00,100.88,100.89,100.76,100.76,11392.0,97.4994,97.509,97.3834,97.3834,11392.0
2020-11-20 15:10:00,100.76,100.77,100.48,100.51,37236.0,97.3834,97.3931,97.1128,97.1418,37236.0
2020-11-20 15:20:00,100.5,100.54,100.44,100.44,18874.0,97.1321,97.1708,97.0741,97.0741,18874.0
2020-11-20 15:30:00,100.45,100.48,100.32,100.48,35156.0,97.0838,97.1128,96.9581,97.1128,35156.0
2020-11-20 15:40:00,100.46,100.61,100.39,100.53,36628.0,97.0934,97.2384,97.0258,97.1611,36628.0
2020-11-20 15:50:00,100.45,100.45,99.88,99.92,68412.0,97.0838,97.0838,96.5329,96.5715,68412.0
2020-11-23 09:30:00,100.75,101.24,100.74,101.21,18928.0,97.3737,97.8473,97.3641,97.8183,18928.0
2020-11-23 09:40:00,101.25,101.82,101.21,101.8,23172.0,97.857,98.4079,97.8183,98.3885,23172.0
2020-11-23 09:50:00,101.8,101.98,101.7,101.7,47372.0,98.3885,98.5625,98.2919,98.2919,47372.0
2020-11-23 10:00:00,101.69,101.72,101.37,101.39,41856.0,98.2822,98.3112,97.9729,97.9923,41856.0
2020-11-23 10:10:00,101.35,101.5,101.17,101.42,19600.0,97.9536,98.0986,97.7796,98.0213,19600.0
2020-11-23 10:20:00,101.34,101.35,100.91,100.95,30260.0,97.9439,97.9536,97.5284,97.567,30260.0
2020-11-23 10:30:00,100.89,101.25,100.89,101.25,7000.0,97.509,97.857,97.509,97.857,7000.0
2020-11-23 10:40:00,101.21,101.29,101.07,101.19,7090.0,97.8183,97.8956,97.683,97.799,7090.0
2020-11-23 10:50:00,101.2,101.36,101.17,101.32,13998.0,97.8086,97.9633,97.7796,97.9246,13998.0
2020-11-23 11:00:00,101.28,101.33,100.86,100.86,9944.0,97.886,97.9343,97.48,97.48,9944.0
2020-11-23 11:10:00,100.86,100.86,100.39,100.44,43904.0,97.48,97.48,97.0258,97.0741,43904.0
2020-11-23 11:20:00,100.48,100.72,100.45,100.66,41552.0,97.1128,97.3447,97.0838,97.2867,41552.0
2020-11-23 11:30:00,100.68,100.83,100.54,100.82,18040.0,97.3061,97.451,97.1708,97.4414,18040.0
2020-11-23 11:40:00,100.8,100.92,100.79,100.88,4200.0,97.422,97.538,97.4124,97.4994,4200.0
2020-11-23 11:50:00,100.87,100.93,100.83,100.93,14712.0,97.4897,97.5477,97.451,97.5477,14712.0
2020-11-23 12:00:00,100.85,100.85,100.63,100.63,16206.0,97.4704,97.4704,97.2577,97.2577,16206.0
2020-11-23 12:10:00,100.65,100.83,100.64,100.79,5234.0,97.2771,97.451,97.2674,97.4124,5234.0
2020-11-23 12:20:00,100.78,100.89,100.75,100.88,12186.0,97.4027,97.509,97.3737,97.4994,12186.0
2020-11-23 12:30:00,100.89,100.96,100.88,100.92,6036.0,97.509,97.5767,97.4994,97.538,6036.0
2020-11-23 12:40:00,100.92,100.93,100.88,100.88,12800.0,97.538,97.5477,97.4994,97.4994,12800.0
2020-11-23 12:50:00,100.92,101.01,100.9,101.01,10052.0,97.538,97.625,97.5187,97.625,10052.0
2020-11-23 13:00:00,101.05,101.11,101.02,101.11,13628.0,97.6637,97.7217,97.6347,97.7217,13628.0
2020-11-23 13:10:00,101.13,101.24,101.13,101.23,3168.0,97.741,97.8473,97.741,97.8376,3168.0
2020-11-23 13:20:00,101.22,101.33,101.2,101.28,13972.0,97.828,97.9343,97.8086,97.886,13972.0
2020-11-23 13:30:00,101.25,101.3,101.2,101.2,11760.0,97.857,97.9053,97.8086,97.8086,11760.0
2020-11-23 13:40:00,101.18,101.29,101.08,101.29,24960.0,97.7893,97.8956,97.6927,97.8956,24960.0
2020-11-23 13:50:00,101.12,101.23,101.1,101.16,9140.0,97.7313,97.8376,97.712,97.77,9140.0
2020-11-23 14:00:00,101.11,101.14,100.92,100.95,8698.0,97.7217,97.7507,97.538,97.567,8698.0
2020-11-23 14:10:00,100.98,101.07,100.85,100.85,8550.0,97.596,97.683,97.4704,97.4704,8550.0
2020-11-23 14:20:00,100.89,101.06,100.89,101.0,3200.0,97.509,97.6733,97.509,97.6153,3200.0
2020-11-23 14:30:00,100.97,101.13,100.97,101.12,5832.0,97.5863,97.741,97.5863,97.7313,5832.0
2020-11-23 14:40:00,101.13,101.13,101.03,101.08,9040.0,97.741,97.741,97.6443,97.6927,9040.0
2020-11-23 14:50:00,101.1,101.45,101.08,101.38,17408.0,97.712,98.0503,97.6927,97.9826,17408.0
2020-11-23 15:00:00,101.42,101.69,101.42,101.65,32538.0,98.0213,98.2822,98.0213,98.2436,32538.0
2020-11-23 15:10:00,101.62,101.66,101.51,101.51,8600.0,98.2146,98.2532,98.1083,98.1083,8600.0
2020-11-23 15:20:00,101.51,101.56,101.44,101.55,5218.0,98.1083,98.1566,98.0406,98.1469,5218.0
2020-11-23 15:30:00,101.56,101.56,101.41,101.46,10242.0,98.1566,98.1566,98.0116,98.0599,10242.0
2020-11-23 15:40:00,101.46,101.63,101.46,101.61,15164.0,98.0599,98.2242,98.0599,98.2049,15164.0
2020-11-23 15:50:00,101.62,101.75,101.54,101.57,32416.0,98.2146,98.3402,98.1372,98.1662,32416.0
2020-11-24 09:30:00,102.24,102.24,100.66,100.71,65202.0,98.8138,98.8138,97.2867,97.3351,65202.0
2020-11-24 09:40:00,100.67,100.73,100.42,100.46,33724.0,97.2964,97.3544,97.0548,97.0934,33724.0
2020-11-24 09:50:00,100.41,101.08,100.39,101.04,32700.0,97.0451,97.6927,97.0258,97.654,32700.0
2020-11-24 10:00:00,101.06,101.06,100.86,100.95,32864.0,97.6733,97.6733,97.48,97.567,32864.0
2020-11-24 10:10:00,100.93,100.94,100.61,100.86,34390.0,97.5477,97.5574,97.2384,97.48,34390.0
2020-11-24 10:20:00,100.9,100.9,100.64,100.66,23800.0,97.5187,97.5187,97.2674,97.2867,23800.0
2020-11-24 10:30:00,100.63,100.92,100.58,100.9,18966.0,97.2577,97.538,97.2094,97.5187,18966.0
2020-11-24 10:40:00,100.96,101.22,100.96,101.2,14300.0,97.5767,97.828,97.5767,97.8086,14300.0
2020-11-24 10:50:00,101.27,101.36,101.17,101.33,14982.0,97.8763,97.9633,97.7796,97.9343,14982.0
2020-11-24 11:00:00,101.35,101.43,101.25,101.43,6600.0,97.9536,98.0309,97.857,98.0309,6600.0
2020-11-24 11:10:00,101.43,101.58,101.37,101.53,4000.0,98.0309,98.1759,97.9729,98.1276,4000.0
2020-11-24 11:20:00,101.52,101.6,101.42,101.55,23550.0,98.1179,98.1952,98.0213,98.1469,23550.0
2020-11-24 11:30:00,101.49,101.54,101.39,101.47,64914.0,98.0889,98.1372,97.9923,98.0696,64914.0
2020-11-24 11:40:00,101.58,101.65,101.51,101.64,21990.0,98.1759,98.2436,98.1083,98.2339,21990.0
2020-11-24 11:50:00,101.63,101.63,101.39,101.41,11640.0,98.2242,98.2242,97.9923,98.0116,11640.0
2020-11-24 12:00:00,101.39,101.52,101.35,101.52,2600.0,97.9923,98.1179,97.9536,98.1179,2600.0
2020-11-24 12:10:00,101.41,101.5,101.39,101.39,2520.0,98.0116,98.0986,97.9923,97.9923,2520.0
2020-11-24 12:20:00,101.44,101.55,101.44,101.53,4834.0,98.0406,98.1469,98.0406,98.1276,4834.0
2020-11-24 12:30:00,101.56,101.69,101.46,101.47,11704.0,98.1566,98.2822,98.0599,98.0696,11704.0
2020-11-24 12:40:00,101.46,101.47,101.39,101.47,2800.0,98.0599,98.0696,97.9923,98.0696,2800.0
2020-11-24 12:50:00,101.49,101.65,101.47,101.65,1800.0,98.0889,98.2436,98.0696,98.2436,1800.0
2020-11-24 13:00:00,101.72,101.8,101.71,101.8,2800.0,98.3112,98.3885,98.3015,98.3885,2800.0
2020-11-24 13:10:00,101.79,101.79,101.67,101.67,2008.0,98.3789,98.3789,98.2629,98.2629,2008.0
2020-11-24 13:20:00,101.68,101.75,101.6,101.66,7800.0,98.2726,98.3402,98.1952,98.2532,7800.0
2020-11-24 13:30:00,101.71,101.85,101.64,101.79,30782.0,98.3015,98.4369,98.2339,98.3789,30782.0
2020-11-24 13:40:00,101.83,101.96,101.83,101.85,21572.0,98.4175,98.5432,98.4175,98.4369,21572.0
2020-11-24 13:50:00,101.87,101.88,101.77,101.85,12902.0,98.4562,98.4659,98.3595,98.4369,12902.0
2020-11-24 14:00:00,101.88,101.94,101.72,101.8,6800.0,98.4659,98.5238,98.3112,98.3885,6800.0
2020-11-24 14:10:00,101.81,101.84,101.72,101.75,3400.0,98.3982,98.4272,98.3112,98.3402,3400.0
2020-11-24 14:20:00,101.8,101.85,101.7,101.72,5600.0,98.3885,98.4369,98.2919,98.3112,5600.0
2020-11-24 14:30:00,101.73,101.84,101.7,101.84,6000.0,98.3209,98.4272,98.2919,98.4272,6000.0
2020-11-24 14:40:00,101.85,101.93,101.8,101.82,4200.0,98.4369,98.5142,98.3885,98.4079,4200.0
2020-11-24 14:50:00,101.86,101.92,101.82,101.86,8200.0,98.4465,98.5045,98.4079,98.4465,8200.0
2020-11-24 15:00:00,101.85,101.86,101.73,101.86,15036.0,98.4369,98.4465,98.3209,98.4465,15036.0
2020-11-24 15:10:00,101.88,101.98,101.85,101.88,5200.0,98.4659,98.5625,98.4369,98.4659,5200.0
2020-11-24 15:20:00,101.89,101.92,101.83,101.89,9800.0,98.4755,98.5045,98.4175,98.4755,9800.0
2020-11-24 15:30:00,101.89,101.89,101.61,101.64,19152.0,98.4755,98.4755,98.2049,98.2339,19152.0
2020-11-24 15:40:00,101.67,101.72,101.58,101.67,14436.0,98.2629,98.3112,98.1759,98.2629,14436.0
2020-11-24 15:50:00,101.65,101.92,101.64,101.91,30948.0,98.2436,98.5045,98.2339,98.4948,30948.0
2020-11-25 09:30:00,101.85,102.46,101.85,102.39,34926.0,98.4369,99.0264,98.4369,98.9588,34926.0
2020-11-25 09:40:00,102.49,102.5,102.11,102.23,81150.0,99.0554,99.0651,98.6881,98.8041,81150.0
2020-11-25 09:50:00,102.22,102.35,102.08,102.08,54544.0,98.7945,98.9201,98.6592,98.6592,54544.0
2020-11-25 10:00:00,102.08,102.08,101.54,101.67,47478.0,98.6592,98.6592,98.1372,98.2629,47478.0
2020-11-25 10:10:00,101.61,101.9,101.56,101.77,16050.0,98.2049,98.4852,98.1566,98.3595,16050.0
2020-11-25 10:20:00,101.79,101.79,101.47,101.5,14114.0,98.3789,98.3789,98.0696,98.0986,14114.0
2020-11-25 10:30:00,101.57,101.57,101.47,101.54,4200.0,98.1662,98.1662,98.0696,98.1372,4200.0
2020-11-25 10:40:00,101.5,101.56,101.44,101.54,9296.0,98.0986,98.1566,98.0406,98.1372,9296.0
2020-11-25 10:50:00,101.54,101.6,101.42,101.49,10200.0,98.1372,98.1952,98.0213,98.0889,10200.0
2020-11-25 11:00:00,101.6,101.7,101.58,101.69,8202.0,98.1952,98.2919,98.1759,98.2822,8202.0
2020-11-25 11:10:00,101.71,101.85,101.71,101.72,4700.0,98.3015,98.4369,98.3015,98.3112,4700.0
2020-11-25 11:20:00,101.67,101.67,101.57,101.6,6040.0,98.2629,98.2629,98.1662,98.1952,6040.0
2020-11-25 11:30:00,101.6,101.74,101.58,101.64,4330.0,98.1952,98.3305,98.1759,98.2339,4330.0
2020-11-25 11:40:00,101.61,101.63,101.47,101.59,6208.0,98.2049,98.2242,98.0696,98.1856,6208.0
2020-11-25 11:50:00,101.61,101.61,101.55,101.61,3904.0,98.2049,98.2049,98.1469,98.2049,3904.0
2020-11-25 12:00:00,101.53,101.65,101.53,101.65,2984.0,98.1276,98.2436,98.1276,98.2436,2984.0
2020-11-25 12:10:00,101.66,101.72,101.61,101.72,3132.0,98.2532,98.3112,98.2049,98.3112,3132.0
2020-11-25 12:20:00,101.73,101.77,101.66,101.66,4992.0,98.3209,98.3595,98.2532,98.2532,4992.0
2020-11-25 12:30:00,101.69,101.75,101.67,101.68,4626.0,98.2822,98.3402,98.2629,98.2726,4626.0
2020-11-25 12:40:00,101.69,101.99,101.69,101.99,4756.0,98.2822,98.5722,98.2822,98.5722,4756.0
2020-11-25 12:50:00,101.98,102.01,101.92,102.01,5100.0,98.5625,98.5915,98.5045,98.5915,5100.0
2020-11-25 13:00:00,102.04,102.12,102.04,102.12,1200.0,98.6205,98.6978,98.6205,98.6978,1200.0
2020-11-25 13:10:00,102.1,102.1,101.97,102.04,9102.0,98.6785,98.6785,98.5528,98.6205,9102.0
2020-11-25 13:20:00,102.02,102.12,102.0,102.01,8380.0,98.6012,98.6978,98.5818,98.5915,8380.0
2020-11-25 13:30:00,101.94,101.95,101.86,101.94,6512.0,98.5238,98.5335,98.4465,98.5238,6512.0
2020-11-25 13:40:00,101.91,101.96,101.83,101.88,11038.0,98.4948,98.5432,98.4175,98.4659,11038.0
2020-11-25 13:50:00,101.89,102.02,101.87,102.0,7172.0,98.4755,98.6012,98.4562,98.5818,7172.0
2020-11-25 14:00:00,101.93,102.0,101.88,101.88,10796.0,98.5142,98.5818,98.4659,98.4659,10796.0
2020-11-25 14:10:00,101.89,101.95,101.81,101.88,12696.0,98.4755,98.5335,98.3982,98.4659,12696.0
2020-11-25 14:20:00,101.95,101.95,101.92,101.94,5000.0,98.5335,98.5335,98.5045,98.5238,5000.0
2020-11-25 14:30:00,101.96,102.04,101.91,101.93,6418.0,98.5432,98.6205,98.4948,98.5142,6418.0
2020-11-25 14:40:00,101.96,101.99,101.91,101.99,4800.0,98.5432,98.5722,98.4948,98.5722,4800.0
2020-11-25 14:50:00,101.99,102.07,101.95,102.04,9484.0,98.5722,98.6495,98.5335,98.6205,9484.0
2020-11-25 15:00:00,102.02,102.03,101.91,101.97,23864.0,98.6012,98.6108,98.4948,98.5528,23864.0
2020-11-25 15:10:00,101.99,102.08,101.95,101.99,3200.0,98.5722,98.6592,98.5335,98.5722,3200.0
2020-11-25 15:20:00,101.98,102.13,101.97,102.11,9370.0,98.5625,98.7075,98.5528,98.6881,9370.0
2020-11-25 15:30:00,102.11,102.12,101.94,101.97,19576.0,98.6881,98.6978,98.5238,98.5528,19576.0
2020-11-25 15:40:00,101.99,102.04,101.88,101.88,13690.0,98.5722,98.6205,98.4659,98.4659,13690.0
2020-11-25 15:50:00,101.84,101.91,101.76,101.81,81292.0,98.4272,98.4948,98.3499,98.3982,81292.0
2020-11-27 09:30:00,102.77,103.47,102.76,103.47,34696.0,99.326,100.0026,99.3164,100.0026,34696.0
2020-11-27 09:40:00,103.44,103.7,103.3,103.61,30770.0,99.9736,100.2249,99.8383,100.1379,30770.0
2020-11-27 09:50:00,103.61,103.63,103.36,103.36,86556.0,100.1379,100.1572,99.8963,99.8963,86556.0
2020-11-27 10:00:00,103.37,103.49,103.26,103.41,23996.0,99.9059,100.0219,99.7996,99.9446,23996.0
2020-11-27 10:10:00,103.39,103.48,103.35,103.46,5094.0,99.9253,100.0122,99.8866,99.9929,5094.0
2020-11-27 10:20:00,103.43,103.64,103.43,103.56,38810.0,99.9639,100.1669,99.9639,100.0896,38810.0
2020-11-27 10:30:00,103.58,103.75,103.57,103.75,29260.0,100.1089,100.2732,100.0992,100.2732,29260.0
2020-11-27 10:40:00,103.73,103.78,103.51,103.53,13004.0,100.2539,100.3022,100.0412,100.0606,13004.0
2020-11-27 10:50:00,103.53,103.58,103.5,103.53,3800.0,100.0606,100.1089,100.0316,100.0606,3800.0
2020-11-27 11:00:00,103.49,103.6,103.46,103.57,23504.0,100.0219,100.1282,99.9929,100.0992,23504.0
2020-11-27 11:10:00,103.57,103.61,103.45,103.6,24294.0,100.0992,100.1379,99.9832,100.1282,24294.0
2020-11-27 11:20:00,103.54,103.64,103.45,103.61,16318.0,100.0702,100.1669,99.9832,100.1379,16318.0
2020-11-27 11:30:00,103.61,103.64,103.4,103.4,6600.0,100.1379,100.1669,99.9349,99.9349,6600.0
2020-11-27 11:40:00,103.43,103.43,103.19,103.3,13200.0,99.9639,99.9639,99.732,99.8383,13200.0
2020-11-27 11:50:00,103.26,103.29,103.09,103.29,12540.0,99.7996,99.8286,99.6353,99.8286,12540.0
2020-11-27 12:00:00,103.34,103.44,103.33,103.39,13864.0,99.8769,99.9736,99.8673,99.9253,13864.0
2020-11-27 12:10:00,103.39,103.43,103.24,103.42,22796.0,99.9253,99.9639,99.7803,99.9542,22796.0
2020-11-27 12:20:00,103.39,103.39,103.24,103.31,26018.0,99.9253,99.9253,99.7803,99.8479,26018.0
2020-11-27 12:30:00,103.3,103.3,103.2,103.24,29414.0,99.8383,99.8383,99.7416,99.7803,29414.0
2020-11-27 12:40:00,103.24,103.25,103.13,103.15,10208.0,99.7803,99.7899,99.674,99.6933,10208.0
2020-11-27 12:50:00,103.14,103.26,103.14,103.24,241324.0,99.6836,99.7996,99.6836,99.7803,241324.0
2020-11-30 09:30:00,103.35,103.75,103.32,103.41,16200.0,99.8866,100.2732,99.8576,99.9446,16200.0
2020-11-30 09:40:00,103.46,103.51,102.97,103.01,10400.0,99.9929,100.0412,99.5193,99.558,10400.0
2020-11-30 09:50:00,102.99,103.64,102.99,103.43,17896.0,99.5387,100.1669,99.5387,99.9639,17896.0
2020-11-30 10:00:00,103.48,103.61,103.3,103.49,32986.0,100.0122,100.1379,99.8383,100.0219,32986.0
2020-11-30 10:10:00,103.5,103.58,103.39,103.43,12000.0,100.0316,100.1089,99.9253,99.9639,12000.0
2020-11-30 10:20:00,103.46,103.52,103.0,103.02,22082.0,99.9929,100.0509,99.5483,99.5676,22082.0
2020-11-30 10:30:00,102.95,103.05,102.6,102.65,29098.0,99.5,99.5966,99.1617,99.21,29098.0
2020-11-30 10:40:00,102.59,102.59,102.0,102.3,135826.0,99.1521,99.1521,98.5818,98.8718,135826.0
2020-11-30 10:50:00,102.3,102.58,102.23,102.57,25200.0,98.8718,99.1424,98.8041,99.1327,25200.0
2020-11-30 11:00:00,102.55,102.72,102.53,102.66,39790.0,99.1134,99.2777,99.0941,99.2197,39790.0
2020-11-30 11:10:00,102.64,102.9,102.64,102.68,55642.0,99.2004,99.4517,99.2004,99.239,55642.0
2020-11-30 11:20:00,102.74,102.77,102.62,102.67,30938.0,99.297,99.326,99.1811,99.2294,30938.0
2020-11-30 11:30:00,102.7,102.93,102.64,102.93,5200.0,99.2584,99.4807,99.2004,99.4807,5200.0
2020-11-30 11:40:00,102.95,103.32,102.91,103.18,55056.0,99.5,99.8576,99.4613,99.7223,55056.0
2020-11-30 11:50:00,103.19,103.29,103.05,103.18,18526.0,99.732,99.8286,99.5966,99.7223,18526.0
2020-11-30 12:00:00,103.17,103.17,103.06,103.08,3902.0,99.7126,99.7126,99.6063,99.6256,3902.0
2020-11-30 12:10:00,103.11,103.41,103.1,103.41,2370.0,99.6546,99.9446,99.645,99.9446,2370.0
2020-11-30 12:20:00,103.39,103.48,103.24,103.48,2400.0,99.9253,100.0122,99.7803,100.0122,2400.0
2020-11-30 12:30:00,103.47,103.5,103.42,103.43,7312.0,100.0026,100.0316,99.9542,99.9639,7312.0
2020-11-30 12:40:00,103.46,103.56,103.4,103.53,67224.0,99.9929,100.0896,99.9349,100.0606,67224.0
2020-11-30 12:50:00,103.55,103.67,103.5,103.64,10828.0,100.0799,100.1959,100.0316,100.1669,10828.0
2020-11-30 13:00:00,103.63,103.66,103.54,103.66,2200.0,100.1572,100.1862,100.0702,100.1862,2200.0
2020-11-30 13:10:00,103.52,103.57,103.46,103.54,5200.0,100.0509,100.0992,99.9929,100.0702,5200.0
2020-11-30 13:20:00,103.52,103.66,103.5,103.5,5600.0,100.0509,100.1862,100.0316,100.0316,5600.0
2020-11-30 13:30:00,103.49,103.57,103.45,103.5,3190.0,100.0219,100.0992,99.9832,100.0316,3190.0
2020-11-30 13:40:00,103.51,103.66,103.51,103.66,15450.0,100.0412,100.1862,100.0412,100.1862,15450.0
2020-11-30 13:50:00,103.7,103.7,103.55,103.61,33370.0,100.2249,100.2249,100.0799,100.1379,33370.0
2020-11-30 14:00:00,103.58,103.6,103.49,103.58,26940.0,100.1089,100.1282,100.0219,100.1089,26940.0
2020-11-30 14:10:00,103.55,103.65,103.52,103.65,14164.0,100.0799,100.1765,100.0509,100.1765,14164.0
2020-11-30 14:20:00,103.66,103.75,103.63,103.69,3024.0,100.1862,100.2732,100.1572,100.2152,3024.0
2020-11-30 14:30:00,103.7,103.78,103.68,103.76,4200.0,100.2249,100.3022,100.2055,100.2829,4200.0
2020-11-30 14:40:00,103.76,103.83,103.76,103.83,3200.0,100.2829,100.3505,100.2829,100.3505,3200.0
2020-11-30 14:50:00,103.86,104.02,103.77,104.02,23162.0,100.3795,100.5341,100.2925,100.5341,23162.0
2020-11-30 15:00:00,104.03,104.1,103.97,104.01,39098.0,100.5438,100.6115,100.4858,100.5245,39098.0
2020-11-30 15:10:00,104.01,104.01,103.89,103.96,71964.0,100.5245,100.5245,100.4085,100.4761,71964.0
2020-11-30 15:20:00,103.97,103.99,103.71,103.71,9000.0,100.4858,100.5051,100.2345,100.2345,9000.0
2020-11-30 15:30:00,103.72,103.8,103.66,103.8,61458.0,100.2442,100.3215,100.1862,100.3215,61458.0
2020-11-30 15:40:00,103.78,103.91,103.77,103.81,34740.0,100.3022,100.4278,100.2925,100.3312,34740.0
2020-11-30 15:50:00,103.94,104.25,103.9,104.24,47530.0,100.4568,100.7564,100.4182,100.7468,47530.0
2020-12-01 09:30:00,105.32,105.5,105.11,105.11,9800.0,101.7906,101.9645,101.5876,101.5876,9800.0
2020-12-01 09:40:00,105.03,105.48,104.98,105.47,14200.0,101.5103,101.9452,101.462,101.9355,14200.0
2020-12-01 09:50:00,105.47,105.65,105.35,105.57,52142.0,101.9355,102.1095,101.8196,102.0322,52142.0
2020-12-01 10:00:00,105.63,106.17,105.63,106.13,22862.0,102.0902,102.6121,102.0902,102.5734,22862.0
2020-12-01 10:10:00,106.16,106.39,106.06,106.29,45176.0,102.6024,102.8247,102.5058,102.7281,45176.0
2020-12-01 10:20:00,106.31,106.39,106.01,106.17,38496.0,102.7474,102.8247,102.4575,102.6121,38496.0
2020-12-01 10:30:00,106.17,106.27,105.49,105.49,32880.0,102.6121,102.7087,101.9549,101.9549,32880.0
2020-12-01 10:40:00,105.42,105.86,105.42,105.85,38606.0,101.8872,102.3125,101.8872,102.3028,38606.0
2020-12-01 10:50:00,105.94,106.03,105.86,105.92,7800.0,102.3898,102.4768,102.3125,102.3705,7800.0
2020-12-01 11:00:00,105.95,106.41,105.95,106.3,14056.0,102.3995,102.844,102.3995,102.7377,14056.0
2020-12-01 11:10:00,106.3,106.4,106.29,106.31,19688.0,102.7377,102.8344,102.7281,102.7474,19688.0
2020-12-01 11:20:00,106.38,106.81,106.38,106.74,16996.0,102.8151,103.2306,102.8151,103.163,16996.0
2020-12-01 11:30:00,106.81,107.0,106.67,106.78,27346.0,103.2306,103.4143,103.0953,103.2016,27346.0
2020-12-01 11:40:00,106.79,106.92,106.77,106.83,10646.0,103.2113,103.337,103.192,103.25,10646.0
2020-12-01 11:50:00,106.83,106.86,106.72,106.77,4874.0,103.25,103.279,103.1437,103.192,4874.0
2020-12-01 12:00:00,106.72,106.81,106.63,106.81,8200.0,103.1437,103.2306,103.0567,103.2306,8200.0
2020-12-01 12:10:00,106.81,106.85,106.67,106.67,3786.0,103.2306,103.2693,103.0953,103.0953,3786.0
2020-12-01 12:20:00,106.7,106.79,106.67,106.76,5168.0,103.1243,103.2113,103.0953,103.1823,5168.0
2020-12-01 12:30:00,106.78,106.83,106.64,106.71,3200.0,103.2016,103.25,103.0663,103.134,3200.0
2020-12-01 12:40:00,106.58,106.69,106.49,106.63,5914.0,103.0083,103.1147,102.9214,103.0567,5914.0
2020-12-01 12:50:00,106.6,106.65,106.5,106.57,10622.0,103.0277,103.076,102.931,102.9987,10622.0
2020-12-01 13:00:00,106.56,106.6,106.46,106.6,10018.0,102.989,103.0277,102.8924,103.0277,10018.0
2020-12-01 13:10:00,106.64,106.64,106.43,106.46,11460.0,103.0663,103.0663,102.8634,102.8924,11460.0
2020-12-01 13:20:00,106.45,106.64,106.44,106.64,16728.0,102.8827,103.0663,102.873,103.0663,16728.0
2020-12-01 13:30:00,106.64,106.66,106.56,106.64,2838.0,103.0663,103.0857,102.989,103.0663,2838.0
2020-12-01 13:40:00,106.63,106.83,106.61,106.83,3842.0,103.0567,103.25,103.0373,103.25,3842.0
2020-12-01 13:50:00,106.86,106.86,106.63,106.73,6256.0,103.279,103.279,103.0567,103.1533,6256.0
2020-12-01 14:00:00,106.66,106.72,106.63,106.7,8684.0,103.0857,103.1437,103.0567,103.1243,8684.0
2020-12-01 14:10:00,106.75,106.83,106.68,106.72,12580.0,103.1727,103.25,103.105,103.1437,12580.0
2020-12-01 14:20:00,106.76,106.76,106.65,106.65,3600.0,103.1823,103.1823,103.076,103.076,3600.0
2020-12-01 14:30:00,106.59,106.67,106.55,106.65,16498.0,103.018,103.0953,102.9794,103.076,16498.0
2020-12-01 14:40:00,106.68,106.8,106.68,106.79,8944.0,103.105,103.221,103.105,103.2113,8944.0
2020-12-01 14:50:00,106.8,106.8,106.56,106.58,11494.0,103.221,103.221,102.989,103.0083,11494.0
2020-12-01 15:00:00,106.6,106.61,106.25,106.3,36614.0,103.0277,103.0373,102.6894,102.7377,36614.0
2020-12-01 15:10:00,106.28,106.39,106.24,106.24,19138.0,102.7184,102.8247,102.6797,102.6797,19138.0
2020-12-01 15:20:00,106.27,106.5,106.26,106.5,23130.0,102.7087,102.931,102.6991,102.931,23130.0
2020-12-01 15:30:00,106.48,106.48,106.18,106.28,15824.0,102.9117,102.9117,102.6218,102.7184,15824.0
2020-12-01 15:40:00,106.28,106.29,106.14,106.26,16972.0,102.7184,102.7281,102.5831,102.6991,16972.0
2020-12-01 15:50:00,106.22,106.44,106.21,106.25,57114.0,102.6604,102.873,102.6507,102.6894,57114.0
2020-12-02 09:30:00,106.02,106.21,105.84,105.91,8800.0,102.4671,102.6507,102.2931,102.3608,8800.0
2020-12-02 09:40:00,105.91,106.16,105.71,106.05,21198.0,102.3608,102.6024,102.1675,102.4961,21198.0
2020-12-02 09:50:00,106.04,106.35,105.97,106.33,15100.0,102.4864,102.7861,102.4188,102.7667,15100.0
2020-12-02 10:00:00,106.33,106.4,106.11,106.35,12800.0,102.7667,102.8344,102.5541,102.7861,12800.0
2020-12-02 10:10:00,106.33,106.48,106.31,106.44,14508.0,102.7667,102.9117,102.7474,102.873,14508.0
2020-12-02 10:20:00,106.45,106.55,106.38,106.39,38900.0,102.8827,102.9794,102.8151,102.8247,38900.0
2020-12-02 10:30:00,106.39,106.63,106.36,106.61,6000.0,102.8247,103.0567,102.7957,103.0373,6000.0
2020-12-02 10:40:00,106.66,106.82,106.66,106.75,27894.0,103.0857,103.2403,103.0857,103.1727,27894.0
2020-12-02 10:50:00,106.68,106.81,106.58,106.79,33540.0,103.105,103.2306,103.0083,103.2113,33540.0
2020-12-02 11:00:00,106.79,106.97,106.75,106.97,45152.0,103.2113,103.3853,103.1727,103.3853,45152.0
2020-12-02 11:10:00,106.96,106.96,106.71,106.83,14162.0,103.3756,103.3756,103.134,103.25,14162.0
2020-12-02 11:20:00,106.87,106.92,106.66,106.74,27986.0,103.2886,103.337,103.0857,103.163,27986.0
2020-12-02 11:30:00,106.74,106.79,106.57,106.66,15600.0,103.163,103.2113,102.9987,103.0857,15600.0
2020-12-02 11:40:00,106.63,106.71,106.58,106.62,15790.0,103.0567,103.134,103.0083,103.047,15790.0
2020-12-02 11:50:00,106.65,106.69,106.57,106.67,10352.0,103.076,103.1147,102.9987,103.0953,10352.0
2020-12-02 12:00:00,106.61,106.71,106.6,106.71,3000.0,103.0373,103.134,103.0277,103.134,3000.0
2020-12-02 12:10:00,106.73,106.73,106.58,106.71,7800.0,103.1533,103.1533,103.0083,103.134,7800.0
2020-12-02 12:20:00,106.72,106.84,106.67,106.8,3800.0,103.1437,103.2596,103.0953,103.221,3800.0
2020-12-02 12:30:00,106.8,106.92,106.76,106.9,11800.0,103.221,103.337,103.1823,103.3176,11800.0
2020-12-02 12:40:00,106.86,106.86,106.66,106.73,5600.0,103.279,103.279,103.0857,103.1533,5600.0
2020-12-02 12:50:00,106.72,106.81,106.58,106.58,8500.0,103.1437,103.2306,103.0083,103.0083,8500.0
2020-12-02 13:00:00,106.57,106.72,106.57,106.67,49772.0,102.9987,103.1437,102.9987,103.0953,49772.0
2020-12-02 13:10:00,106.61,106.73,106.6,106.6,19744.0,103.0373,103.1533,103.0277,103.0277,19744.0
2020-12-02 13:20:00,106.58,106.58,106.42,106.42,9344.0,103.0083,103.0083,102.8537,102.8537,9344.0
2020-12-02 13:30:00,106.46,106.5,106.35,106.45,9596.0,102.8924,102.931,102.7861,102.8827,9596.0
2020-12-02 13:40:00,106.42,106.42,106.3,106.36,18196.0,102.8537,102.8537,102.7377,102.7957,18196.0
2020-12-02 13:50:00,106.36,106.44,106.33,106.35,9432.0,102.7957,102.873,102.7667,102.7861,9432.0
2020-12-02 14:00:00,106.36,106.46,106.31,106.31,12600.0,102.7957,102.8924,102.7474,102.7474,12600.0
2020-12-02 14:10:00,106.33,106.55,106.33,106.53,13134.0,102.7667,102.9794,102.7667,102.96,13134.0
2020-12-02 14:20:00,106.53,106.58,106.48,106.56,6800.0,102.96,103.0083,102.9117,102.989,6800.0
2020-12-02 14:30:00,106.54,106.6,106.46,106.52,35334.0,102.9697,103.0277,102.8924,102.9504,35334.0
2020-12-02 14:40:00,106.51,106.76,106.5,106.73,96794.0,102.9407,103.1823,102.931,103.1533,96794.0
2020-12-02 14:50:00,106.76,106.8,106.7,106.8,19482.0,103.1823,103.221,103.1243,103.221,19482.0
2020-12-02 15:00:00,106.82,106.86,106.75,106.8,11278.0,103.2403,103.279,103.1727,103.221,11278.0
2020-12-02 15:10:00,106.81,106.81,106.6,106.64,33418.0,103.2306,103.2306,103.0277,103.0663,33418.0
2020-12-02 15:20:00,106.65,106.67,106.48,106.5,16404.0,103.076,103.0953,102.9117,102.931,16404.0
2020-12-02 15:30:00,106.5,106.58,106.48,106.52,18702.0,102.931,103.0083,102.9117,102.9504,18702.0
2020-12-02 15:40:00,106.54,106.63,106.51,106.63,40190.0,102.9697,103.0567,102.9407,103.0567,40190.0
2020-12-02 15:50:00,106.65,106.73,106.54,106.58,45652.0,103.076,103.1533,102.9697,103.0083,45652.0
2020-12-03 09:30:00,107.23,107.36,107.01,107.11,13400.0,103.6366,103.7622,103.4239,103.5206,13400.0
2020-12-03 09:40:00,107.06,107.22,106.97,107.2,20124.0,103.4723,103.6269,103.3853,103.6076,20124.0
2020-12-03 09:50:00,107.25,107.28,107.11,107.26,21240.0,103.6559,103.6849,103.5206,103.6656,21240.0
2020-12-03 10:00:00,107.27,107.51,107.26,107.39,14400.0,103.6752,103.9072,103.6656,103.7912,14400.0
2020-12-03 10:10:00,107.39,107.68,107.36,107.68,41976.0,103.7912,104.0715,103.7622,104.0715,41976.0
2020-12-03 10:20:00,107.67,107.82,107.6,107.6,75536.0,104.0618,104.2068,103.9942,103.9942,75536.0
2020-12-03 10:30:00,107.6,107.79,107.5,107.61,19134.0,103.9942,104.1778,103.8975,104.0038,19134.0
2020-12-03 10:40:00,107.6,107.76,107.56,107.56,11200.0,103.9942,104.1488,103.9555,103.9555,11200.0
2020-12-03 10:50:00,107.55,107.61,107.16,107.25,21290.0,103.9458,104.0038,103.5689,103.6559,21290.0
2020-12-03 11:00:00,107.24,107.33,107.14,107.14,11930.0,103.6462,103.7332,103.5496,103.5496,11930.0
2020-12-03 11:10:00,107.11,107.27,107.0,107.19,13352.0,103.5206,103.6752,103.4143,103.5979,13352.0
2020-12-03 11:20:00,107.25,107.33,107.2,107.26,14600.0,103.6559,103.7332,103.6076,103.6656,14600.0
2020-12-03 11:30:00,107.26,107.32,107.25,107.31,7400.0,103.6656,103.7236,103.6559,103.7139,7400.0
2020-12-03 11:40:00,107.29,107.41,107.19,107.2,12482.0,103.6946,103.8105,103.5979,103.6076,12482.0
2020-12-03 11:50:00,107.26,107.43,107.22,107.42,8662.0,103.6656,103.8299,103.6269,103.8202,8662.0
2020-12-03 12:00:00,107.42,107.58,107.42,107.5,21438.0,103.8202,103.9748,103.8202,103.8975,21438.0
2020-12-03 12:10:00,107.5,107.5,107.34,107.36,10640.0,103.8975,103.8975,103.7429,103.7622,10640.0
2020-12-03 12:20:00,107.39,107.42,107.31,107.38,4468.0,103.7912,103.8202,103.7139,103.7815,4468.0
2020-12-03 12:30:00,107.38,107.45,107.26,107.31,21304.0,103.7815,103.8492,103.6656,103.7139,21304.0
2020-12-03 12:40:00,107.32,107.33,107.14,107.22,8096.0,103.7236,103.7332,103.5496,103.6269,8096.0
2020-12-03 12:50:00,107.31,107.38,107.31,107.36,1600.0,103.7139,103.7815,103.7139,103.7622,1600.0
2020-12-03 13:00:00,107.3,107.3,107.11,107.11,7800.0,103.7042,103.7042,103.5206,103.5206,7800.0
2020-12-03 13:10:00,107.22,107.33,107.22,107.33,4400.0,103.6269,103.7332,103.6269,103.7332,4400.0
2020-12-03 13:20:00,107.31,107.33,107.21,107.33,3914.0,103.7139,103.7332,103.6172,103.7332,3914.0
2020-12-03 13:30:00,107.31,107.33,107.17,107.17,10226.0,103.7139,103.7332,103.5786,103.5786,10226.0
2020-12-03 13:40:00,107.16,107.17,107.0,107.06,2984.0,103.5689,103.5786,103.4143,103.4723,2984.0
2020-12-03 13:50:00,107.05,107.1,106.92,106.93,13682.0,103.4626,103.5109,103.337,103.3466,13682.0
2020-12-03 14:00:00,106.94,107.08,106.94,107.07,7706.0,103.3563,103.4916,103.3563,103.4819,7706.0
2020-12-03 14:10:00,107.05,107.06,106.96,106.97,4800.0,103.4626,103.4723,103.3756,103.3853,4800.0
2020-12-03 14:20:00,106.96,106.96,106.83,106.87,2148.0,103.3756,103.3756,103.25,103.2886,2148.0
2020-12-03 14:30:00,106.89,107.02,106.89,106.97,6568.0,103.308,103.4336,103.308,103.3853,6568.0
2020-12-03 14:40:00,107.04,107.04,106.91,106.91,5034.0,103.4529,103.4529,103.3273,103.3273,5034.0
2020-12-03 14:50:00,106.95,107.01,106.92,107.01,4660.0,103.3659,103.4239,103.337,103.4239,4660.0
2020-12-03 15:00:00,107.03,107.04,106.9,106.92,3300.0,103.4433,103.4529,103.3176,103.337,3300.0
2020-12-03 15:10:00,106.95,107.06,106.94,107.03,8800.0,103.3659,103.4723,103.3563,103.4433,8800.0
2020-12-03 15:20:00,107.04,107.13,106.99,106.99,23064.0,103.4529,103.5399,103.4046,103.4046,23064.0
2020-12-03 15:30:00,106.98,107.02,106.9,106.93,38230.0,103.3949,103.4336,103.3176,103.3466,38230.0
2020-12-03 15:40:00,106.91,106.91,106.64,106.87,56014.0,103.3273,103.3273,103.0663,103.2886,56014.0
2020-12-03 15:50:00,106.82,106.82,106.46,106.49,62966.0,103.2403,103.2403,102.8924,102.9214,62966.0
2020-12-04 09:30:00,107.17,107.42,107.04,107.42,35510.0,103.5786,103.8202,103.4529,103.8202,35510.0
2020-12-04 09:40:00,107.45,107.48,107.27,107.41,32040.0,103.8492,103.8782,103.6752,103.8105,32040.0
2020-12-04 09:50:00,107.42,107.78,107.42,107.74,39290.0,103.8202,104.1681,103.8202,104.1295,39290.0
2020-12-04 10:00:00,107.77,108.08,107.67,108.08,15340.0,104.1585,104.4581,104.0618,104.4581,15340.0
2020-12-04 10:10:00,108.08,108.11,107.96,108.11,9930.0,104.4581,104.4871,104.3421,104.4871,9930.0
2020-12-04 10:20:00,108.17,108.17,107.86,107.86,7628.0,104.5451,104.5451,104.2455,104.2455,7628.0
2020-12-04 10:30:00,107.91,108.42,107.91,108.42,10934.0,104.2938,104.7867,104.2938,104.7867,10934.0
2020-12-04 10:40:00,108.41,108.46,108.29,108.44,18600.0,104.777,104.8253,104.661,104.806,18600.0
2020-12-04 10:50:00,108.46,108.46,108.28,108.41,26410.0,104.8253,104.8253,104.6514,104.777,26410.0
2020-12-04 11:00:00,108.4,108.71,108.4,108.71,8800.0,104.7674,105.067,104.7674,105.067,8800.0
2020-12-04 11:10:00,108.67,108.71,108.58,108.58,3852.0,105.0283,105.067,104.9413,104.9413,3852.0
2020-12-04 11:20:00,108.61,108.83,108.61,108.83,9656.0,104.9703,105.1829,104.9703,105.1829,9656.0
2020-12-04 11:30:00,108.87,109.0,108.8,108.95,18398.0,105.2216,105.3473,105.154,105.2989,18398.0
2020-12-04 11:40:00,108.96,109.07,108.96,109.05,30498.0,105.3086,105.4149,105.3086,105.3956,30498.0
2020-12-04 11:50:00,109.05,109.11,108.97,109.02,8198.0,105.3956,105.4536,105.3183,105.3666,8198.0
2020-12-04 12:00:00,109.06,109.06,108.95,109.0,7600.0,105.4052,105.4052,105.2989,105.3473,7600.0
2020-12-04 12:10:00,108.98,109.06,108.92,109.06,5600.0,105.3279,105.4052,105.2699,105.4052,5600.0
2020-12-04 12:20:00,109.07,109.21,109.07,109.08,14608.0,105.4149,105.5502,105.4149,105.4246,14608.0
2020-12-04 12:30:00,109.06,109.2,109.04,109.09,84950.0,105.4052,105.5405,105.3859,105.4342,84950.0
2020-12-04 12:40:00,109.1,109.37,109.1,109.3,8654.0,105.4439,105.7049,105.4439,105.6372,8654.0
2020-12-04 12:50:00,109.3,109.39,109.25,109.39,5004.0,105.6372,105.7242,105.5889,105.7242,5004.0
2020-12-04 13:00:00,109.39,109.39,109.3,109.31,120858.0,105.7242,105.7242,105.6372,105.6469,120858.0
2020-12-04 13:10:00,109.33,109.33,109.22,109.31,14828.0,105.6662,105.6662,105.5599,105.6469,14828.0
2020-12-04 13:20:00,109.36,109.47,109.36,109.42,7792.0,105.6952,105.8015,105.6952,105.7532,7792.0
2020-12-04 13:30:00,109.46,109.53,109.46,109.51,6400.0,105.7918,105.8595,105.7918,105.8402,6400.0
2020-12-04 13:40:00,109.52,109.52,109.38,109.42,7568.0,105.8498,105.8498,105.7145,105.7532,7568.0
2020-12-04 13:50:00,109.45,109.45,109.3,109.35,6520.0,105.7822,105.7822,105.6372,105.6855,6520.0
2020-12-04 14:00:00,109.35,109.39,109.26,109.26,9738.0,105.6855,105.7242,105.5985,105.5985,9738.0
2020-12-04 14:10:00,109.27,109.36,109.2,109.35,23752.0,105.6082,105.6952,105.5405,105.6855,23752.0
2020-12-04 14:20:00,109.36,109.37,109.19,109.25,15110.0,105.6952,105.7049,105.5309,105.5889,15110.0
2020-12-04 14:30:00,109.26,109.37,109.24,109.37,37350.0,105.5985,105.7049,105.5792,105.7049,37350.0
2020-12-04 14:40:00,109.35,109.5,109.34,109.43,20486.0,105.6855,105.8305,105.6759,105.7628,20486.0
2020-12-04 14:50:00,109.44,109.48,109.35,109.38,16118.0,105.7725,105.8112,105.6855,105.7145,16118.0
2020-12-04 15:00:00,109.41,109.52,109.41,109.51,16734.0,105.7435,105.8498,105.7435,105.8402,16734.0
2020-12-04 15:10:00,109.5,109.52,109.38,109.39,10388.0,105.8305,105.8498,105.7145,105.7242,10388.0
2020-12-04 15:20:00,109.36,109.49,109.36,109.46,11228.0,105.6952,105.8208,105.6952,105.7918,11228.0
2020-12-04 15:30:00,109.49,109.5,109.32,109.33,23348.0,105.8208,105.8305,105.6565,105.6662,23348.0
2020-12-04 15:40:00,109.31,109.48,109.31,109.47,23086.0,105.6469,105.8112,105.6469,105.8015,23086.0
2020-12-04 15:50:00,109.46,109.67,109.46,109.67,39114.0,105.7918,105.9948,105.7918,105.9948,39114.0
2020-12-07 09:30:00,110.25,110.25,109.64,109.64,3600.0,106.5554,106.5554,105.9658,105.9658,3600.0
2020-12-07 09:40:00,109.52,109.6,109.41,109.44,7382.0,105.8498,105.9271,105.7435,105.7725,7382.0
2020-12-07 09:50:00,109.49,109.76,109.39,109.72,43802.0,105.8208,106.0818,105.7242,106.0431,43802.0
2020-12-07 10:00:00,109.74,110.22,109.64,110.13,33622.0,106.0625,106.5264,105.9658,106.4394,33622.0
2020-12-07 10:10:00,110.11,110.21,109.94,110.04,22200.0,106.4201,106.5167,106.2558,106.3524,22200.0
2020-12-07 10:20:00,110.08,110.12,109.81,109.82,11196.0,106.3911,106.4297,106.1301,106.1398,11196.0
2020-12-07 10:30:00,109.85,109.97,109.84,109.85,16632.0,106.1688,106.2847,106.1591,106.1688,16632.0
2020-12-07 10:40:00,109.77,109.95,109.76,109.92,7258.0,106.0914,106.2654,106.0818,106.2364,7258.0
2020-12-07 10:50:00,109.94,109.99,109.86,109.86,10896.0,106.2558,106.3041,106.1784,106.1784,10896.0
2020-12-07 11:00:00,109.92,110.29,109.92,110.28,7400.0,106.2364,106.594,106.2364,106.5844,7400.0
2020-12-07 11:10:00,110.29,110.3,110.13,110.13,3400.0,106.594,106.6037,106.4394,106.4394,3400.0
2020-12-07 11:20:00,110.16,110.2,110.08,110.17,9400.0,106.4684,106.507,106.3911,106.478,9400.0
2020-12-07 11:30:00,110.17,110.17,110.0,110.0,7636.0,106.478,106.478,106.3137,106.3137,7636.0
2020-12-07 11:40:00,110.05,110.11,110.01,110.11,5200.0,106.3621,106.4201,106.3234,106.4201,5200.0
2020-12-07 11:50:00,110.21,110.32,110.12,110.32,12544.0,106.5167,106.623,106.4297,106.623,12544.0
2020-12-07 12:00:00,110.29,110.29,110.03,110.06,8512.0,106.594,106.594,106.3427,106.3717,8512.0
2020-12-07 12:10:00,110.03,110.18,110.02,110.18,6850.0,106.3427,106.4877,106.3331,106.4877,6850.0
2020-12-07 12:20:00,110.2,110.33,110.2,110.33,6236.0,106.507,106.6327,106.507,106.6327,6236.0
2020-12-07 12:30:00,110.31,110.31,110.22,110.26,5432.0,106.6134,106.6134,106.5264,106.565,5432.0
2020-12-07 12:40:00,110.25,110.25,110.17,110.19,3400.0,106.5554,106.5554,106.478,106.4974,3400.0
2020-12-07 12:50:00,110.2,110.2,110.15,110.16,3400.0,106.507,106.507,106.4587,106.4684,3400.0
2020-12-07 13:00:00,110.17,110.17,109.99,110.02,8888.0,106.478,106.478,106.3041,106.3331,8888.0
2020-12-07 13:10:00,110.0,110.02,109.91,110.01,5000.0,106.3137,106.3331,106.2268,106.3234,5000.0
2020-12-07 13:20:00,110.02,110.18,109.99,110.18,12024.0,106.3331,106.4877,106.3041,106.4877,12024.0
2020-12-07 13:30:00,110.17,110.27,110.11,110.16,10172.0,106.478,106.5747,106.4201,106.4684,10172.0
2020-12-07 13:40:00,110.16,110.16,110.02,110.14,5240.0,106.4684,106.4684,106.3331,106.449,5240.0
2020-12-07 13:50:00,110.14,110.3,110.14,110.3,10600.0,106.449,106.6037,106.449,106.6037,10600.0
2020-12-07 14:00:00,110.26,110.26,110.1,110.18,14400.0,106.565,106.565,106.4104,106.4877,14400.0
2020-12-07 14:10:00,110.24,110.24,110.16,110.21,7342.0,106.5457,106.5457,106.4684,106.5167,7342.0
2020-12-07 14:20:00,110.2,110.22,110.1,110.1,2400.0,106.507,106.5264,106.4104,106.4104,2400.0
2020-12-07 14:30:00,110.09,110.11,110.05,110.07,5600.0,106.4007,106.4201,106.3621,106.3814,5600.0
2020-12-07 14:40:00,110.06,110.13,110.02,110.11,5600.0,106.3717,106.4394,106.3331,106.4201,5600.0
2020-12-07 14:50:00,110.14,110.14,110.01,110.03,9012.0,106.449,106.449,106.3234,106.3427,9012.0
2020-12-07 15:00:00,110.04,110.08,110.01,110.06,11228.0,106.3524,106.3911,106.3234,106.3717,11228.0
2020-12-07 15:10:00,110.06,110.12,109.96,110.12,9000.0,106.3717,106.4297,106.2751,106.4297,9000.0
2020-12-07 15:20:00,110.13,110.14,110.05,110.11,6200.0,106.4394,106.449,106.3621,106.4201,6200.0
2020-12-07 15:30:00,110.13,110.17,110.07,110.14,13964.0,106.4394,106.478,106.3814,106.449,13964.0
2020-12-07 15:40:00,110.14,110.14,109.96,109.99,20410.0,106.449,106.449,106.2751,106.3041,20410.0
2020-12-07 15:50:00,110.0,110.42,110.0,110.42,19318.0,106.3137,106.7197,106.3137,106.7197,19318.0
2020-12-08 09:30:00,110.26,110.47,110.07,110.11,76994.0,106.565,106.768,106.3814,106.4201,76994.0
2020-12-08 09:40:00,110.17,110.26,110.0,110.1,21306.0,106.478,106.565,106.3137,106.4104,21306.0
2020-12-08 09:50:00,110.08,110.17,110.02,110.11,34830.0,106.3911,106.478,106.3331,106.4201,34830.0
2020-12-08 10:00:00,110.23,110.34,110.08,110.13,14000.0,106.536,106.6423,106.3911,106.4394,14000.0
2020-12-08 10:10:00,110.11,110.28,109.83,109.88,19062.0,106.4201,106.5844,106.1494,106.1978,19062.0
2020-12-08 10:20:00,109.75,109.75,109.6,109.73,7122.0,106.0721,106.0721,105.9271,106.0528,7122.0
2020-12-08 10:30:00,109.78,109.98,109.78,109.92,6400.0,106.1011,106.2944,106.1011,106.2364,6400.0
2020-12-08 10:40:00,109.96,110.08,109.88,110.08,5996.0,106.2751,106.3911,106.1978,106.3911,5996.0
2020-12-08 10:50:00,110.12,110.16,110.07,110.16,10050.0,106.4297,106.4684,106.3814,106.4684,10050.0
2020-12-08 11:00:00,110.11,110.15,110.0,110.02,7196.0,106.4201,106.4587,106.3137,106.3331,7196.0
2020-12-08 11:10:00,109.98,110.0,109.83,109.95,21398.0,106.2944,106.3137,106.1494,106.2654,21398.0
2020-12-08 11:20:00,109.92,110.02,109.87,110.01,8678.0,106.2364,106.3331,106.1881,106.3234,8678.0
2020-12-08 11:30:00,110.02,110.14,110.0,110.04,9600.0,106.3331,106.449,106.3137,106.3524,9600.0
2020-12-08 11:40:00,110.04,110.04,109.95,109.96,2000.0,106.3524,106.3524,106.2654,106.2751,2000.0
2020-12-08 11:50:00,110.09,110.15,110.09,110.14,6000.0,106.4007,106.4587,106.4007,106.449,6000.0
2020-12-08 12:00:00,110.14,110.21,110.1,110.1,6000.0,106.449,106.5167,106.4104,106.4104,6000.0
2020-12-08 12:10:00,110.07,110.1,110.02,110.02,7400.0,106.3814,106.4104,106.3331,106.3331,7400.0
2020-12-08 12:20:00,110.06,110.13,110.06,110.13,1000.0,106.3717,106.4394,106.3717,106.4394,1000.0
2020-12-08 12:30:00,110.14,110.24,110.14,110.24,3536.0,106.449,106.5457,106.449,106.5457,3536.0
2020-12-08 12:40:00,110.28,110.29,110.14,110.14,7200.0,106.5844,106.594,106.449,106.449,7200.0
2020-12-08 12:50:00,110.12,110.19,110.1,110.17,7292.0,106.4297,106.4974,106.4104,106.478,7292.0
2020-12-08 13:00:00,110.2,110.32,110.17,110.3,15324.0,106.507,106.623,106.478,106.6037,15324.0
2020-12-08 13:10:00,110.26,110.3,110.14,110.17,7600.0,106.565,106.6037,106.449,106.478,7600.0
2020-12-08 13:20:00,110.17,110.26,110.14,110.24,4908.0,106.478,106.565,106.449,106.5457,4908.0
2020-12-08 13:30:00,110.23,110.48,110.22,110.46,15116.0,106.536,106.7777,106.5264,106.7583,15116.0
2020-12-08 13:40:00,110.46,110.58,110.46,110.58,9644.0,106.7583,106.8743,106.7583,106.8743,9644.0
2020-12-08 13:50:00,110.62,110.72,110.62,110.71,6000.0,106.913,107.0096,106.913,106.9999,6000.0
2020-12-08 14:00:00,110.69,110.76,110.64,110.71,13062.0,106.9806,107.0483,106.9323,106.9999,13062.0
2020-12-08 14:10:00,110.67,110.82,110.67,110.82,4600.0,106.9613,107.1063,106.9613,107.1063,4600.0
2020-12-08 14:20:00,110.86,110.89,110.82,110.89,22652.0,107.1449,107.1739,107.1063,107.1739,22652.0
2020-12-08 14:30:00,110.83,110.83,110.66,110.66,5600.0,107.1159,107.1159,106.9516,106.9516,5600.0
2020-12-08 14:40:00,110.67,110.72,110.63,110.63,8974.0,106.9613,107.0096,106.9226,106.9226,8974.0
2020-12-08 14:50:00,110.64,110.76,110.62,110.72,10000.0,106.9323,107.0483,106.913,107.0096,10000.0
2020-12-08 15:00:00,110.74,110.74,110.67,110.67,8200.0,107.0289,107.0289,106.9613,106.9613,8200.0
2020-12-08 15:10:00,110.68,110.72,110.6,110.6,9180.0,106.971,107.0096,106.8936,106.8936,9180.0
2020-12-08 15:20:00,110.61,110.61,110.51,110.57,5206.0,106.9033,106.9033,106.8066,106.8646,5206.0
2020-12-08 15:30:00,110.49,110.51,110.41,110.45,7510.0,106.7873,106.8066,106.71,106.7487,7510.0
2020-12-08 15:40:00,110.44,110.53,110.44,110.5,8016.0,106.739,106.826,106.739,106.797,8016.0
2020-12-08 15:50:00,110.5,110.6,110.47,110.48,33110.0,106.797,106.8936,106.768,106.7777,33110.0
2020-12-09 09:30:00,109.76,109.76,109.25,109.61,20826.0,106.0818,106.0818,105.5889,105.9368,20826.0
2020-12-09 09:40:00,109.59,109.82,109.52,109.8,17232.0,105.9175,106.1398,105.8498,106.1204,17232.0
2020-12-09 09:50:00,109.84,110.31,109.76,110.31,5600.0,106.1591,106.6134,106.0818,106.6134,5600.0
2020-12-09 10:00:00,110.26,110.27,109.96,110.05,9838.0,106.565,106.5747,106.2751,106.3621,9838.0
2020-12-09 10:10:00,109.96,109.96,109.51,109.82,85838.0,106.2751,106.2751,105.8402,106.1398,85838.0
2020-12-09 10:20:00,109.88,109.95,109.81,109.95,10400.0,106.1978,106.2654,106.1301,106.2654,10400.0
2020-12-09 10:30:00,109.88,109.89,109.52,109.52,6664.0,106.1978,106.2074,105.8498,105.8498,6664.0
2020-12-09 10:40:00,109.52,109.77,109.52,109.77,7138.0,105.8498,106.0914,105.8498,106.0914,7138.0
2020-12-09 10:50:00,109.82,109.99,109.76,109.99,3980.0,106.1398,106.3041,106.0818,106.3041,3980.0
2020-12-09 11:00:00,109.84,109.97,109.77,109.94,6112.0,106.1591,106.2847,106.0914,106.2558,6112.0
2020-12-09 11:10:00,109.86,109.88,109.68,109.68,2000.0,106.1784,106.1978,106.0045,106.0045,2000.0
2020-12-09 11:20:00,109.71,109.86,109.67,109.86,6452.0,106.0335,106.1784,105.9948,106.1784,6452.0
2020-12-09 11:30:00,109.67,109.67,109.5,109.58,4864.0,105.9948,105.9948,105.8305,105.9078,4864.0
2020-12-09 11:40:00,109.5,109.5,109.28,109.32,11900.0,105.8305,105.8305,105.6179,105.6565,11900.0
2020-12-09 11:50:00,109.26,109.46,109.25,109.46,8520.0,105.5985,105.7918,105.5889,105.7918,8520.0
2020-12-09 12:00:00,109.48,109.48,109.17,109.24,6780.0,105.8112,105.8112,105.5116,105.5792,6780.0
2020-12-09 12:10:00,109.23,109.23,108.75,108.76,11902.0,105.5695,105.5695,105.1056,105.1153,11902.0
2020-12-09 12:20:00,108.78,108.84,108.64,108.84,9400.0,105.1346,105.1926,104.9993,105.1926,9400.0
2020-12-09 12:30:00,108.74,108.76,108.4,108.4,7460.0,105.096,105.1153,104.7674,104.7674,7460.0
2020-12-09 12:40:00,108.37,108.39,107.68,107.79,57962.0,104.7384,104.7577,104.0715,104.1778,57962.0
2020-12-09 12:50:00,107.71,108.13,107.66,108.11,12400.0,104.1005,104.5064,104.0522,104.4871,12400.0
2020-12-09 13:00:00,108.05,108.22,107.78,108.22,24244.0,104.4291,104.5934,104.1681,104.5934,24244.0
2020-12-09 13:10:00,108.19,108.22,107.97,108.01,9686.0,104.5644,104.5934,104.3518,104.3904,9686.0
2020-12-09 13:20:00,108.04,108.08,107.57,107.6,43624.0,104.4194,104.4581,103.9652,103.9942,43624.0
2020-12-09 13:30:00,107.61,107.62,107.29,107.39,23198.0,104.0038,104.0135,103.6946,103.7912,23198.0
2020-12-09 13:40:00,107.35,107.43,107.07,107.27,17000.0,103.7525,103.8299,103.4819,103.6752,17000.0
2020-12-09 13:50:00,107.2,107.24,106.7,106.71,19938.0,103.6076,103.6462,103.1243,103.134,19938.0
2020-12-09 14:00:00,106.73,107.14,106.72,107.11,28600.0,103.1533,103.5496,103.1437,103.5206,28600.0
2020-12-09 14:10:00,107.11,107.29,107.04,107.25,20020.0,103.5206,103.6946,103.4529,103.6559,20020.0
2020-12-09 14:20:00,107.28,107.55,107.28,107.55,19824.0,103.6849,103.9458,103.6849,103.9458,19824.0
2020-12-09 14:30:00,107.56,107.56,107.25,107.36,20234.0,103.9555,103.9555,103.6559,103.7622,20234.0
2020-12-09 14:40:00,107.38,107.39,107.05,107.13,6000.0,103.7815,103.7912,103.4626,103.5399,6000.0
2020-12-09 14:50:00,107.11,107.37,107.11,107.33,8848.0,103.5206,103.7719,103.5206,103.7332,8848.0
2020-12-09 15:00:00,107.28,107.4,107.17,107.36,5740.0,103.6849,103.8009,103.5786,103.7622,5740.0
2020-12-09 15:10:00,107.38,107.38,106.96,106.98,13360.0,103.7815,103.7815,103.3756,103.3949,13360.0
2020-12-09 15:20:00,106.97,107.01,106.41,106.41,22988.0,103.3853,103.4239,102.844,102.844,22988.0
2020-12-09 15:30:00,106.38,106.57,106.35,106.56,84936.0,102.8151,102.9987,102.7861,102.989,84936.0
2020-12-09 15:40:00,106.58,107.05,106.58,106.85,41138.0,103.0083,103.4626,103.0083,103.2693,41138.0
2020-12-09 15:50:00,106.96,107.09,106.85,107.07,50350.0,103.3756,103.5013,103.2693,103.4819,50350.0
2020-12-10 09:30:00,106.1,106.53,105.74,106.53,49266.0,102.5444,102.96,102.1965,102.96,49266.0
2020-12-10 09:40:00,106.56,106.97,106.56,106.97,24704.0,102.989,103.3853,102.989,103.3853,24704.0
2020-12-10 09:50:00,107.0,107.29,107.0,107.16,19000.0,103.4143,103.6946,103.4143,103.5689,19000.0
2020-12-10 10:00:00,107.19,107.48,106.89,107.48,20758.0,103.5979,103.8782,103.308,103.8782,20758.0
2020-12-10 10:10:00,107.45,107.55,107.19,107.46,27480.0,103.8492,103.9458,103.5979,103.8589,27480.0
2020-12-10 10:20:00,107.49,107.69,107.48,107.55,18184.0,103.8879,104.0812,103.8782,103.9458,18184.0
2020-12-10 10:30:00,107.58,107.65,107.36,107.65,43278.0,103.9748,104.0425,103.7622,104.0425,43278.0
2020-12-10 10:40:00,107.64,107.73,107.48,107.52,101082.0,104.0328,104.1198,103.8782,103.9168,101082.0
2020-12-10 10:50:00,107.57,107.75,107.56,107.75,13676.0,103.9652,104.1391,103.9555,104.1391,13676.0
2020-12-10 11:00:00,107.7,107.71,107.58,107.59,4400.0,104.0908,104.1005,103.9748,103.9845,4400.0
2020-12-10 11:10:00,107.49,107.76,107.47,107.76,12360.0,103.8879,104.1488,103.8685,104.1488,12360.0
2020-12-10 11:20:00,107.71,107.83,107.69,107.76,8218.0,104.1005,104.2165,104.0812,104.1488,8218.0
2020-12-10 11:30:00,107.77,107.81,107.6,107.68,18204.0,104.1585,104.1971,103.9942,104.0715,18204.0
2020-12-10 11:40:00,107.67,107.77,107.59,107.64,2374.0,104.0618,104.1585,103.9845,104.0328,2374.0
2020-12-10 11:50:00,107.52,107.56,107.13,107.2,9300.0,103.9168,103.9555,103.5399,103.6076,9300.0
2020-12-10 12:00:00,107.24,107.48,107.23,107.45,19806.0,103.6462,103.8782,103.6366,103.8492,19806.0
2020-12-10 12:10:00,107.47,107.49,107.38,107.48,3024.0,103.8685,103.8879,103.7815,103.8782,3024.0
2020-12-10 12:20:00,107.28,107.42,107.22,107.26,8800.0,103.6849,103.8202,103.6269,103.6656,8800.0
2020-12-10 12:30:00,107.33,107.45,107.28,107.28,9866.0,103.7332,103.8492,103.6849,103.6849,9866.0
2020-12-10 12:40:00,107.23,107.28,107.05,107.06,8496.0,103.6366,103.6849,103.4626,103.4723,8496.0
2020-12-10 12:50:00,107.04,107.1,106.99,107.02,29940.0,103.4529,103.5109,103.4046,103.4336,29940.0
2020-12-10 13:00:00,107.02,107.32,107.02,107.32,11350.0,103.4336,103.7236,103.4336,103.7236,11350.0
2020-12-10 13:10:00,107.3,107.39,107.29,107.34,12518.0,103.7042,103.7912,103.6946,103.7429,12518.0
2020-12-10 13:20:00,107.3,107.42,107.3,107.36,7610.0,103.7042,103.8202,103.7042,103.7622,7610.0
2020-12-10 13:30:00,107.38,107.38,107.26,107.26,1610.0,103.7815,103.7815,103.6656,103.6656,1610.0
2020-12-10 13:40:00,107.34,107.37,107.21,107.27,10784.0,103.7429,103.7719,103.6172,103.6752,10784.0
2020-12-10 13:50:00,107.34,107.36,107.29,107.32,6000.0,103.7429,103.7622,103.6946,103.7236,6000.0
2020-12-10 14:00:00,107.37,107.37,107.24,107.31,7920.0,103.7719,103.7719,103.6462,103.7139,7920.0
2020-12-10 14:10:00,107.31,107.31,107.09,107.09,8200.0,103.7139,103.7139,103.5013,103.5013,8200.0
2020-12-10 14:20:00,107.1,107.24,107.1,107.24,1186.0,103.5109,103.6462,103.5109,103.6462,1186.0
2020-12-10 14:30:00,107.27,107.27,107.21,107.26,1800.0,103.6752,103.6752,103.6172,103.6656,1800.0
2020-12-10 14:40:00,107.24,107.31,107.22,107.23,6600.0,103.6462,103.7139,103.6269,103.6366,6600.0
2020-12-10 14:50:00,107.22,107.26,107.07,107.12,1462.0,103.6269,103.6656,103.4819,103.5303,1462.0
2020-12-10 15:00:00,107.16,107.19,107.04,107.04,11672.0,103.5689,103.5979,103.4529,103.4529,11672.0
2020-12-10 15:10:00,107.05,107.22,107.02,107.17,13710.0,103.4626,103.6269,103.4336,103.5786,13710.0
2020-12-10 15:20:00,107.15,107.23,107.13,107.17,9944.0,103.5592,103.6366,103.5399,103.5786,9944.0
2020-12-10 15:30:00,107.19,107.52,107.17,107.51,18784.0,103.5979,103.9168,103.5786,103.9072,18784.0
2020-12-10 15:40:00,107.51,107.53,107.37,107.37,15928.0,103.9072,103.9265,103.7719,103.7719,15928.0
2020-12-10 15:50:00,107.38,107.45,107.11,107.14,23606.0,103.7815,103.8492,103.5206,103.5496,23606.0
2020-12-11 09:30:00,106.35,106.42,105.77,106.17,24514.0,102.7861,102.8537,102.2255,102.6121,24514.0
2020-12-11 09:40:00,106.05,106.17,105.77,106.05,7000.0,102.4961,102.6121,102.2255,102.4961,7000.0
2020-12-11 09:50:00,105.95,106.42,105.83,106.35,19022.0,102.3995,102.8537,102.2835,102.7861,19022.0
2020-12-11 10:00:00,106.41,106.54,106.39,106.54,11200.0,102.844,102.9697,102.8247,102.9697,11200.0
2020-12-11 10:10:00,106.56,107.08,106.56,107.08,21720.0,102.989,103.4916,102.989,103.4916,21720.0
2020-12-11 10:20:00,107.04,107.04,106.66,106.75,14750.0,103.4529,103.4529,103.0857,103.1727,14750.0
2020-12-11 10:30:00,106.58,106.58,106.28,106.3,42100.0,103.0083,103.0083,102.7184,102.7377,42100.0
2020-12-11 10:40:00,106.28,106.3,106.07,106.07,12946.0,102.7184,102.7377,102.5154,102.5154,12946.0
2020-12-11 10:50:00,106.04,106.07,105.84,105.97,20542.0,102.4864,102.5154,102.2931,102.4188,20542.0
2020-12-11 11:00:00,106.11,106.19,105.98,106.0,10400.0,102.5541,102.6314,102.4285,102.4478,10400.0
2020-12-11 11:10:00,106.02,106.03,105.89,105.96,8842.0,102.4671,102.4768,102.3415,102.4091,8842.0
2020-12-11 11:20:00,105.96,105.96,105.61,105.64,12630.0,102.4091,102.4091,102.0709,102.0998,12630.0
2020-12-11 11:30:00,105.61,105.79,105.35,105.54,22914.0,102.0709,102.2448,101.8196,102.0032,22914.0
2020-12-11 11:40:00,105.51,105.6,105.36,105.53,10800.0,101.9742,102.0612,101.8292,101.9935,10800.0
2020-12-11 11:50:00,105.53,105.58,105.46,105.53,8770.0,101.9935,102.0419,101.9259,101.9935,8770.0
2020-12-11 12:00:00,105.56,105.69,105.51,105.53,12370.0,102.0225,102.1482,101.9742,101.9935,12370.0
2020-12-11 12:10:00,105.56,105.56,105.32,105.34,16500.0,102.0225,102.0225,101.7906,101.8099,16500.0
2020-12-11 12:20:00,105.36,105.42,105.21,105.42,11770.0,101.8292,101.8872,101.6843,101.8872,11770.0
2020-12-11 12:30:00,105.41,105.47,105.3,105.31,4796.0,101.8776,101.9355,101.7712,101.7809,4796.0
2020-12-11 12:40:00,105.39,105.39,105.24,105.35,6200.0,101.8582,101.8582,101.7133,101.8196,6200.0
2020-12-11 12:50:00,105.33,105.61,105.33,105.61,5800.0,101.8002,102.0709,101.8002,102.0709,5800.0
2020-12-11 13:00:00,105.63,105.73,105.61,105.73,5600.0,102.0902,102.1868,102.0709,102.1868,5600.0
2020-12-11 13:10:00,105.73,105.92,105.71,105.72,9974.0,102.1868,102.3705,102.1675,102.1772,9974.0
2020-12-11 13:20:00,105.71,105.71,105.57,105.61,10194.0,102.1675,102.1675,102.0322,102.0709,10194.0
2020-12-11 13:30:00,105.81,106.09,105.81,106.03,3400.0,102.2642,102.5348,102.2642,102.4768,3400.0
2020-12-11 13:40:00,105.99,106.06,105.89,105.96,4400.0,102.4381,102.5058,102.3415,102.4091,4400.0
2020-12-11 13:50:00,105.97,106.19,105.97,106.05,6400.0,102.4188,102.6314,102.4188,102.4961,6400.0
2020-12-11 14:00:00,106.06,106.18,105.97,106.08,9820.0,102.5058,102.6218,102.4188,102.5251,9820.0
2020-12-11 14:10:00,106.11,106.11,105.95,105.96,1700.0,102.5541,102.5541,102.3995,102.4091,1700.0
2020-12-11 14:20:00,105.99,106.02,105.91,105.92,2800.0,102.4381,102.4671,102.3608,102.3705,2800.0
2020-12-11 14:30:00,106.01,106.17,106.01,106.16,2600.0,102.4575,102.6121,102.4575,102.6024,2600.0
2020-12-11 14:40:00,106.14,106.27,106.12,106.27,6874.0,102.5831,102.7087,102.5638,102.7087,6874.0
2020-12-11 14:50:00,106.11,106.16,106.06,106.08,4800.0,102.5541,102.6024,102.5058,102.5251,4800.0
2020-12-11 15:00:00,106.09,106.16,105.98,105.98,2400.0,102.5348,102.6024,102.4285,102.4285,2400.0
2020-12-11 15:10:00,106.03,106.33,105.98,106.3,39316.0,102.4768,102.7667,102.4285,102.7377,39316.0
2020-12-11 15:20:00,106.32,106.32,106.16,106.16,6400.0,102.7571,102.7571,102.6024,102.6024,6400.0
2020-12-11 15:30:00,106.16,106.31,106.16,106.22,7200.0,102.6024,102.7474,102.6024,102.6604,7200.0
2020-12-11 15:40:00,106.22,106.33,106.04,106.07,11830.0,102.6604,102.7667,102.4864,102.5154,11830.0
2020-12-11 15:50:00,106.05,106.25,106.05,106.25,35776.0,102.4961,102.6894,102.4961,102.6894,35776.0
2020-12-14 09:30:00,106.89,107.77,106.89,107.69,34716.0,103.308,104.1585,103.308,104.0812,34716.0
2020-12-14 09:40:00,107.75,107.75,107.18,107.26,48924.0,104.1391,104.1391,103.5882,103.6656,48924.0
2020-12-14 09:50:00,107.25,107.64,107.23,107.64,32396.0,103.6559,104.0328,103.6366,104.0328,32396.0
2020-12-14 10:00:00,107.69,107.86,107.52,107.61,58584.0,104.0812,104.2455,103.9168,104.0038,58584.0
2020-12-14 10:10:00,107.58,107.6,107.42,107.49,23554.0,103.9748,103.9942,103.8202,103.8879,23554.0
2020-12-14 10:20:00,107.47,107.67,107.47,107.61,7078.0,103.8685,104.0618,103.8685,104.0038,7078.0
2020-12-14 10:30:00,107.58,107.69,107.45,107.57,6800.0,103.9748,104.0812,103.8492,103.9652,6800.0
2020-12-14 10:40:00,107.64,107.66,107.4,107.44,3208.0,104.0328,104.0522,103.8009,103.8395,3208.0
2020-12-14 10:50:00,107.48,107.5,107.18,107.18,3200.0,103.8782,103.8975,103.5882,103.5882,3200.0
2020-12-14 11:00:00,107.19,107.4,107.14,107.28,16912.0,103.5979,103.8009,103.5496,103.6849,16912.0
2020-12-14 11:10:00,107.25,107.67,107.25,107.67,42148.0,103.6559,104.0618,103.6559,104.0618,42148.0
2020-12-14 11:20:00,107.66,107.66,107.36,107.36,4112.0,104.0522,104.0522,103.7622,103.7622,4112.0
2020-12-14 11:30:00,107.38,107.44,107.23,107.36,66172.0,103.7815,103.8395,103.6366,103.7622,66172.0
2020-12-14 11:40:00,107.25,107.41,107.25,107.38,11400.0,103.6559,103.8105,103.6559,103.7815,11400.0
2020-12-14 11:50:00,107.4,107.42,107.32,107.35,5400.0,103.8009,103.8202,103.7236,103.7525,5400.0
2020-12-14 12:00:00,107.3,107.38,107.25,107.34,28234.0,103.7042,103.7815,103.6559,103.7429,28234.0
2020-12-14 12:10:00,107.31,107.34,107.2,107.2,3800.0,103.7139,103.7429,103.6076,103.6076,3800.0
2020-12-14 12:20:00,107.27,107.36,107.22,107.33,5600.0,103.6752,103.7622,103.6269,103.7332,5600.0
2020-12-14 12:30:00,107.24,107.38,107.24,107.38,4410.0,103.6462,103.7815,103.6462,103.7815,4410.0
2020-12-14 12:40:00,107.36,107.41,107.25,107.38,8722.0,103.7622,103.8105,103.6559,103.7815,8722.0
2020-12-14 12:50:00,107.39,107.42,107.25,107.25,6142.0,103.7912,103.8202,103.6559,103.6559,6142.0
2020-12-14 13:00:00,107.33,107.51,107.05,107.08,9600.0,103.7332,103.9072,103.4626,103.4916,9600.0
2020-12-14 13:10:00,107.07,107.26,107.0,107.26,26000.0,103.4819,103.6656,103.4143,103.6656,26000.0
2020-12-14 13:20:00,107.28,107.33,107.26,107.27,4000.0,103.6849,103.7332,103.6656,103.6752,4000.0
2020-12-14 13:30:00,107.31,107.47,107.31,107.45,3082.0,103.7139,103.8685,103.7139,103.8492,3082.0
2020-12-14 13:40:00,107.5,107.56,107.47,107.56,4898.0,103.8975,103.9555,103.8685,103.9555,4898.0
2020-12-14 13:50:00,107.57,107.75,107.57,107.69,9884.0,103.9652,104.1391,103.9652,104.0812,9884.0
2020-12-14 14:00:00,107.71,107.82,107.67,107.79,5312.0,104.1005,104.2068,104.0618,104.1778,5312.0
2020-12-14 14:10:00,107.82,107.83,107.67,107.68,17644.0,104.2068,104.2165,104.0618,104.0715,17644.0
2020-12-14 14:20:00,107.8,107.8,107.73,107.78,4800.0,104.1875,104.1875,104.1198,104.1681,4800.0
2020-12-14 14:30:00,107.72,107.72,107.45,107.5,11636.0,104.1101,104.1101,103.8492,103.8975,11636.0
2020-12-14 14:40:00,107.5,107.7,107.48,107.7,6650.0,103.8975,104.0908,103.8782,104.0908,6650.0
2020-12-14 14:50:00,107.71,107.91,107.69,107.88,12860.0,104.1005,104.2938,104.0812,104.2648,12860.0
2020-12-14 15:00:00,107.88,107.88,107.75,107.81,5200.0,104.2648,104.2648,104.1391,104.1971,5200.0
2020-12-14 15:10:00,107.85,107.96,107.85,107.91,4800.0,104.2358,104.3421,104.2358,104.2938,4800.0
2020-12-14 15:20:00,107.97,107.97,107.88,107.89,6200.0,104.3518,104.3518,104.2648,104.2744,6200.0
2020-12-14 15:30:00,107.83,107.85,107.45,107.5,22600.0,104.2165,104.2358,103.8492,103.8975,22600.0
2020-12-14 15:40:00,107.5,107.58,107.38,107.57,10206.0,103.8975,103.9748,103.7815,103.9652,10206.0
2020-12-14 15:50:00,107.5,107.7,107.33,107.44,35898.0,103.8975,104.0908,103.7332,103.8395,35898.0
2020-12-15 09:30:00,108.7,109.31,108.69,109.11,52600.0,105.0573,105.6469,105.0476,105.4536,52600.0
2020-12-15 09:40:00,109.05,109.22,109.02,109.15,30560.0,105.3956,105.5599,105.3666,105.4922,30560.0
2020-12-15 09:50:00,109.21,109.23,108.87,109.02,17300.0,105.5502,105.5695,105.2216,105.3666,17300.0
2020-12-15 10:00:00,108.98,109.19,108.94,109.03,19840.0,105.3279,105.5309,105.2893,105.3762,19840.0
2020-12-15 10:10:00,109.01,109.27,108.94,109.26,25582.0,105.3569,105.6082,105.2893,105.5985,25582.0
2020-12-15 10:20:00,109.22,109.26,108.91,108.97,12500.0,105.5599,105.5985,105.2603,105.3183,12500.0
2020-12-15 10:30:00,109.04,109.09,108.74,108.74,12600.0,105.3859,105.4342,105.096,105.096,12600.0
2020-12-15 10:40:00,108.75,109.11,108.72,109.11,18002.0,105.1056,105.4536,105.0766,105.4536,18002.0
2020-12-15 10:50:00,109.1,109.18,108.95,109.07,10382.0,105.4439,105.5212,105.2989,105.4149,10382.0
2020-12-15 11:00:00,109.04,109.05,108.41,108.56,16958.0,105.3859,105.3956,104.777,104.922,16958.0
2020-12-15 11:10:00,108.52,108.71,108.52,108.63,19892.0,104.8833,105.067,104.8833,104.9897,19892.0
2020-12-15 11:20:00,108.66,108.7,108.36,108.42,12582.0,105.0186,105.0573,104.7287,104.7867,12582.0
2020-12-15 11:30:00,108.49,108.67,108.49,108.67,9400.0,104.8543,105.0283,104.8543,105.0283,9400.0
2020-12-15 11:40:00,108.67,108.72,108.3,108.31,8400.0,105.0283,105.0766,104.6707,104.6804,8400.0
2020-12-15 11:50:00,108.3,108.39,108.21,108.39,11718.0,104.6707,104.7577,104.5837,104.7577,11718.0
2020-12-15 12:00:00,108.45,108.63,108.45,108.63,11990.0,104.8157,104.9897,104.8157,104.9897,11990.0
2020-12-15 12:10:00,108.66,108.71,108.65,108.68,12646.0,105.0186,105.067,105.009,105.038,12646.0
2020-12-15 12:20:00,108.67,108.75,108.65,108.74,14198.0,105.0283,105.1056,105.009,105.096,14198.0
2020-12-15 12:30:00,108.77,108.82,108.7,108.81,7408.0,105.125,105.1733,105.0573,105.1636,7408.0
2020-12-15 12:40:00,108.74,108.8,108.69,108.69,3200.0,105.096,105.154,105.0476,105.0476,3200.0
2020-12-15 12:50:00,108.67,108.78,108.62,108.78,52412.0,105.0283,105.1346,104.98,105.1346,52412.0
2020-12-15 13:00:00,108.77,108.82,108.69,108.78,25484.0,105.125,105.1733,105.0476,105.1346,25484.0
2020-12-15 13:10:00,108.78,108.78,108.64,108.69,12400.0,105.1346,105.1346,104.9993,105.0476,12400.0
2020-12-15 13:20:00,108.66,108.66,108.6,108.6,8238.0,105.0186,105.0186,104.9607,104.9607,8238.0
2020-12-15 13:30:00,108.58,108.7,108.55,108.7,12932.0,104.9413,105.0573,104.9123,105.0573,12932.0
2020-12-15 13:40:00,108.7,108.77,108.7,108.75,12646.0,105.0573,105.125,105.0573,105.1056,12646.0
2020-12-15 13:50:00,108.77,108.81,108.7,108.72,10776.0,105.125,105.1636,105.0573,105.0766,10776.0
2020-12-15 14:00:00,108.69,108.72,108.52,108.66,7928.0,105.0476,105.0766,104.8833,105.0186,7928.0
2020-12-15 14:10:00,108.67,108.85,108.67,108.84,22932.0,105.0283,105.2023,105.0283,105.1926,22932.0
2020-12-15 14:20:00,108.85,108.87,108.74,108.76,23422.0,105.2023,105.2216,105.096,105.1153,23422.0
2020-12-15 14:30:00,108.8,108.86,108.79,108.79,6228.0,105.154,105.2119,105.1443,105.1443,6228.0
2020-12-15 14:40:00,108.82,108.88,108.79,108.82,5962.0,105.1733,105.2313,105.1443,105.1733,5962.0
2020-12-15 14:50:00,108.8,108.94,108.76,108.92,33798.0,105.154,105.2893,105.1153,105.2699,33798.0
2020-12-15 15:00:00,108.93,109.03,108.9,108.98,28858.0,105.2796,105.3762,105.2506,105.3279,28858.0
2020-12-15 15:10:00,108.94,108.94,108.84,108.86,15038.0,105.2893,105.2893,105.1926,105.2119,15038.0
2020-12-15 15:20:00,108.86,108.93,108.8,108.8,12678.0,105.2119,105.2796,105.154,105.154,12678.0
2020-12-15 15:30:00,108.72,108.83,108.7,108.82,19994.0,105.0766,105.1829,105.0573,105.1733,19994.0
2020-12-15 15:40:00,108.8,108.83,108.77,108.81,7600.0,105.154,105.1829,105.125,105.1636,7600.0
2020-12-15 15:50:00,108.79,108.94,108.76,108.94,27622.0,105.1443,105.2893,105.1153,105.2893,27622.0
2020-12-16 09:30:00,109.46,109.46,108.38,108.46,16800.0,105.7918,105.7918,104.748,104.8253,16800.0
2020-12-16 09:40:00,108.52,108.57,108.33,108.51,10076.0,104.8833,104.9317,104.6997,104.8737,10076.0
2020-12-16 09:50:00,108.53,108.7,108.39,108.48,24260.0,104.893,105.0573,104.7577,104.8447,24260.0
2020-12-16 10:00:00,108.45,108.54,108.39,108.54,7170.0,104.8157,104.9027,104.7577,104.9027,7170.0
2020-12-16 10:10:00,108.53,108.53,108.25,108.42,14940.0,104.893,104.893,104.6224,104.7867,14940.0
2020-12-16 10:20:00,108.47,108.47,108.13,108.42,17692.0,104.835,104.835,104.5064,104.7867,17692.0
2020-12-16 10:30:00,108.46,108.67,108.45,108.66,5400.0,104.8253,105.0283,104.8157,105.0186,5400.0
2020-12-16 10:40:00,108.59,108.71,108.53,108.67,2800.0,104.951,105.067,104.893,105.0283,2800.0
2020-12-16 10:50:00,108.67,108.82,108.67,108.7,2600.0,105.0283,105.1733,105.0283,105.0573,2600.0
2020-12-16 11:00:00,108.69,108.7,108.64,108.65,3262.0,105.0476,105.0573,104.9993,105.009,3262.0
2020-12-16 11:10:00,108.67,108.75,108.62,108.64,28300.0,105.0283,105.1056,104.98,104.9993,28300.0
2020-12-16 11:20:00,108.66,108.85,108.66,108.85,1000.0,105.0186,105.2023,105.0186,105.2023,1000.0
2020-12-16 11:30:00,108.91,108.92,108.86,108.86,2802.0,105.2603,105.2699,105.2119,105.2119,2802.0
2020-12-16 11:40:00,108.86,108.96,108.86,108.96,600.0,105.2119,105.3086,105.2119,105.3086,600.0
2020-12-16 11:50:00,108.9,108.95,108.9,108.91,3000.0,105.2506,105.2989,105.2506,105.2603,3000.0
2020-12-16 12:00:00,108.83,108.86,108.81,108.84,1600.0,105.1829,105.2119,105.1636,105.1926,1600.0
2020-12-16 12:10:00,108.78,108.83,108.78,108.8,1800.0,105.1346,105.1829,105.1346,105.154,1800.0
2020-12-16 12:20:00,108.67,108.71,108.67,108.71,3200.0,105.0283,105.067,105.0283,105.067,3200.0
2020-12-16 12:30:00,108.73,108.73,108.63,108.67,3200.0,105.0863,105.0863,104.9897,105.0283,3200.0
2020-12-16 12:40:00,108.61,108.72,108.59,108.69,4200.0,104.9703,105.0766,104.951,105.0476,4200.0
2020-12-16 12:50:00,108.6,108.74,108.58,108.74,2600.0,104.9607,105.096,104.9413,105.096,2600.0
2020-12-16 13:00:00,108.69,108.69,108.49,108.49,2800.0,105.0476,105.0476,104.8543,104.8543,2800.0
2020-12-16 13:10:00,108.49,108.63,108.49,108.61,1200.0,104.8543,104.9897,104.8543,104.9703,1200.0
2020-12-16 13:20:00,108.64,108.64,108.55,108.55,1000.0,104.9993,104.9993,104.9123,104.9123,1000.0
2020-12-16 13:30:00,108.56,108.66,108.56,108.66,5200.0,104.922,105.0186,104.922,105.0186,5200.0
2020-12-16 13:40:00,108.67,108.67,108.58,108.61,2200.0,105.0283,105.0283,104.9413,104.9703,2200.0
2020-12-16 13:50:00,108.61,108.66,108.61,108.66,1200.0,104.9703,105.0186,104.9703,105.0186,1200.0
2020-12-16 14:00:00,108.61,108.74,108.39,108.5,22840.0,104.9703,105.096,104.7577,104.864,22840.0
2020-12-16 14:10:00,108.42,108.47,108.38,108.44,2600.0,104.7867,104.835,104.748,104.806,2600.0
2020-12-16 14:20:00,108.45,108.6,108.45,108.53,5000.0,104.8157,104.9607,104.8157,104.893,5000.0
2020-12-16 14:30:00,108.55,108.92,108.55,108.92,16016.0,104.9123,105.2699,104.9123,105.2699,16016.0
2020-12-16 14:40:00,108.92,109.0,108.92,108.97,3492.0,105.2699,105.3473,105.2699,105.3183,3492.0
2020-12-16 14:50:00,109.02,109.04,108.98,109.0,1800.0,105.3666,105.3859,105.3279,105.3473,1800.0
2020-12-16 15:00:00,108.95,109.02,108.92,108.99,31640.0,105.2989,105.3666,105.2699,105.3376,31640.0
2020-12-16 15:10:00,109.02,109.08,108.98,109.08,5000.0,105.3666,105.4246,105.3279,105.4246,5000.0
2020-12-16 15:20:00,109.1,109.17,109.1,109.13,2200.0,105.4439,105.5116,105.4439,105.4729,2200.0
2020-12-16 15:30:00,109.09,109.21,109.09,109.2,5798.0,105.4342,105.5502,105.4342,105.5405,5798.0
2020-12-16 15:40:00,109.22,109.24,109.13,109.13,12292.0,105.5599,105.5792,105.4729,105.4729,12292.0
2020-12-16 15:50:00,109.08,109.08,108.99,109.01,9284.0,105.4246,105.4246,105.3376,105.3569,9284.0
2020-12-17 09:30:00,109.66,109.7,109.24,109.28,14790.0,105.9851,106.0238,105.5792,105.6179,14790.0
2020-12-17 09:40:00,109.19,109.41,109.03,109.41,11546.0,105.5309,105.7435,105.3762,105.7435,11546.0
2020-12-17 09:50:00,109.42,109.48,108.98,109.01,25568.0,105.7532,105.8112,105.3279,105.3569,25568.0
2020-12-17 10:00:00,109.05,109.05,108.73,108.96,10800.0,105.3956,105.3956,105.0863,105.3086,10800.0
2020-12-17 10:10:00,108.96,109.17,108.86,109.09,5800.0,105.3086,105.5116,105.2119,105.4342,5800.0
2020-12-17 10:20:00,109.11,109.11,108.85,109.06,5400.0,105.4536,105.4536,105.2023,105.4052,5400.0
2020-12-17 10:30:00,109.1,109.13,108.95,108.95,2846.0,105.4439,105.4729,105.2989,105.2989,2846.0
2020-12-17 10:40:00,108.94,108.96,108.75,108.94,3000.0,105.2893,105.3086,105.1056,105.2893,3000.0
2020-12-17 10:50:00,108.98,109.03,108.75,108.75,5492.0,105.3279,105.3762,105.1056,105.1056,5492.0
2020-12-17 11:00:00,108.78,108.87,108.78,108.87,2864.0,105.1346,105.2216,105.1346,105.2216,2864.0
2020-12-17 11:10:00,108.87,109.07,108.87,109.02,3200.0,105.2216,105.4149,105.2216,105.3666,3200.0
2020-12-17 11:20:00,108.97,109.01,108.94,108.97,1200.0,105.3183,105.3569,105.2893,105.3183,1200.0
2020-12-17 11:30:00,108.99,109.0,108.88,108.88,3600.0,105.3376,105.3473,105.2313,105.2313,3600.0
2020-12-17 11:40:00,108.83,108.92,108.79,108.79,5456.0,105.1829,105.2699,105.1443,105.1443,5456.0
2020-12-17 11:50:00,108.8,108.8,108.54,108.76,18000.0,105.154,105.154,104.9027,105.1153,18000.0
2020-12-17 12:00:00,108.82,108.91,108.79,108.79,2200.0,105.1733,105.2603,105.1443,105.1443,2200.0
2020-12-17 12:10:00,108.74,108.74,108.61,108.63,2000.0,105.096,105.096,104.9703,104.9897,2000.0
2020-12-17 12:20:00,108.65,108.81,108.65,108.81,2000.0,105.009,105.1636,105.009,105.1636,2000.0
2020-12-17 12:30:00,108.76,108.81,108.76,108.81,2000.0,105.1153,105.1636,105.1153,105.1636,2000.0
2020-12-17 12:40:00,108.84,109.05,108.84,109.05,4268.0,105.1926,105.3956,105.1926,105.3956,4268.0
2020-12-17 12:50:00,109.04,109.04,108.98,108.98,1000.0,105.3859,105.3859,105.3279,105.3279,1000.0
2020-12-17 13:00:00,108.97,109.08,108.97,109.0,4000.0,105.3183,105.4246,105.3183,105.3473,4000.0
2020-12-17 13:10:00,108.99,108.99,108.86,108.86,4000.0,105.3376,105.3376,105.2119,105.2119,4000.0
2020-12-17 13:20:00,108.88,108.92,108.88,108.89,1800.0,105.2313,105.2699,105.2313,105.2409,1800.0
2020-12-17 13:30:00,108.89,108.9,108.83,108.9,1400.0,105.2409,105.2506,105.1829,105.2506,1400.0
2020-12-17 13:40:00,108.89,108.9,108.84,108.89,6718.0,105.2409,105.2506,105.1926,105.2409,6718.0
2020-12-17 13:50:00,108.89,108.96,108.87,108.96,4200.0,105.2409,105.3086,105.2216,105.3086,4200.0
2020-12-17 14:00:00,108.92,108.94,108.87,108.94,6358.0,105.2699,105.2893,105.2216,105.2893,6358.0
2020-12-17 14:10:00,108.92,109.0,108.92,109.0,2112.0,105.2699,105.3473,105.2699,105.3473,2112.0
2020-12-17 14:20:00,108.98,109.02,108.91,108.91,6950.0,105.3279,105.3666,105.2603,105.2603,6950.0
2020-12-17 14:30:00,108.92,108.95,108.82,108.83,4912.0,105.2699,105.2989,105.1733,105.1829,4912.0
2020-12-17 14:40:00,108.85,108.89,108.75,108.86,4676.0,105.2023,105.2409,105.1056,105.2119,4676.0
2020-12-17 14:50:00,108.85,108.86,108.78,108.78,5200.0,105.2023,105.2119,105.1346,105.1346,5200.0
2020-12-17 15:00:00,108.77,108.77,108.64,108.67,7218.0,105.125,105.125,104.9993,105.0283,7218.0
2020-12-17 15:10:00,108.68,108.77,108.64,108.75,7964.0,105.038,105.125,104.9993,105.1056,7964.0
2020-12-17 15:20:00,108.74,108.76,108.72,108.72,4000.0,105.096,105.1153,105.0766,105.0766,4000.0
2020-12-17 15:30:00,108.65,108.72,108.58,108.72,10024.0,105.009,105.0766,104.9413,105.0766,10024.0
2020-12-17 15:40:00,108.73,108.79,108.67,108.78,14800.0,105.0863,105.1443,105.0283,105.1346,14800.0
2020-12-17 15:50:00,108.79,108.92,108.79,108.92,15676.0,105.1443,105.2699,105.1443,105.2699,15676.0
2020-12-18 09:30:00,109.1,109.19,108.82,108.82,5400.0,105.4439,105.5309,105.1733,105.1733,5400.0
2020-12-18 09:40:00,108.76,108.9,108.67,108.81,6800.0,105.1153,105.2506,105.0283,105.1636,6800.0
2020-12-18 09:50:00,108.77,108.8,108.57,108.69,15996.0,105.125,105.154,104.9317,105.0476,15996.0
2020-12-18 10:00:00,108.64,108.8,108.5,108.8,35800.0,104.9993,105.154,104.864,105.154,35800.0
2020-12-18 10:10:00,108.8,109.13,108.8,109.09,10462.0,105.154,105.4729,105.154,105.4342,10462.0
2020-12-18 10:20:00,109.11,109.11,108.92,109.02,10000.0,105.4536,105.4536,105.2699,105.3666,10000.0
2020-12-18 10:30:00,108.99,109.02,108.78,108.89,9900.0,105.3376,105.3666,105.1346,105.2409,9900.0
2020-12-18 10:40:00,108.89,108.98,108.89,108.97,9248.0,105.2409,105.3279,105.2409,105.3183,9248.0
2020-12-18 10:50:00,108.98,109.06,108.89,109.01,23408.0,105.3279,105.4052,105.2409,105.3569,23408.0
2020-12-18 11:00:00,109.03,109.13,109.0,109.06,21908.0,105.3762,105.4729,105.3473,105.4052,21908.0
2020-12-18 11:10:00,109.05,109.05,108.67,108.74,3600.0,105.3956,105.3956,105.0283,105.096,3600.0
2020-12-18 11:20:00,108.7,108.94,108.69,108.87,4830.0,105.0573,105.2893,105.0476,105.2216,4830.0
2020-12-18 11:30:00,108.85,108.92,108.75,108.92,4588.0,105.2023,105.2699,105.1056,105.2699,4588.0
2020-12-18 11:40:00,108.9,108.96,108.88,108.92,7600.0,105.2506,105.3086,105.2313,105.2699,7600.0
2020-12-18 11:50:00,108.92,108.98,108.81,108.86,6200.0,105.2699,105.3279,105.1636,105.2119,6200.0
2020-12-18 12:00:00,108.86,108.95,108.76,108.95,5418.0,105.2119,105.2989,105.1153,105.2989,5418.0
2020-12-18 12:10:00,108.97,109.18,108.97,109.16,13170.0,105.3183,105.5212,105.3183,105.5019,13170.0
2020-12-18 12:20:00,109.14,109.18,109.13,109.14,19410.0,105.4826,105.5212,105.4729,105.4826,19410.0
2020-12-18 12:30:00,109.14,109.26,109.11,109.21,24768.0,105.4826,105.5985,105.4536,105.5502,24768.0
2020-12-18 12:40:00,109.22,109.23,109.13,109.13,8022.0,105.5599,105.5695,105.4729,105.4729,8022.0
2020-12-18 12:50:00,109.11,109.11,109.0,109.08,3600.0,105.4536,105.4536,105.3473,105.4246,3600.0
2020-12-18 13:00:00,109.11,109.23,109.1,109.21,3046.0,105.4536,105.5695,105.4439,105.5502,3046.0
2020-12-18 13:10:00,109.22,109.23,109.17,109.2,2140.0,105.5599,105.5695,105.5116,105.5405,2140.0
2020-12-18 13:20:00,109.21,109.21,109.02,109.13,4390.0,105.5502,105.5502,105.3666,105.4729,4390.0
2020-12-18 13:30:00,109.12,109.14,109.04,109.04,37678.0,105.4632,105.4826,105.3859,105.3859,37678.0
2020-12-18 13:40:00,109.04,109.17,109.04,109.14,4216.0,105.3859,105.5116,105.3859,105.4826,4216.0
2020-12-18 13:50:00,109.14,109.19,109.11,109.17,3000.0,105.4826,105.5309,105.4536,105.5116,3000.0
2020-12-18 14:00:00,109.16,109.16,109.05,109.15,3600.0,105.5019,105.5019,105.3956,105.4922,3600.0
2020-12-18 14:10:00,109.09,109.11,109.04,109.11,2898.0,105.4342,105.4536,105.3859,105.4536,2898.0
2020-12-18 14:20:00,109.14,109.19,109.05,109.08,15248.0,105.4826,105.5309,105.3956,105.4246,15248.0
2020-12-18 14:30:00,109.1,109.17,109.08,109.08,11060.0,105.4439,105.5116,105.4246,105.4246,11060.0
2020-12-18 14:40:00,109.07,109.07,108.87,108.9,14112.0,105.4149,105.4149,105.2216,105.2506,14112.0
2020-12-18 14:50:00,108.91,108.91,108.72,108.81,14352.0,105.2603,105.2603,105.0766,105.1636,14352.0
2020-12-18 15:00:00,108.83,108.85,108.69,108.77,11142.0,105.1829,105.2023,105.0476,105.125,11142.0
2020-12-18 15:10:00,108.7,108.82,108.68,108.79,7726.0,105.0573,105.1733,105.038,105.1443,7726.0
2020-12-18 15:20:00,108.71,108.71,108.24,108.37,58396.0,105.067,105.067,104.6127,104.7384,58396.0
2020-12-18 15:30:00,108.22,108.35,108.07,108.3,4478.0,104.5934,104.719,104.4484,104.6707,4478.0
2020-12-18 15:40:00,108.16,108.45,108.14,108.3,12170.0,104.5354,104.8157,104.5161,104.6707,12170.0
2020-12-18 15:50:00,108.29,108.78,107.91,108.7,67332.0,104.661,105.1346,104.2938,105.0573,67332.0
2020-12-21 09:30:00,106.13,106.79,106.1,106.45,37298.0,103.2915,103.9339,103.2623,103.603,37298.0
2020-12-21 09:40:00,106.26,106.36,106.02,106.11,18640.0,103.4181,103.5154,103.1845,103.2721,18640.0
2020-12-21 09:50:00,106.07,106.49,106.02,106.35,24416.0,103.2331,103.6419,103.1845,103.5057,24416.0
2020-12-21 10:00:00,106.31,106.44,105.64,105.71,32140.0,103.4667,103.5933,102.8146,102.8828,32140.0
2020-12-21 10:10:00,105.74,105.91,105.45,105.46,38324.0,102.912,103.0774,102.6297,102.6395,38324.0
2020-12-21 10:20:00,105.46,105.87,105.46,105.83,10680.0,102.6395,103.0385,102.6395,102.9996,10680.0
2020-12-21 10:30:00,105.8,105.89,105.4,105.57,10100.0,102.9704,103.058,102.5811,102.7465,10100.0
2020-12-21 10:40:00,105.64,105.74,105.42,105.72,19438.0,102.8146,102.912,102.6005,102.8925,19438.0
2020-12-21 10:50:00,105.72,105.91,105.55,105.81,6774.0,102.8925,103.0774,102.7271,102.9801,6774.0
2020-12-21 11:00:00,105.77,105.89,105.74,105.75,9384.0,102.9412,103.058,102.912,102.9217,9384.0
2020-12-21 11:10:00,105.83,105.97,105.8,105.97,5262.0,102.9996,103.1358,102.9704,103.1358,5262.0
2020-12-21 11:20:00,106.0,106.13,106.0,106.13,12526.0,103.165,103.2915,103.165,103.2915,12526.0
2020-12-21 11:30:00,106.12,106.47,106.12,106.47,10830.0,103.2818,103.6224,103.2818,103.6224,10830.0
2020-12-21 11:40:00,106.48,106.6,106.48,106.57,13102.0,103.6322,103.749,103.6322,103.7198,13102.0
2020-12-21 11:50:00,106.56,106.6,106.42,106.46,19912.0,103.71,103.749,103.5738,103.6127,19912.0
2020-12-21 12:00:00,106.44,106.6,106.42,106.58,5394.0,103.5933,103.749,103.5738,103.7295,5394.0
2020-12-21 12:10:00,106.57,106.61,106.35,106.35,11708.0,103.7198,103.7587,103.5057,103.5057,11708.0
2020-12-21 12:20:00,106.36,106.53,106.36,106.48,5500.0,103.5154,103.6808,103.5154,103.6322,5500.0
2020-12-21 12:30:00,106.64,106.71,106.64,106.69,13200.0,103.7879,103.856,103.7879,103.8366,13200.0
2020-12-21 12:40:00,106.61,106.71,106.61,106.64,3996.0,103.7587,103.856,103.7587,103.7879,3996.0
2020-12-21 12:50:00,106.7,106.86,106.7,106.71,11388.0,103.8463,104.002,103.8463,103.856,11388.0
2020-12-21 13:00:00,106.76,106.83,106.66,106.83,6468.0,103.9047,103.9728,103.8074,103.9728,6468.0
2020-12-21 13:10:00,106.79,106.95,106.79,106.93,8700.0,103.9339,104.0896,103.9339,104.0701,8700.0
2020-12-21 13:20:00,106.88,106.92,106.86,106.89,4556.0,104.0215,104.0604,104.002,104.0312,4556.0
2020-12-21 13:30:00,106.89,107.07,106.89,107.05,3300.0,104.0312,104.2064,104.0312,104.1869,3300.0
2020-12-21 13:40:00,107.06,107.14,107.01,107.01,3870.0,104.1967,104.2745,104.148,104.148,3870.0
2020-12-21 13:50:00,107.14,107.27,107.1,107.18,6344.0,104.2745,104.4011,104.2356,104.3135,6344.0
2020-12-21 14:00:00,107.17,107.17,107.02,107.02,7294.0,104.3037,104.3037,104.1577,104.1577,7294.0
2020-12-21 14:10:00,107.05,107.09,107.05,107.09,1000.0,104.1869,104.2259,104.1869,104.2259,1000.0
2020-12-21 14:20:00,107.07,107.14,107.04,107.14,4036.0,104.2064,104.2745,104.1772,104.2745,4036.0
2020-12-21 14:30:00,107.14,107.25,107.14,107.16,4486.0,104.2745,104.3816,104.2745,104.294,4486.0
2020-12-21 14:40:00,107.16,107.19,107.1,107.1,6736.0,104.294,104.3232,104.2356,104.2356,6736.0
2020-12-21 14:50:00,107.06,107.18,107.06,107.14,3200.0,104.1967,104.3135,104.1967,104.2745,3200.0
2020-12-21 15:00:00,107.2,107.2,106.93,106.98,4956.0,104.3329,104.3329,104.0701,104.1188,4956.0
2020-12-21 15:10:00,106.94,107.1,106.91,107.06,6200.0,104.0799,104.2356,104.0507,104.1967,6200.0
2020-12-21 15:20:00,107.08,107.08,107.03,107.04,6556.0,104.2161,104.2161,104.1675,104.1772,6556.0
2020-12-21 15:30:00,106.95,106.97,106.76,106.92,15384.0,104.0896,104.1091,103.9047,104.0604,15384.0
2020-12-21 15:40:00,106.97,107.02,106.91,106.96,9632.0,104.1091,104.1577,104.0507,104.0993,9632.0
2020-12-21 15:50:00,106.91,107.25,106.77,107.25,21230.0,104.0507,104.3816,103.9144,104.3816,21230.0
2020-12-22 09:30:00,107.46,107.46,107.06,107.07,10400.0,104.586,104.586,104.1967,104.2064,10400.0
2020-12-22 09:40:00,107.08,107.19,107.02,107.17,6000.0,104.2161,104.3232,104.1577,104.3037,6000.0
2020-12-22 09:50:00,107.21,107.25,107.01,107.19,7800.0,104.3427,104.3816,104.148,104.3232,7800.0
2020-12-22 10:00:00,107.14,107.39,106.94,107.38,8800.0,104.2745,104.5178,104.0799,104.5081,8800.0
2020-12-22 10:10:00,107.35,107.35,106.86,107.07,14446.0,104.4789,104.4789,104.002,104.2064,14446.0
2020-12-22 10:20:00,107.07,107.14,107.02,107.06,10376.0,104.2064,104.2745,104.1577,104.1967,10376.0
2020-12-22 10:30:00,107.08,107.2,107.08,107.17,18000.0,104.2161,104.3329,104.2161,104.3037,18000.0
2020-12-22 10:40:00,107.17,107.19,106.92,106.92,7456.0,104.3037,104.3232,104.0604,104.0604,7456.0
2020-12-22 10:50:00,106.75,106.92,106.74,106.92,6202.0,103.895,104.0604,103.8852,104.0604,6202.0
2020-12-22 11:00:00,106.89,107.08,106.74,107.07,9022.0,104.0312,104.2161,103.8852,104.2064,9022.0
2020-12-22 11:10:00,107.11,107.2,107.05,107.19,10800.0,104.2453,104.3329,104.1869,104.3232,10800.0
2020-12-22 11:20:00,107.2,107.2,106.95,106.95,3400.0,104.3329,104.3329,104.0896,104.0896,3400.0
2020-12-22 11:30:00,106.94,106.94,106.28,106.47,60236.0,104.0799,104.0799,103.4375,103.6224,60236.0
2020-12-22 11:40:00,106.48,106.52,106.18,106.45,24962.0,103.6322,103.6711,103.3402,103.603,24962.0
2020-12-22 11:50:00,106.42,106.47,106.39,106.47,2400.0,103.5738,103.6224,103.5446,103.6224,2400.0
2020-12-22 12:00:00,106.55,106.59,106.43,106.43,3900.0,103.7003,103.7392,103.5835,103.5835,3900.0
2020-12-22 12:10:00,106.33,106.59,106.33,106.59,2590.0,103.4862,103.7392,103.4862,103.7392,2590.0
2020-12-22 12:20:00,106.53,106.64,106.5,106.55,5076.0,103.6808,103.7879,103.6516,103.7003,5076.0
2020-12-22 12:30:00,106.57,106.66,106.57,106.61,7960.0,103.7198,103.8074,103.7198,103.7587,7960.0
2020-12-22 12:40:00,106.62,106.71,106.59,106.7,7338.0,103.7684,103.856,103.7392,103.8463,7338.0
2020-12-22 12:50:00,106.67,106.79,106.6,106.77,9500.0,103.8171,103.9339,103.749,103.9144,9500.0
2020-12-22 13:00:00,106.8,106.86,106.73,106.73,11484.0,103.9436,104.002,103.8755,103.8755,11484.0
2020-12-22 13:10:00,106.76,106.99,106.74,106.99,8504.0,103.9047,104.1285,103.8852,104.1285,8504.0
2020-12-22 13:20:00,106.99,107.03,106.97,107.01,5128.0,104.1285,104.1675,104.1091,104.148,5128.0
2020-12-22 13:30:00,107.02,107.13,107.02,107.12,5236.0,104.1577,104.2648,104.1577,104.2551,5236.0
2020-12-22 13:40:00,107.12,107.12,107.02,107.02,6534.0,104.2551,104.2551,104.1577,104.1577,6534.0
2020-12-22 13:50:00,107.0,107.05,106.98,107.01,9288.0,104.1383,104.1869,104.1188,104.148,9288.0
2020-12-22 14:00:00,107.06,107.11,107.01,107.03,4256.0,104.1967,104.2453,104.148,104.1675,4256.0
2020-12-22 14:10:00,107.07,107.11,107.07,107.1,3086.0,104.2064,104.2453,104.2064,104.2356,3086.0
2020-12-22 14:20:00,107.08,107.1,107.05,107.06,4922.0,104.2161,104.2356,104.1869,104.1967,4922.0
2020-12-22 14:30:00,107.04,107.07,106.93,106.93,13230.0,104.1772,104.2064,104.0701,104.0701,13230.0
2020-12-22 14:40:00,106.89,107.04,106.88,107.03,4352.0,104.0312,104.1772,104.0215,104.1675,4352.0
2020-12-22 14:50:00,107.03,107.05,106.92,107.0,14454.0,104.1675,104.1869,104.0604,104.1383,14454.0
2020-12-22 15:00:00,107.04,107.14,107.0,107.0,7786.0,104.1772,104.2745,104.1383,104.1383,7786.0
2020-12-22 15:10:00,106.97,107.17,106.96,107.17,4112.0,104.1091,104.3037,104.0993,104.3037,4112.0
2020-12-22 15:20:00,107.17,107.17,106.91,106.97,10432.0,104.3037,104.3037,104.0507,104.1091,10432.0
2020-12-22 15:30:00,106.95,107.02,106.91,106.92,14528.0,104.0896,104.1577,104.0507,104.0604,14528.0
2020-12-22 15:40:00,106.92,107.02,106.87,106.94,14630.0,104.0604,104.1577,104.0118,104.0799,14630.0
2020-12-22 15:50:00,106.92,107.11,106.88,107.11,14304.0,104.0604,104.2453,104.0215,104.2453,14304.0
2020-12-23 09:30:00,107.5,107.5,107.11,107.11,4860.0,104.6249,104.6249,104.2453,104.2453,4860.0
2020-12-23 09:40:00,107.24,107.24,106.77,106.98,10780.0,104.3719,104.3719,103.9144,104.1188,10780.0
2020-12-23 09:50:00,106.83,107.12,106.83,107.12,8726.0,103.9728,104.2551,103.9728,104.2551,8726.0
2020-12-23 10:00:00,107.12,107.24,107.08,107.24,6268.0,104.2551,104.3719,104.2161,104.3719,6268.0
2020-12-23 10:10:00,107.3,107.31,106.86,106.95,7300.0,104.4303,104.44,104.002,104.0896,7300.0
2020-12-23 10:20:00,106.95,106.95,106.77,106.89,5820.0,104.0896,104.0896,103.9144,104.0312,5820.0
2020-12-23 10:30:00,106.82,107.07,106.82,107.06,1800.0,103.9631,104.2064,103.9631,104.1967,1800.0
2020-12-23 10:40:00,106.94,107.05,106.88,107.0,2816.0,104.0799,104.1869,104.0215,104.1383,2816.0
2020-12-23 10:50:00,106.99,107.04,106.87,107.04,5266.0,104.1285,104.1772,104.0118,104.1772,5266.0
2020-12-23 11:00:00,107.04,107.17,107.04,107.1,4640.0,104.1772,104.3037,104.1772,104.2356,4640.0
2020-12-23 11:10:00,107.0,107.0,106.96,106.99,1800.0,104.1383,104.1383,104.0993,104.1285,1800.0
2020-12-23 11:20:00,107.0,107.04,106.93,106.93,1752.0,104.1383,104.1772,104.0701,104.0701,1752.0
2020-12-23 11:30:00,106.98,107.03,106.98,107.03,1100.0,104.1188,104.1675,104.1188,104.1675,1100.0
2020-12-23 11:40:00,107.11,107.14,107.07,107.07,1400.0,104.2453,104.2745,104.2064,104.2064,1400.0
2020-12-23 11:50:00,107.12,107.12,107.09,107.09,400.0,104.2551,104.2551,104.2259,104.2259,400.0
2020-12-23 12:00:00,107.13,107.13,106.98,106.98,6000.0,104.2648,104.2648,104.1188,104.1188,6000.0
2020-12-23 12:10:00,107.02,107.08,107.02,107.02,2972.0,104.1577,104.2161,104.1577,104.1577,2972.0
2020-12-23 12:20:00,106.98,107.05,106.96,106.96,1600.0,104.1188,104.1869,104.0993,104.0993,1600.0
2020-12-23 12:30:00,107.09,107.14,107.04,107.04,1400.0,104.2259,104.2745,104.1772,104.1772,1400.0
2020-12-23 12:40:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 12:50:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 13:00:00,107.02,107.07,107.02,107.07,600.0,104.1577,104.2064,104.1577,104.2064,600.0
2020-12-23 13:10:00,107.04,107.04,107.04,107.04,400.0,104.1772,104.1772,104.1772,104.1772,400.0
2020-12-23 13:20:00,107.1,107.19,107.09,107.19,1400.0,104.2356,104.3232,104.2259,104.3232,1400.0
2020-12-23 13:30:00,107.16,107.19,107.16,107.18,1394.0,104.294,104.3232,104.294,104.3135,1394.0
2020-12-23 13:40:00,107.27,107.28,107.27,107.27,600.0,104.4011,104.4108,104.4011,104.4011,600.0
2020-12-23 13:50:00,107.26,107.26,107.2,107.22,1800.0,104.3913,104.3913,104.3329,104.3524,1800.0
2020-12-23 14:00:00,107.21,107.22,107.19,107.19,800.0,104.3427,104.3524,104.3232,104.3232,800.0
2020-12-23 14:10:00,107.19,107.19,107.19,107.19,0.0,104.3232,104.3232,104.3232,104.3232,0.0
2020-12-23 14:20:00,107.19,107.19,107.17,107.17,400.0,104.3232,104.3232,104.3037,104.3037,400.0
2020-12-23 14:30:00,107.24,107.24,107.24,107.24,200.0,104.3719,104.3719,104.3719,104.3719,200.0
2020-12-23 14:40:00,107.16,107.16,107.11,107.11,600.0,104.294,104.294,104.2453,104.2453,600.0
2020-12-23 14:50:00,107.08,107.08,107.0,107.02,1800.0,104.2161,104.2161,104.1383,104.1577,1800.0
2020-12-23 15:00:00,107.0,107.0,106.89,106.9,37648.0,104.1383,104.1383,104.0312,104.0409,37648.0
2020-12-23 15:10:00,106.9,106.96,106.9,106.96,50764.0,104.0409,104.0993,104.0409,104.0993,50764.0
2020-12-23 15:20:00,106.95,106.96,106.81,106.83,72806.0,104.0896,104.0993,103.9534,103.9728,72806.0
2020-12-23 15:30:00,106.87,106.9,106.81,106.83,23552.0,104.0118,104.0409,103.9534,103.9728,23552.0
2020-12-23 15:40:00,106.82,106.85,106.74,106.76,14436.0,103.9631,103.9923,103.8852,103.9047,14436.0
2020-12-23 15:50:00,106.63,106.63,106.25,106.27,19460.0,103.7782,103.7782,103.4083,103.4278,19460.0
2020-12-24 09:30:00,106.77,107.08,106.61,107.04,7484.0,103.9144,104.2161,103.7587,104.1772,7484.0
2020-12-24 09:40:00,107.2,107.32,107.05,107.08,6000.0,104.3329,104.4497,104.1869,104.2161,6000.0
2020-12-24 09:50:00,107.1,107.22,107.07,107.2,8944.0,104.2356,104.3524,104.2064,104.3329,8944.0
2020-12-24 10:00:00,107.14,107.14,106.9,106.99,3846.0,104.2745,104.2745,104.0409,104.1285,3846.0
2020-12-24 10:10:00,107.01,107.01,106.88,106.88,1702.0,104.148,104.148,104.0215,104.0215,1702.0
2020-12-24 10:20:00,106.9,107.17,106.9,107.04,6210.0,104.0409,104.3037,104.0409,104.1772,6210.0
2020-12-24 10:30:00,107.07,107.25,107.07,107.22,6600.0,104.2064,104.3816,104.2064,104.3524,6600.0
2020-12-24 10:40:00,107.24,107.26,107.11,107.19,5548.0,104.3719,104.3913,104.2453,104.3232,5548.0
2020-12-24 10:50:00,107.19,107.19,106.99,106.99,6358.0,104.3232,104.3232,104.1285,104.1285,6358.0
2020-12-24 11:00:00,106.92,107.13,106.92,107.05,2200.0,104.0604,104.2648,104.0604,104.1869,2200.0
2020-12-24 11:10:00,106.92,106.96,106.85,106.89,5200.0,104.0604,104.0993,103.9923,104.0312,5200.0
2020-12-24 11:20:00,106.91,106.95,106.73,106.77,4240.0,104.0507,104.0896,103.8755,103.9144,4240.0
2020-12-24 11:30:00,106.74,106.96,106.72,106.83,2800.0,103.8852,104.0993,103.8658,103.9728,2800.0
2020-12-24 11:40:00,106.89,106.95,106.89,106.95,2200.0,104.0312,104.0896,104.0312,104.0896,2200.0
2020-12-24 11:50:00,107.0,107.02,106.92,107.0,5292.0,104.1383,104.1577,104.0604,104.1383,5292.0
2020-12-24 12:00:00,106.86,106.89,106.82,106.89,1000.0,104.002,104.0312,103.9631,104.0312,1000.0
2020-12-24 12:10:00,106.9,106.99,106.9,106.93,1600.0,104.0409,104.1285,104.0409,104.0701,1600.0
2020-12-24 12:20:00,106.91,107.07,106.91,107.07,2000.0,104.0507,104.2064,104.0507,104.2064,2000.0
2020-12-24 12:30:00,107.07,107.11,107.02,107.02,4200.0,104.2064,104.2453,104.1577,104.1577,4200.0
2020-12-24 12:40:00,107.05,107.13,107.05,107.13,16472.0,104.1869,104.2648,104.1869,104.2648,16472.0
2020-12-24 12:50:00,107.22,107.46,107.12,107.46,23328.0,104.3524,104.586,104.2551,104.586,23328.0
2020-12-28 09:30:00,108.73,108.74,108.27,108.44,16702.0,105.822,105.8317,105.3743,105.5398,16702.0
2020-12-28 09:40:00,108.42,108.54,108.24,108.48,12322.0,105.5203,105.6371,105.3451,105.5787,12322.0
2020-12-28 09:50:00,108.42,108.56,108.41,108.53,2400.0,105.5203,105.6566,105.5106,105.6274,2400.0
2020-12-28 10:00:00,108.6,108.6,108.01,108.05,6774.0,105.6955,105.6955,105.1213,105.1602,6774.0
2020-12-28 10:10:00,108.08,108.09,107.59,107.68,8870.0,105.1894,105.1991,104.7125,104.8001,8870.0
2020-12-28 10:20:00,107.55,107.84,107.5,107.58,35564.0,104.6736,104.9558,104.6249,104.7028,35564.0
2020-12-28 10:30:00,107.69,107.83,107.68,107.82,5690.0,104.8098,104.9461,104.8001,104.9363,5690.0
2020-12-28 10:40:00,107.82,107.85,107.64,107.69,9034.0,104.9363,104.9655,104.7612,104.8098,9034.0
2020-12-28 10:50:00,107.65,108.02,107.64,108.02,2942.0,104.7709,105.131,104.7612,105.131,2942.0
2020-12-28 11:00:00,108.02,108.05,107.93,107.99,2200.0,105.131,105.1602,105.0434,105.1018,2200.0
2020-12-28 11:10:00,108.01,108.01,107.91,107.91,1684.0,105.1213,105.1213,105.0239,105.0239,1684.0
2020-12-28 11:20:00,108.0,108.0,107.96,107.99,2200.0,105.1115,105.1115,105.0726,105.1018,2200.0
2020-12-28 11:30:00,107.98,108.01,107.83,107.85,25648.0,105.0921,105.1213,104.9461,104.9655,25648.0
2020-12-28 11:40:00,107.83,107.83,107.6,107.6,2988.0,104.9461,104.9461,104.7222,104.7222,2988.0
2020-12-28 11:50:00,107.53,107.58,107.49,107.52,1800.0,104.6541,104.7028,104.6152,104.6444,1800.0
2020-12-28 12:00:00,107.49,107.52,107.48,107.48,1492.0,104.6152,104.6444,104.6054,104.6054,1492.0
2020-12-28 12:10:00,107.44,107.44,107.39,107.41,1000.0,104.5665,104.5665,104.5178,104.5373,1000.0
2020-12-28 12:20:00,107.47,107.5,107.44,107.44,600.0,104.5957,104.6249,104.5665,104.5665,600.0
2020-12-28 12:30:00,107.45,107.64,107.45,107.64,600.0,104.5762,104.7612,104.5762,104.7612,600.0
2020-12-28 12:40:00,107.64,107.66,107.57,107.64,1200.0,104.7612,104.7806,104.693,104.7612,1200.0
2020-12-28 12:50:00,107.53,107.53,107.36,107.37,2400.0,104.6541,104.6541,104.4886,104.4984,2400.0
2020-12-28 13:00:00,107.39,107.42,107.35,107.42,2174.0,104.5178,104.547,104.4789,104.547,2174.0
2020-12-28 13:10:00,107.37,107.38,107.33,107.35,1676.0,104.4984,104.5081,104.4594,104.4789,1676.0
2020-12-28 13:20:00,107.4,107.42,107.36,107.41,1878.0,104.5276,104.547,104.4886,104.5373,1878.0
2020-12-28 13:30:00,107.47,107.47,107.39,107.42,1600.0,104.5957,104.5957,104.5178,104.547,1600.0
2020-12-28 13:40:00,107.36,107.39,107.32,107.32,2200.0,104.4886,104.5178,104.4497,104.4497,2200.0
2020-12-28 13:50:00,107.32,107.36,107.28,107.28,2694.0,104.4497,104.4886,104.4108,104.4108,2694.0
2020-12-28 14:00:00,107.27,107.3,107.23,107.23,2560.0,104.4011,104.4303,104.3621,104.3621,2560.0
2020-12-28 14:10:00,107.21,107.23,107.19,107.23,3400.0,104.3427,104.3621,104.3232,104.3621,3400.0
2020-12-28 14:20:00,107.28,107.28,107.22,107.24,3000.0,104.4108,104.4108,104.3524,104.3719,3000.0
2020-12-28 14:30:00,107.23,107.27,107.22,107.22,3842.0,104.3621,104.4011,104.3524,104.3524,3842.0
2020-12-28 14:40:00,107.23,107.33,107.23,107.33,4284.0,104.3621,104.4594,104.3621,104.4594,4284.0
2020-12-28 14:50:00,107.33,107.38,107.32,107.38,3460.0,104.4594,104.5081,104.4497,104.5081,3460.0
2020-12-28 15:00:00,107.36,107.45,107.34,107.34,2126.0,104.4886,104.5762,104.4692,104.4692,2126.0
2020-12-28 15:10:00,107.31,107.36,107.3,107.34,3322.0,104.44,104.4886,104.4303,104.4692,3322.0
2020-12-28 15:20:00,107.32,107.39,107.23,107.3,6186.0,104.4497,104.5178,104.3621,104.4303,6186.0
2020-12-28 15:30:00,107.31,107.36,107.15,107.16,6608.0,104.44,104.4886,104.2843,104.294,6608.0
2020-12-28 15:40:00,107.15,107.22,107.14,107.18,4626.0,104.2843,104.3524,104.2745,104.3135,4626.0
2020-12-28 15:50:00,107.2,107.26,107.13,107.26,10494.0,104.3329,104.3913,104.2648,104.3913,10494.0
2020-12-29 09:30:00,107.73,107.75,107.38,107.43,15704.0,104.8488,104.8682,104.5081,104.5568,15704.0
2020-12-29 09:40:00,107.47,107.73,107.44,107.64,6580.0,104.5957,104.8488,104.5665,104.7612,6580.0
2020-12-29 09:50:00,107.6,107.64,107.03,107.07,23708.0,104.7222,104.7612,104.1675,104.2064,23708.0
2020-12-29 10:00:00,107.05,107.17,106.86,106.95,28862.0,104.1869,104.3037,104.002,104.0896,28862.0
2020-12-29 10:10:00,106.86,106.86,106.3,106.5,25098.0,104.002,104.002,103.457,103.6516,25098.0
2020-12-29 10:20:00,106.49,106.75,106.49,106.6,7696.0,103.6419,103.895,103.6419,103.749,7696.0
2020-12-29 10:30:00,106.58,106.88,106.49,106.81,11480.0,103.7295,104.0215,103.6419,103.9534,11480.0
2020-12-29 10:40:00,106.89,107.0,106.86,106.86,5036.0,104.0312,104.1383,104.002,104.002,5036.0
2020-12-29 10:50:00,106.8,106.99,106.77,106.92,10054.0,103.9436,104.1285,103.9144,104.0604,10054.0
2020-12-29 11:00:00,106.9,107.04,106.86,106.97,9344.0,104.0409,104.1772,104.002,104.1091,9344.0
2020-12-29 11:10:00,106.92,106.92,106.63,106.63,10050.0,104.0604,104.0604,103.7782,103.7782,10050.0
2020-12-29 11:20:00,106.7,106.8,106.7,106.76,3798.0,103.8463,103.9436,103.8463,103.9047,3798.0
2020-12-29 11:30:00,106.81,106.81,106.67,106.8,7428.0,103.9534,103.9534,103.8171,103.9436,7428.0
2020-12-29 11:40:00,106.77,106.77,106.46,106.53,14462.0,103.9144,103.9144,103.6127,103.6808,14462.0
2020-12-29 11:50:00,106.53,106.53,106.32,106.39,9002.0,103.6808,103.6808,103.4765,103.5446,9002.0
2020-12-29 12:00:00,106.38,106.38,106.3,106.33,8320.0,103.5349,103.5349,103.457,103.4862,8320.0
2020-12-29 12:10:00,106.32,106.33,106.05,106.05,16102.0,103.4765,103.4862,103.2137,103.2137,16102.0
2020-12-29 12:20:00,106.08,106.58,105.99,106.55,16290.0,103.2429,103.7295,103.1553,103.7003,16290.0
2020-12-29 12:30:00,106.5,106.84,106.29,106.69,10636.0,103.6516,103.9826,103.4473,103.8366,10636.0
2020-12-29 12:40:00,106.6,106.7,106.5,106.5,21318.0,103.749,103.8463,103.6516,103.6516,21318.0
2020-12-29 12:50:00,106.51,106.65,106.49,106.65,35084.0,103.6614,103.7976,103.6419,103.7976,35084.0
2020-12-29 13:00:00,106.61,106.67,106.59,106.67,10974.0,103.7587,103.8171,103.7392,103.8171,10974.0
2020-12-29 13:10:00,106.66,106.71,106.57,106.67,11572.0,103.8074,103.856,103.7198,103.8171,11572.0
2020-12-29 13:20:00,106.73,106.74,106.68,106.72,15696.0,103.8755,103.8852,103.8268,103.8658,15696.0
2020-12-29 13:30:00,106.71,106.73,106.66,106.66,1936.0,103.856,103.8755,103.8074,103.8074,1936.0
2020-12-29 13:40:00,106.63,106.7,106.59,106.7,16384.0,103.7782,103.8463,103.7392,103.8463,16384.0
2020-12-29 13:50:00,106.7,106.83,106.69,106.81,13260.0,103.8463,103.9728,103.8366,103.9534,13260.0
2020-12-29 14:00:00,106.82,106.82,106.63,106.65,8158.0,103.9631,103.9631,103.7782,103.7976,8158.0
2020-12-29 14:10:00,106.63,106.68,106.57,106.59,9458.0,103.7782,103.8268,103.7198,103.7392,9458.0
2020-12-29 14:20:00,106.58,106.58,106.45,106.56,9326.0,103.7295,103.7295,103.603,103.71,9326.0
2020-12-29 14:30:00,106.52,106.58,106.47,106.57,17474.0,103.6711,103.7295,103.6224,103.7198,17474.0
2020-12-29 14:40:00,106.57,106.61,106.52,106.6,13618.0,103.7198,103.7587,103.6711,103.749,13618.0
2020-12-29 14:50:00,106.6,106.74,106.6,106.72,20300.0,103.749,103.8852,103.749,103.8658,20300.0
2020-12-29 15:00:00,106.76,106.78,106.72,106.76,10684.0,103.9047,103.9242,103.8658,103.9047,10684.0
2020-12-29 15:10:00,106.78,106.96,106.78,106.96,10504.0,103.9242,104.0993,103.9242,104.0993,10504.0
2020-12-29 15:20:00,106.95,107.08,106.95,107.06,19074.0,104.0896,104.2161,104.0896,104.1967,19074.0
2020-12-29 15:30:00,107.05,107.08,106.97,107.08,22412.0,104.1869,104.2161,104.1091,104.2161,22412.0
2020-12-29 15:40:00,107.1,107.1,106.99,107.04,30498.0,104.2356,104.2356,104.1285,104.1772,30498.0
2020-12-29 15:50:00,106.99,107.04,106.83,106.86,54380.0,104.1285,104.1772,103.9728,104.002,54380.0
2020-12-30 09:30:00,107.78,108.2,107.77,108.16,18272.0,104.8974,105.3062,104.8877,105.2673,18272.0
2020-12-30 09:40:00,108.26,108.49,108.16,108.49,14156.0,105.3646,105.5884,105.2673,105.5884,14156.0
2020-12-30 09:50:00,108.45,108.68,108.39,108.68,12188.0,105.5495,105.7733,105.4911,105.7733,12188.0
2020-12-30 10:00:00,108.68,108.75,108.54,108.62,29422.0,105.7733,105.8415,105.6371,105.7149,29422.0
2020-12-30 10:10:00,108.67,108.73,108.39,108.6,8186.0,105.7636,105.822,105.4911,105.6955,8186.0
2020-12-30 10:20:00,108.67,108.89,108.67,108.87,5900.0,105.7636,105.9777,105.7636,105.9583,5900.0
2020-12-30 10:30:00,108.78,108.78,108.3,108.36,7832.0,105.8707,105.8707,105.4035,105.4619,7832.0
2020-12-30 10:40:00,108.35,108.61,108.35,108.61,3840.0,105.4522,105.7052,105.4522,105.7052,3840.0
2020-12-30 10:50:00,108.65,108.7,108.65,108.7,3396.0,105.7441,105.7928,105.7441,105.7928,3396.0
2020-12-30 11:00:00,108.69,108.81,108.59,108.81,7148.0,105.7831,105.8999,105.6858,105.8999,7148.0
2020-12-30 11:10:00,108.76,108.83,108.73,108.76,4940.0,105.8512,105.9193,105.822,105.8512,4940.0
2020-12-30 11:20:00,108.69,108.81,108.69,108.79,800.0,105.7831,105.8999,105.7831,105.8804,800.0
2020-12-30 11:30:00,108.72,108.85,108.71,108.77,4366.0,105.8123,105.9388,105.8025,105.8609,4366.0
2020-12-30 11:40:00,108.75,108.75,108.59,108.59,1000.0,105.8415,105.8415,105.6858,105.6858,1000.0
2020-12-30 11:50:00,108.72,108.8,108.72,108.8,2000.0,105.8123,105.8901,105.8123,105.8901,2000.0
2020-12-30 12:00:00,108.79,108.84,108.75,108.78,6700.0,105.8804,105.9291,105.8415,105.8707,6700.0
2020-12-30 12:10:00,108.78,108.81,108.75,108.81,1764.0,105.8707,105.8999,105.8415,105.8999,1764.0
2020-12-30 12:20:00,108.82,108.88,108.76,108.88,808.0,105.9096,105.968,105.8512,105.968,808.0
2020-12-30 12:30:00,108.85,108.89,108.85,108.89,800.0,105.9388,105.9777,105.9388,105.9777,800.0
2020-12-30 12:40:00,108.87,108.91,108.8,108.87,2800.0,105.9583,105.9972,105.8901,105.9583,2800.0
2020-12-30 12:50:00,108.94,108.95,108.92,108.95,800.0,106.0264,106.0361,106.0069,106.0361,800.0
2020-12-30 13:00:00,109.0,109.05,108.92,108.96,3800.0,106.0848,106.1334,106.0069,106.0459,3800.0
2020-12-30 13:10:00,108.92,108.93,108.92,108.92,800.0,106.0069,106.0167,106.0069,106.0069,800.0
2020-12-30 13:20:00,109.04,109.05,108.9,108.9,1600.0,106.1237,106.1334,105.9875,105.9875,1600.0
2020-12-30 13:30:00,108.88,108.9,108.87,108.89,1416.0,105.968,105.9875,105.9583,105.9777,1416.0
2020-12-30 13:40:00,108.88,108.96,108.87,108.96,1280.0,105.968,106.0459,105.9583,106.0459,1280.0
2020-12-30 13:50:00,108.88,108.88,108.88,108.88,200.0,105.968,105.968,105.968,105.968,200.0
2020-12-30 14:00:00,108.89,108.91,108.89,108.91,600.0,105.9777,105.9972,105.9777,105.9972,600.0
2020-12-30 14:10:00,108.88,108.91,108.83,108.89,3602.0,105.968,105.9972,105.9193,105.9777,3602.0
2020-12-30 14:20:00,108.89,108.94,108.89,108.91,800.0,105.9777,106.0264,105.9777,105.9972,800.0
2020-12-30 14:30:00,108.99,108.99,108.91,108.92,1600.0,106.0751,106.0751,105.9972,106.0069,1600.0
2020-12-30 14:40:00,108.92,108.92,108.92,108.92,0.0,106.0069,106.0069,106.0069,106.0069,0.0
2020-12-30 14:50:00,108.91,108.91,108.77,108.77,970.0,105.9972,105.9972,105.8609,105.8609,970.0
2020-12-30 15:00:00,108.76,108.76,108.66,108.66,800.0,105.8512,105.8512,105.7539,105.7539,800.0
2020-12-30 15:10:00,108.67,108.67,108.52,108.52,4660.0,105.7636,105.7636,105.6176,105.6176,4660.0
2020-12-30 15:20:00,108.67,108.73,108.67,108.72,7850.0,105.7636,105.822,105.7636,105.8123,7850.0
2020-12-30 15:30:00,108.7,108.75,108.67,108.75,6900.0,105.7928,105.8415,105.7636,105.8415,6900.0
2020-12-30 15:40:00,108.76,108.79,108.71,108.78,7230.0,105.8512,105.8804,105.8025,105.8707,7230.0
2020-12-30 15:50:00,108.83,108.99,108.82,108.82,22172.0,105.9193,106.0751,105.9096,105.9096,22172.0
2020-12-31 09:30:00,109.04,109.04,108.28,108.37,14784.0,106.1237,106.1237,105.384,105.4716,14784.0
2020-12-31 09:40:00,108.42,108.48,108.21,108.42,10200.0,105.5203,105.5787,105.3159,105.5203,10200.0
2020-12-31 09:50:00,108.33,108.45,108.14,108.4,24600.0,105.4327,105.5495,105.2478,105.5008,24600.0
2020-12-31 10:00:00,108.46,108.77,108.45,108.62,22900.0,105.5592,105.8609,105.5495,105.7149,22900.0
2020-12-31 10:10:00,108.57,108.73,108.38,108.73,15518.0,105.6663,105.822,105.4814,105.822,15518.0
2020-12-31 10:20:00,108.71,108.95,108.71,108.95,10368.0,105.8025,106.0361,105.8025,106.0361,10368.0
2020-12-31 10:30:00,108.98,109.05,108.91,109.01,8620.0,106.0653,106.1334,105.9972,106.0945,8620.0
2020-12-31 10:40:00,109.13,109.21,109.13,109.14,5500.0,106.2113,106.2892,106.2113,106.221,5500.0
2020-12-31 10:50:00,109.11,109.27,109.11,109.19,9468.0,106.1918,106.3476,106.1918,106.2697,9468.0
2020-12-31 11:00:00,109.17,109.18,109.11,109.14,3200.0,106.2502,106.26,106.1918,106.221,3200.0
2020-12-31 11:10:00,109.04,109.06,108.94,109.04,4440.0,106.1237,106.1432,106.0264,106.1237,4440.0
2020-12-31 11:20:00,109.04,109.14,109.04,109.07,5254.0,106.1237,106.221,106.1237,106.1529,5254.0
2020-12-31 11:30:00,109.14,109.14,108.98,108.99,5200.0,106.221,106.221,106.0653,106.0751,5200.0
2020-12-31 11:40:00,108.82,108.88,108.78,108.78,2918.0,105.9096,105.968,105.8707,105.8707,2918.0
2020-12-31 11:50:00,108.83,108.83,108.6,108.61,3800.0,105.9193,105.9193,105.6955,105.7052,3800.0
2020-12-31 12:00:00,108.64,108.8,108.59,108.8,38010.0,105.7344,105.8901,105.6858,105.8901,38010.0
2020-12-31 12:10:00,108.76,108.78,108.69,108.72,4000.0,105.8512,105.8707,105.7831,105.8123,4000.0
2020-12-31 12:20:00,108.7,108.82,108.7,108.77,3824.0,105.7928,105.9096,105.7928,105.8609,3824.0
2020-12-31 12:30:00,108.76,108.81,108.64,108.67,3064.0,105.8512,105.8999,105.7344,105.7636,3064.0
2020-12-31 12:40:00,108.63,108.8,108.63,108.8,2000.0,105.7247,105.8901,105.7247,105.8901,2000.0
2020-12-31 12:50:00,108.76,108.84,108.74,108.84,1216.0,105.8512,105.9291,105.8317,105.9291,1216.0
2020-12-31 13:00:00,108.83,108.83,108.69,108.69,1408.0,105.9193,105.9193,105.7831,105.7831,1408.0
2020-12-31 13:10:00,108.67,108.7,108.63,108.7,2000.0,105.7636,105.7928,105.7247,105.7928,2000.0
2020-12-31 13:20:00,108.63,108.63,108.63,108.63,200.0,105.7247,105.7247,105.7247,105.7247,200.0
2020-12-31 13:30:00,108.75,108.75,108.71,108.71,400.0,105.8415,105.8415,105.8025,105.8025,400.0
2020-12-31 13:40:00,108.6,108.65,108.6,108.65,1804.0,105.6955,105.7441,105.6955,105.7441,1804.0
2020-12-31 13:50:00,108.67,108.71,108.67,108.69,1906.0,105.7636,105.8025,105.7636,105.7831,1906.0
2020-12-31 14:00:00,108.69,108.69,108.6,108.65,5576.0,105.7831,105.7831,105.6955,105.7441,5576.0
2020-12-31 14:10:00,108.68,108.84,108.68,108.84,3400.0,105.7733,105.9291,105.7733,105.9291,3400.0
2020-12-31 14:20:00,108.87,108.88,108.82,108.83,6854.0,105.9583,105.968,105.9096,105.9193,6854.0
2020-12-31 14:30:00,108.85,108.95,108.85,108.9,3000.0,105.9388,106.0361,105.9388,105.9875,3000.0
2020-12-31 14:40:00,108.96,109.01,108.94,109.01,2400.0,106.0459,106.0945,106.0264,106.0945,2400.0
2020-12-31 14:50:00,109.0,109.04,108.94,108.94,6790.0,106.0848,106.1237,106.0264,106.0264,6790.0
2020-12-31 15:00:00,108.92,109.14,108.92,109.14,4952.0,106.0069,106.221,106.0069,106.221,4952.0
2020-12-31 15:10:00,109.12,109.16,109.02,109.06,13902.0,106.2016,106.2405,106.1042,106.1432,13902.0
2020-12-31 15:20:00,109.05,109.08,108.95,108.95,5000.0,106.1334,106.1626,106.0361,106.0361,5000.0
2020-12-31 15:30:00,108.97,108.97,108.87,108.96,5200.0,106.0556,106.0556,105.9583,106.0459,5200.0
2020-12-31 15:40:00,108.96,108.99,108.83,108.92,13530.0,106.0459,106.0751,105.9193,106.0069,13530.0
2020-12-31 15:50:00,109.01,109.18,108.96,109.18,41908.0,106.0945,106.26,106.0459,106.26,41908.0
2021-01-04 09:30:00,110.27,110.79,110.27,110.76,31436.0,107.3208,107.8269,107.3208,107.7977,31436.0
2021-01-04 09:40:00,110.75,111.98,110.66,111.87,32358.0,107.788,108.9851,107.7004,108.878,32358.0
2021-01-04 09:50:00,111.99,112.26,111.78,112.11,42554.0,108.9948,109.2576,108.7904,109.1116,42554.0
2021-01-04 10:00:00,112.1,112.35,112.0,112.17,31638.0,109.1019,109.3452,109.0045,109.17,31638.0
2021-01-04 10:10:00,112.24,112.28,112.0,112.17,21574.0,109.2381,109.2771,109.0045,109.17,21574.0
2021-01-04 10:20:00,112.17,112.5,112.17,112.41,23312.0,109.17,109.4912,109.17,109.4036,23312.0
2021-01-04 10:30:00,112.38,112.39,111.92,112.01,59908.0,109.3744,109.3841,108.9267,109.0143,59908.0
2021-01-04 10:40:00,112.02,112.17,111.5,111.54,25678.0,109.024,109.17,108.5179,108.5569,25678.0
2021-01-04 10:50:00,111.56,111.56,110.5,110.5,107972.0,108.5763,108.5763,107.5447,107.5447,107972.0
2021-01-04 11:00:00,110.46,110.67,109.84,109.92,99428.0,107.5057,107.7101,106.9023,106.9802,99428.0
2021-01-04 11:10:00,109.9,110.3,109.73,110.25,30570.0,106.9607,107.35,106.7953,107.3014,30570.0
2021-01-04 11:20:00,110.24,110.26,109.97,110.11,74630.0,107.2916,107.3111,107.0288,107.1651,74630.0
2021-01-04 11:30:00,110.15,110.19,109.82,110.14,27010.0,107.204,107.243,106.8829,107.1943,27010.0
2021-01-04 11:40:00,110.01,110.03,109.83,109.84,10200.0,107.0678,107.0872,106.8926,106.9023,10200.0
2021-01-04 11:50:00,109.84,109.96,109.21,109.25,40220.0,106.9023,107.0191,106.2892,106.3281,40220.0
2021-01-04 12:00:00,109.21,109.36,108.65,108.66,55116.0,106.2892,106.4352,105.7441,105.7539,55116.0
2021-01-04 12:10:00,108.71,108.79,108.28,108.68,72720.0,105.8025,105.8804,105.384,105.7733,72720.0
2021-01-04 12:20:00,108.67,108.99,108.54,108.85,77678.0,105.7636,106.0751,105.6371,105.9388,77678.0
2021-01-04 12:30:00,108.84,109.02,108.65,108.79,16132.0,105.9291,106.1042,105.7441,105.8804,16132.0
2021-01-04 12:40:00,108.83,108.83,108.45,108.57,30380.0,105.9193,105.9193,105.5495,105.6663,30380.0
2021-01-04 12:50:00,108.55,109.27,108.54,109.22,17562.0,105.6468,106.3476,105.6371,106.2989,17562.0
2021-01-04 13:00:00,109.19,109.3,109.06,109.11,13800.0,106.2697,106.3768,106.1432,106.1918,13800.0
2021-01-04 13:10:00,109.11,109.39,109.08,109.23,26222.0,106.1918,106.4644,106.1626,106.3086,26222.0
2021-01-04 13:20:00,109.28,109.61,109.28,109.58,13204.0,106.3573,106.6785,106.3573,106.6493,13204.0
2021-01-04 13:30:00,109.56,109.57,109.26,109.55,24822.0,106.6298,106.6395,106.3378,106.6201,24822.0
2021-01-04 13:40:00,109.58,109.66,109.44,109.61,21092.0,106.6493,106.7271,106.513,106.6785,21092.0
2021-01-04 13:50:00,109.64,109.67,109.58,109.61,6808.0,106.7077,106.7369,106.6493,106.6785,6808.0
2021-01-04 14:00:00,109.63,109.64,109.18,109.21,25504.0,106.6979,106.7077,106.26,106.2892,25504.0
2021-01-04 14:10:00,109.25,109.46,109.14,109.38,12600.0,106.3281,106.5325,106.221,106.4546,12600.0
2021-01-04 14:20:00,109.39,109.39,109.17,109.24,15484.0,106.4644,106.4644,106.2502,106.3184,15484.0
2021-01-04 14:30:00,109.24,109.28,109.06,109.11,15616.0,106.3184,106.3573,106.1432,106.1918,15616.0
2021-01-04 14:40:00,109.09,109.11,108.81,108.81,14056.0,106.1724,106.1918,105.8999,105.8999,14056.0
2021-01-04 14:50:00,108.8,109.21,108.7,109.17,27672.0,105.8901,106.2892,105.7928,106.2502,27672.0
2021-01-04 15:00:00,109.23,109.23,108.96,109.07,17312.0,106.3086,106.3086,106.0459,106.1529,17312.0
2021-01-04 15:10:00,109.08,109.21,109.0,109.01,10360.0,106.1626,106.2892,106.0848,106.0945,10360.0
2021-01-04 15:20:00,109.0,109.03,108.88,109.0,19514.0,106.0848,106.114,105.968,106.0848,19514.0
2021-01-04 15:30:00,109.01,109.25,108.84,109.23,47592.0,106.0945,106.3281,105.9291,106.3086,47592.0
2021-01-04 15:40:00,109.16,109.42,109.16,109.39,25890.0,106.2405,106.4936,106.2405,106.4644,25890.0
2021-01-04 15:50:00,109.44,109.45,109.15,109.29,47880.0,106.513,106.5227,106.2308,106.367,47880.0
2021-01-05 09:30:00,109.25,110.63,109.25,110.56,50490.0,106.3281,107.6712,106.3281,107.6031,50490.0
2021-01-05 09:40:00,110.62,110.92,110.55,110.61,31092.0,107.6615,107.9534,107.5933,107.6517,31092.0
2021-01-05 09:50:00,110.68,111.06,110.64,110.94,12554.0,107.7199,108.0897,107.6809,107.9729,12554.0
2021-01-05 10:00:00,111.03,111.31,110.69,111.17,30692.0,108.0605,108.333,107.7296,108.1967,30692.0
2021-01-05 10:10:00,111.24,111.38,110.88,110.88,24090.0,108.2649,108.4011,107.9145,107.9145,24090.0
2021-01-05 10:20:00,110.89,111.1,110.73,111.1,30240.0,107.9242,108.1286,107.7685,108.1286,30240.0
2021-01-05 10:30:00,111.09,111.09,110.88,110.92,13260.0,108.1189,108.1189,107.9145,107.9534,13260.0
2021-01-05 10:40:00,110.97,110.97,110.63,110.84,13178.0,108.0021,108.0021,107.6712,107.8756,13178.0
2021-01-05 10:50:00,110.88,111.05,110.64,110.64,20810.0,107.9145,108.08,107.6809,107.6809,20810.0
2021-01-05 11:00:00,110.64,110.82,110.59,110.64,15264.0,107.6809,107.8561,107.6323,107.6809,15264.0
2021-01-05 11:10:00,110.74,110.87,110.45,110.52,13650.0,107.7782,107.9048,107.496,107.5641,13650.0
2021-01-05 11:20:00,110.64,110.89,110.61,110.89,13758.0,107.6809,107.9242,107.6517,107.9242,13758.0
2021-01-05 11:30:00,110.9,110.95,110.78,110.78,7162.0,107.934,107.9826,107.8172,107.8172,7162.0
2021-01-05 11:40:00,110.8,110.85,110.71,110.77,5770.0,107.8366,107.8853,107.7491,107.8074,5770.0
2021-01-05 11:50:00,110.8,110.82,110.72,110.73,6200.0,107.8366,107.8561,107.7588,107.7685,6200.0
2021-01-05 12:00:00,110.77,110.91,110.72,110.79,31506.0,107.8074,107.9437,107.7588,107.8269,31506.0
2021-01-05 12:10:00,110.77,110.8,110.44,110.56,16016.0,107.8074,107.8366,107.4863,107.6031,16016.0
2021-01-05 12:20:00,110.53,110.53,110.41,110.47,4600.0,107.5739,107.5739,107.4571,107.5155,4600.0
2021-01-05 12:30:00,110.45,110.52,110.41,110.48,3372.0,107.496,107.5641,107.4571,107.5252,3372.0
2021-01-05 12:40:00,110.46,110.48,110.28,110.34,6136.0,107.5057,107.5252,107.3306,107.3889,6136.0
2021-01-05 12:50:00,110.27,110.55,110.25,110.55,7992.0,107.3208,107.5933,107.3014,107.5933,7992.0
2021-01-05 13:00:00,110.56,110.7,110.56,110.67,4484.0,107.6031,107.7393,107.6031,107.7101,4484.0
2021-01-05 13:10:00,110.66,110.7,110.66,110.7,5200.0,107.7004,107.7393,107.7004,107.7393,5200.0
2021-01-05 13:20:00,110.67,110.7,110.66,110.66,2400.0,107.7101,107.7393,107.7004,107.7004,2400.0
2021-01-05 13:30:00,110.67,110.75,110.67,110.73,4300.0,107.7101,107.788,107.7101,107.7685,4300.0
2021-01-05 13:40:00,110.77,110.86,110.75,110.78,4800.0,107.8074,107.895,107.788,107.8172,4800.0
2021-01-05 13:50:00,110.8,110.87,110.79,110.85,12434.0,107.8366,107.9048,107.8269,107.8853,12434.0
2021-01-05 14:00:00,110.86,111.04,110.85,111.0,14976.0,107.895,108.0702,107.8853,108.0313,14976.0
2021-01-05 14:10:00,110.97,111.01,110.94,110.94,7800.0,108.0021,108.041,107.9729,107.9729,7800.0
2021-01-05 14:20:00,110.94,111.02,110.89,110.96,7400.0,107.9729,108.0508,107.9242,107.9924,7400.0
2021-01-05 14:30:00,111.02,111.11,110.97,111.01,6800.0,108.0508,108.1384,108.0021,108.041,6800.0
2021-01-05 14:40:00,111.02,111.05,110.99,110.99,2000.0,108.0508,108.08,108.0216,108.0216,2000.0
2021-01-05 14:50:00,110.94,110.94,110.78,110.84,5378.0,107.9729,107.9729,107.8172,107.8756,5378.0
2021-01-05 15:00:00,110.88,110.92,110.79,110.91,11236.0,107.9145,107.9534,107.8269,107.9437,11236.0
2021-01-05 15:10:00,110.91,110.92,110.82,110.88,6400.0,107.9437,107.9534,107.8561,107.9145,6400.0
2021-01-05 15:20:00,110.89,110.9,110.76,110.76,11192.0,107.9242,107.934,107.7977,107.7977,11192.0
2021-01-05 15:30:00,110.71,110.88,110.71,110.78,7442.0,107.7491,107.9145,107.7491,107.8172,7442.0
2021-01-05 15:40:00,110.78,111.13,110.77,111.13,16626.0,107.8172,108.1578,107.8074,108.1578,16626.0
2021-01-05 15:50:00,111.23,111.42,111.16,111.42,45088.0,108.2551,108.4401,108.187,108.4401,45088.0
2021-01-06 09:30:00,110.69,111.24,109.98,111.16,207650.0,107.7296,108.2649,107.0386,108.187,207650.0
2021-01-06 09:40:00,111.24,111.32,110.99,111.22,129446.0,108.2649,108.3427,108.0216,108.2454,129446.0
2021-01-06 09:50:00,111.14,111.33,110.8,110.88,20400.0,108.1676,108.3525,107.8366,107.9145,20400.0
2021-01-06 10:00:00,110.81,110.93,110.44,110.93,88150.0,107.8464,107.9632,107.4863,107.9632,88150.0
2021-01-06 10:10:00,110.95,111.35,110.93,111.35,115926.0,107.9826,108.3719,107.9632,108.3719,115926.0
2021-01-06 10:20:00,111.34,111.55,111.25,111.5,15656.0,108.3622,108.5666,108.2746,108.5179,15656.0
2021-01-06 10:30:00,111.55,111.93,111.46,111.89,56756.0,108.5666,108.9364,108.479,108.8975,56756.0
2021-01-06 10:40:00,111.89,112.04,111.79,112.04,12568.0,108.8975,109.0435,108.8002,109.0435,12568.0
2021-01-06 10:50:00,112.01,112.01,111.79,111.79,16408.0,109.0143,109.0143,108.8002,108.8002,16408.0
2021-01-06 11:00:00,111.75,111.8,111.61,111.78,7980.0,108.7612,108.8099,108.625,108.7904,7980.0
2021-01-06 11:10:00,111.74,111.99,111.72,111.97,37296.0,108.7515,108.9948,108.732,108.9754,37296.0
2021-01-06 11:20:00,112.01,112.04,111.9,111.91,7200.0,109.0143,109.0435,108.9072,108.917,7200.0
2021-01-06 11:30:00,111.91,112.01,111.51,111.53,28540.0,108.917,109.0143,108.5277,108.5471,28540.0
2021-01-06 11:40:00,111.56,111.83,111.56,111.79,11350.0,108.5763,108.8391,108.5763,108.8002,11350.0
2021-01-06 11:50:00,111.75,111.91,111.7,111.85,10372.0,108.7612,108.917,108.7126,108.8586,10372.0
2021-01-06 12:00:00,111.86,112.32,111.85,112.2,6600.0,108.8683,109.316,108.8586,109.1992,6600.0
2021-01-06 12:10:00,112.19,112.34,112.12,112.3,25560.0,109.1895,109.3355,109.1213,109.2965,25560.0
2021-01-06 12:20:00,112.32,112.38,112.23,112.36,12842.0,109.316,109.3744,109.2284,109.3549,12842.0
2021-01-06 12:30:00,112.4,112.42,112.01,112.03,10006.0,109.3939,109.4133,109.0143,109.0337,10006.0
2021-01-06 12:40:00,112.07,112.23,112.07,112.17,16544.0,109.0727,109.2284,109.0727,109.17,16544.0
2021-01-06 12:50:00,112.18,112.24,112.11,112.12,17882.0,109.1797,109.2381,109.1116,109.1213,17882.0
2021-01-06 13:00:00,112.14,112.2,112.0,112.07,15312.0,109.1408,109.1992,109.0045,109.0727,15312.0
2021-01-06 13:10:00,112.07,112.26,112.04,112.04,11140.0,109.0727,109.2576,109.0435,109.0435,11140.0
2021-01-06 13:20:00,112.0,112.01,111.79,111.79,6000.0,109.0045,109.0143,108.8002,108.8002,6000.0
2021-01-06 13:30:00,111.79,112.14,111.79,112.13,17066.0,108.8002,109.1408,108.8002,109.1311,17066.0
2021-01-06 13:40:00,112.11,113.11,112.11,112.74,97312.0,109.1116,110.0849,109.1116,109.7248,97312.0
2021-01-06 13:50:00,112.77,112.91,112.71,112.75,55222.0,109.754,109.8902,109.6956,109.7345,55222.0
2021-01-06 14:00:00,112.76,112.89,112.75,112.79,41082.0,109.7442,109.8707,109.7345,109.7734,41082.0
2021-01-06 14:10:00,112.79,112.79,112.2,112.26,20140.0,109.7734,109.7734,109.1992,109.2576,20140.0
2021-01-06 14:20:00,112.26,112.42,111.86,111.86,23484.0,109.2576,109.4133,108.8683,108.8683,23484.0
2021-01-06 14:30:00,111.82,112.27,111.67,111.78,22940.0,108.8294,109.2673,108.6834,108.7904,22940.0
2021-01-06 14:40:00,111.84,112.1,111.42,111.42,22374.0,108.8488,109.1019,108.4401,108.4401,22374.0
2021-01-06 14:50:00,111.46,111.91,111.3,111.73,12410.0,108.479,108.917,108.3233,108.7418,12410.0
2021-01-06 15:00:00,111.64,111.64,111.35,111.5,10600.0,108.6542,108.6542,108.3719,108.5179,10600.0
2021-01-06 15:10:00,111.63,111.9,111.62,111.73,9034.0,108.6444,108.9072,108.6347,108.7418,9034.0
2021-01-06 15:20:00,111.75,111.78,111.12,111.61,23210.0,108.7612,108.7904,108.1481,108.625,23210.0
2021-01-06 15:30:00,111.65,111.71,111.08,111.08,21072.0,108.6639,108.7223,108.1092,108.1092,21072.0
2021-01-06 15:40:00,111.06,111.39,111.04,111.31,24588.0,108.0897,108.4109,108.0702,108.333,24588.0
2021-01-06 15:50:00,111.15,111.23,110.92,111.11,48322.0,108.1773,108.2551,107.9534,108.1384,48322.0
2021-01-07 09:30:00,112.9,113.64,112.9,113.54,35600.0,109.8805,110.6007,109.8805,110.5034,35600.0
2021-01-07 09:40:00,113.53,113.54,113.11,113.28,16736.0,110.4936,110.5034,110.0849,110.2503,16736.0
2021-01-07 09:50:00,113.26,113.84,113.14,113.84,27170.0,110.2309,110.7953,110.1141,110.7953,27170.0
2021-01-07 10:00:00,113.89,114.33,113.72,114.2,35832.0,110.844,111.2722,110.6785,111.1457,35832.0
2021-01-07 10:10:00,114.25,114.38,113.95,114.38,24640.0,111.1944,111.3209,110.9024,111.3209,24640.0
2021-01-07 10:20:00,114.4,114.58,114.37,114.56,13660.0,111.3404,111.5155,111.3112,111.4961,13660.0
2021-01-07 10:30:00,114.56,114.69,114.51,114.61,13254.0,111.4961,111.6226,111.4474,111.5447,13254.0
2021-01-07 10:40:00,114.62,114.83,114.62,114.79,7630.0,111.5545,111.7589,111.5545,111.7199,7630.0
2021-01-07 10:50:00,114.87,114.89,114.78,114.88,42864.0,111.7978,111.8173,111.7102,111.8075,42864.0
2021-01-07 11:00:00,114.92,115.3,114.91,115.17,10198.0,111.8465,112.2163,111.8367,112.0898,10198.0
2021-01-07 11:10:00,115.17,115.17,115.03,115.07,2000.0,112.0898,112.0898,111.9535,111.9924,2000.0
2021-01-07 11:20:00,115.11,115.21,115.08,115.14,11836.0,112.0314,112.1287,112.0022,112.0606,11836.0
2021-01-07 11:30:00,115.07,115.21,115.02,115.21,3800.0,111.9924,112.1287,111.9438,112.1287,3800.0
2021-01-07 11:40:00,115.16,115.28,115.14,115.15,6448.0,112.08,112.1968,112.0606,112.0703,6448.0
2021-01-07 11:50:00,114.75,114.75,114.48,114.48,800.0,111.681,111.681,111.4182,111.4182,800.0
2021-01-07 12:00:00,114.64,114.64,114.47,114.47,800.0,111.5739,111.5739,111.4085,111.4085,800.0
2021-01-07 12:10:00,114.48,114.53,114.35,114.47,2800.0,111.4182,111.4669,111.2917,111.4085,2800.0
2021-01-07 12:20:00,114.37,114.51,114.37,114.5,3600.0,111.3112,111.4474,111.3112,111.4377,3600.0
2021-01-07 12:30:00,114.74,114.84,114.72,114.84,1200.0,111.6713,111.7686,111.6518,111.7686,1200.0
2021-01-07 12:40:00,114.83,114.83,114.71,114.71,5820.0,111.7589,111.7589,111.6421,111.6421,5820.0
2021-01-07 12:50:00,114.64,114.91,114.64,114.82,25426.0,111.5739,111.8367,111.5739,111.7491,25426.0
2021-01-07 13:00:00,114.83,114.83,114.61,114.61,3300.0,111.7589,111.7589,111.5447,111.5447,3300.0
2021-01-07 13:10:00,114.61,115.04,114.6,115.03,11200.0,111.5447,111.9632,111.535,111.9535,11200.0
2021-01-07 13:20:00,115.0,115.07,114.94,114.94,4618.0,111.9243,111.9924,111.8659,111.8659,4618.0
2021-01-07 13:30:00,114.95,115.13,114.94,115.1,5724.0,111.8757,112.0508,111.8659,112.0216,5724.0
2021-01-07 13:40:00,115.11,115.16,114.98,114.99,20330.0,112.0314,112.08,111.9048,111.9146,20330.0
2021-01-07 13:50:00,115.01,115.13,115.01,115.07,6344.0,111.934,112.0508,111.934,111.9924,6344.0
2021-01-07 14:00:00,115.07,115.18,115.06,115.07,5026.0,111.9924,112.0995,111.9827,111.9924,5026.0
2021-01-07 14:10:00,114.98,115.11,114.97,115.11,5768.0,111.9048,112.0314,111.8951,112.0314,5768.0
2021-01-07 14:20:00,115.08,115.19,115.03,115.06,14662.0,112.0022,112.1092,111.9535,111.9827,14662.0
2021-01-07 14:30:00,115.03,115.07,115.0,115.07,9606.0,111.9535,111.9924,111.9243,111.9924,9606.0
2021-01-07 14:40:00,115.09,115.17,115.04,115.1,20392.0,112.0119,112.0898,111.9632,112.0216,20392.0
2021-01-07 14:50:00,115.07,115.07,114.97,115.0,8408.0,111.9924,111.9924,111.8951,111.9243,8408.0
2021-01-07 15:00:00,115.0,115.21,114.99,115.21,6042.0,111.9243,112.1287,111.9146,112.1287,6042.0
2021-01-07 15:10:00,115.21,115.28,115.17,115.26,7696.0,112.1287,112.1968,112.0898,112.1774,7696.0
2021-01-07 15:20:00,115.27,115.51,115.27,115.42,10898.0,112.1871,112.4207,112.1871,112.3331,10898.0
2021-01-07 15:30:00,115.42,115.44,115.28,115.35,5820.0,112.3331,112.3525,112.1968,112.265,5820.0
2021-01-07 15:40:00,115.48,115.61,115.44,115.6,16860.0,112.3915,112.518,112.3525,112.5083,16860.0
2021-01-07 15:50:00,115.61,115.83,115.51,115.51,68760.0,112.518,112.7321,112.4207,112.4207,68760.0
2021-01-08 09:30:00,117.6,117.94,116.92,117.12,79504.0,114.4548,114.7857,113.793,113.9876,79504.0
2021-01-08 09:40:00,117.13,117.64,117.11,117.46,53324.0,113.9973,114.4937,113.9779,114.3185,53324.0
2021-01-08 09:50:00,117.42,117.48,116.81,117.0,60452.0,114.2796,114.338,113.6859,113.8708,60452.0
2021-01-08 10:00:00,117.09,117.17,116.76,117.02,37378.0,113.9584,114.0363,113.6372,113.8903,37378.0
2021-01-08 10:10:00,117.05,117.06,116.75,117.01,25672.0,113.9195,113.9292,113.6275,113.8806,25672.0
2021-01-08 10:20:00,116.94,116.94,115.6,115.61,39740.0,113.8124,113.8124,112.5083,112.518,39740.0
2021-01-08 10:30:00,115.63,115.96,115.6,115.93,25826.0,112.5375,112.8586,112.5083,112.8294,25826.0
2021-01-08 10:40:00,115.97,116.42,115.96,116.42,18872.0,112.8684,113.3063,112.8586,113.3063,18872.0
2021-01-08 10:50:00,116.42,116.53,116.23,116.3,15746.0,113.3063,113.4134,113.1214,113.1895,15746.0
2021-01-08 11:00:00,116.37,116.54,116.21,116.3,25026.0,113.2577,113.4231,113.102,113.1895,25026.0
2021-01-08 11:10:00,116.35,116.35,115.97,116.04,20228.0,113.2382,113.2382,112.8684,112.9365,20228.0
2021-01-08 11:20:00,116.0,116.22,115.97,116.2,12096.0,112.8976,113.1117,112.8684,113.0922,12096.0
2021-01-08 11:30:00,116.22,116.26,115.97,116.08,24450.0,113.1117,113.1506,112.8684,112.9754,24450.0
2021-01-08 11:40:00,116.16,116.3,116.0,116.06,3400.0,113.0533,113.1895,112.8976,112.956,3400.0
2021-01-08 11:50:00,115.92,116.04,115.74,116.03,19906.0,112.8197,112.9365,112.6445,112.9268,19906.0
2021-01-08 12:00:00,115.99,116.03,115.83,115.95,12000.0,112.8878,112.9268,112.7321,112.8489,12000.0
2021-01-08 12:10:00,115.95,116.17,115.95,116.06,6200.0,112.8489,113.063,112.8489,112.956,6200.0
2021-01-08 12:20:00,116.03,116.04,115.86,115.91,7000.0,112.9268,112.9365,112.7613,112.81,7000.0
2021-01-08 12:30:00,115.92,115.98,115.85,115.93,7496.0,112.8197,112.8781,112.7516,112.8294,7496.0
2021-01-08 12:40:00,115.93,116.04,115.49,115.49,21372.0,112.8294,112.9365,112.4012,112.4012,21372.0
2021-01-08 12:50:00,115.58,115.66,115.57,115.58,10000.0,112.4888,112.5667,112.4791,112.4888,10000.0
2021-01-08 13:00:00,115.6,115.62,115.42,115.62,17208.0,112.5083,112.5277,112.3331,112.5277,17208.0
2021-01-08 13:10:00,115.62,115.64,115.13,115.13,12138.0,112.5277,112.5472,112.0508,112.0508,12138.0
2021-01-08 13:20:00,115.11,115.13,114.55,114.9,86126.0,112.0314,112.0508,111.4863,111.827,86126.0
2021-01-08 13:30:00,114.84,114.88,114.13,114.49,130432.0,111.7686,111.8075,111.0776,111.428,130432.0
2021-01-08 13:40:00,114.49,114.52,113.94,114.52,137738.0,111.428,111.4572,110.8927,111.4572,137738.0
2021-01-08 13:50:00,114.52,114.71,114.52,114.59,8300.0,111.4572,111.6421,111.4572,111.5253,8300.0
2021-01-08 14:00:00,114.58,114.82,114.58,114.67,10926.0,111.5155,111.7491,111.5155,111.6031,10926.0
2021-01-08 14:10:00,114.7,114.88,114.53,114.71,11526.0,111.6323,111.8075,111.4669,111.6421,11526.0
2021-01-08 14:20:00,114.71,114.83,114.55,114.83,19810.0,111.6421,111.7589,111.4863,111.7589,19810.0
2021-01-08 14:30:00,114.83,114.84,114.72,114.8,23904.0,111.7589,111.7686,111.6518,111.7297,23904.0
2021-01-08 14:40:00,114.78,114.78,114.52,114.69,12268.0,111.7102,111.7102,111.4572,111.6226,12268.0
2021-01-08 14:50:00,114.74,115.29,114.74,115.06,22286.0,111.6713,112.2066,111.6713,111.9827,22286.0
2021-01-08 15:00:00,115.05,115.17,114.95,115.07,12004.0,111.973,112.0898,111.8757,111.9924,12004.0
2021-01-08 15:10:00,114.96,115.14,114.92,115.03,21098.0,111.8854,112.0606,111.8465,111.9535,21098.0
2021-01-08 15:20:00,115.03,115.04,114.67,114.85,24834.0,111.9535,111.9632,111.6031,111.7783,24834.0
2021-01-08 15:30:00,114.84,115.04,114.76,115.03,20504.0,111.7686,111.9632,111.6907,111.9535,20504.0
2021-01-08 15:40:00,115.04,115.16,115.03,115.05,17600.0,111.9632,112.08,111.9535,111.973,17600.0
2021-01-08 15:50:00,115.08,115.26,115.01,115.23,23362.0,112.0022,112.1774,111.934,112.1482,23362.0
2021-01-11 09:30:00,114.64,115.62,114.5,115.4,167370.0,111.5739,112.5277,111.4377,112.3136,167370.0
2021-01-11 09:40:00,115.41,116.08,115.31,115.74,66880.0,112.3233,112.9754,112.226,112.6445,66880.0
2021-01-11 09:50:00,115.64,116.3,115.63,116.24,32328.0,112.5472,113.1895,112.5375,113.1312,32328.0
2021-01-11 10:00:00,116.34,116.66,116.2,116.66,65978.0,113.2285,113.5399,113.0922,113.5399,65978.0
2021-01-11 10:10:00,116.65,116.74,116.39,116.56,45482.0,113.5302,113.6178,113.2771,113.4426,45482.0
2021-01-11 10:20:00,116.6,116.97,116.5,116.97,20334.0,113.4815,113.8416,113.3842,113.8416,20334.0
2021-01-11 10:30:00,116.9,117.17,116.89,117.09,84390.0,113.7735,114.0363,113.7638,113.9584,84390.0
2021-01-11 10:40:00,117.14,117.28,116.82,116.82,14898.0,114.0071,114.1433,113.6956,113.6956,14898.0
2021-01-11 10:50:00,116.83,117.14,116.81,117.02,22994.0,113.7054,114.0071,113.6859,113.8903,22994.0
2021-01-11 11:00:00,116.99,117.02,116.79,116.82,15006.0,113.8611,113.8903,113.6664,113.6956,15006.0
2021-01-11 11:10:00,116.71,116.76,116.4,116.6,13478.0,113.5886,113.6372,113.2869,113.4815,13478.0
2021-01-11 11:20:00,116.61,117.04,116.61,116.98,9926.0,113.4913,113.9098,113.4913,113.8514,9926.0
2021-01-11 11:30:00,116.91,117.11,116.91,117.03,15834.0,113.7832,113.9779,113.7832,113.9,15834.0
2021-01-11 11:40:00,117.07,117.07,116.86,116.94,7480.0,113.939,113.939,113.7346,113.8124,7480.0
2021-01-11 11:50:00,116.92,117.11,116.9,117.08,8408.0,113.793,113.9779,113.7735,113.9487,8408.0
2021-01-11 12:00:00,117.13,117.14,116.96,117.08,5000.0,113.9973,114.0071,113.8319,113.9487,5000.0
2021-01-11 12:10:00,117.01,117.01,116.86,116.9,6408.0,113.8806,113.8806,113.7346,113.7735,6408.0
2021-01-11 12:20:00,116.95,117.36,116.95,117.35,58632.0,113.8222,114.2212,113.8222,114.2115,58632.0
2021-01-11 12:30:00,117.35,117.49,117.35,117.4,33608.0,114.2115,114.3477,114.2115,114.2601,33608.0
2021-01-11 12:40:00,117.33,117.46,117.33,117.44,3200.0,114.192,114.3185,114.192,114.2991,3200.0
2021-01-11 12:50:00,117.46,117.51,117.25,117.31,20176.0,114.3185,114.3672,114.1141,114.1725,20176.0
2021-01-11 13:00:00,117.48,117.59,117.46,117.56,20706.0,114.338,114.445,114.3185,114.4158,20706.0
2021-01-11 13:10:00,117.6,117.67,117.56,117.56,8088.0,114.4548,114.5229,114.4158,114.4158,8088.0
2021-01-11 13:20:00,117.5,117.52,117.23,117.26,13714.0,114.3575,114.3769,114.0947,114.1239,13714.0
2021-01-11 13:30:00,117.3,117.4,117.28,117.4,14856.0,114.1628,114.2601,114.1433,114.2601,14856.0
2021-01-11 13:40:00,117.41,117.41,117.17,117.2,13258.0,114.2699,114.2699,114.0363,114.0655,13258.0
2021-01-11 13:50:00,117.22,117.39,117.22,117.31,9836.0,114.0849,114.2504,114.0849,114.1725,9836.0
2021-01-11 14:00:00,117.25,117.25,117.07,117.11,20594.0,114.1141,114.1141,113.939,113.9779,20594.0
2021-01-11 14:10:00,117.13,117.28,117.04,117.04,18592.0,113.9973,114.1433,113.9098,113.9098,18592.0
2021-01-11 14:20:00,117.06,117.16,116.98,117.11,71860.0,113.9292,114.0265,113.8514,113.9779,71860.0
2021-01-11 14:30:00,117.07,117.13,116.95,116.99,9130.0,113.939,113.9973,113.8222,113.8611,9130.0
2021-01-11 14:40:00,116.98,117.11,116.95,116.99,11740.0,113.8514,113.9779,113.8222,113.8611,11740.0
2021-01-11 14:50:00,116.99,117.22,116.9,117.19,13256.0,113.8611,114.0849,113.7735,114.0557,13256.0
2021-01-11 15:00:00,117.2,117.2,116.85,116.89,12192.0,114.0655,114.0655,113.7248,113.7638,12192.0
2021-01-11 15:10:00,116.92,116.94,116.73,116.88,11334.0,113.793,113.8124,113.608,113.754,11334.0
2021-01-11 15:20:00,116.7,116.77,116.55,116.61,8588.0,113.5788,113.647,113.4329,113.4913,8588.0
2021-01-11 15:30:00,116.6,116.84,116.6,116.67,11738.0,113.4815,113.7151,113.4815,113.5496,11738.0
2021-01-11 15:40:00,116.72,117.02,116.72,116.94,12102.0,113.5983,113.8903,113.5983,113.8124,12102.0
2021-01-11 15:50:00,116.98,117.07,116.8,116.81,24506.0,113.8514,113.939,113.6762,113.6859,24506.0
2021-01-12 09:30:00,117.63,117.67,116.99,117.6,80676.0,114.484,114.5229,113.8611,114.4548,80676.0
2021-01-12 09:40:00,117.6,117.6,116.7,116.89,58934.0,114.4548,114.4548,113.5788,113.7638,58934.0
2021-01-12 09:50:00,116.81,117.02,116.27,116.94,65618.0,113.6859,113.8903,113.1603,113.8124,65618.0
2021-01-12 10:00:00,116.91,116.95,116.69,116.89,37302.0,113.7832,113.8222,113.5691,113.7638,37302.0
2021-01-12 10:10:00,116.96,117.42,116.88,117.42,28500.0,113.8319,114.2796,113.754,114.2796,28500.0
2021-01-12 10:20:00,117.39,117.7,117.33,117.4,58456.0,114.2504,114.5521,114.192,114.2601,58456.0
2021-01-12 10:30:00,117.47,117.54,117.32,117.48,19382.0,114.3283,114.3964,114.1823,114.338,19382.0
2021-01-12 10:40:00,117.5,117.75,117.47,117.69,15506.0,114.3575,114.6008,114.3283,114.5424,15506.0
2021-01-12 10:50:00,117.7,117.8,117.49,117.56,14976.0,114.5521,114.6494,114.3477,114.4158,14976.0
2021-01-12 11:00:00,117.57,117.9,117.48,117.9,49740.0,114.4256,114.7468,114.338,114.7468,49740.0
2021-01-12 11:10:00,117.89,118.17,117.84,118.11,36366.0,114.737,115.0095,114.6884,114.9511,36366.0
2021-01-12 11:20:00,118.09,118.36,118.02,118.23,27838.0,114.9317,115.1945,114.8635,115.0679,27838.0
2021-01-12 11:30:00,118.26,118.26,117.89,117.95,23552.0,115.0971,115.0971,114.737,114.7954,23552.0
2021-01-12 11:40:00,117.85,118.0,117.73,117.79,25048.0,114.6981,114.8441,114.5813,114.6397,25048.0
2021-01-12 11:50:00,117.76,117.77,117.38,117.64,18198.0,114.6105,114.6202,114.2407,114.4937,18198.0
2021-01-12 12:00:00,117.66,117.66,116.92,116.96,21318.0,114.5132,114.5132,113.793,113.8319,21318.0
2021-01-12 12:10:00,116.97,117.17,116.75,117.13,32006.0,113.8416,114.0363,113.6275,113.9973,32006.0
2021-01-12 12:20:00,117.06,117.13,116.93,117.13,20194.0,113.9292,113.9973,113.8027,113.9973,20194.0
2021-01-12 12:30:00,117.11,117.35,117.03,117.33,35426.0,113.9779,114.2115,113.9,114.192,35426.0
2021-01-12 12:40:00,117.32,117.32,117.12,117.23,11600.0,114.1823,114.1823,113.9876,114.0947,11600.0
2021-01-12 12:50:00,117.21,117.58,117.21,117.52,43354.0,114.0752,114.4353,114.0752,114.3769,43354.0
2021-01-12 13:00:00,117.53,117.54,117.38,117.49,19440.0,114.3866,114.3964,114.2407,114.3477,19440.0
2021-01-12 13:10:00,117.53,117.61,117.42,117.48,12720.0,114.3866,114.4645,114.2796,114.338,12720.0
2021-01-12 13:20:00,117.47,117.61,117.33,117.6,24516.0,114.3283,114.4645,114.192,114.4548,24516.0
2021-01-12 13:30:00,117.55,117.91,117.52,117.86,37624.0,114.4061,114.7565,114.3769,114.7078,37624.0
2021-01-12 13:40:00,117.82,117.82,117.69,117.8,6600.0,114.6689,114.6689,114.5424,114.6494,6600.0
2021-01-12 13:50:00,117.69,117.79,117.52,117.52,10400.0,114.5424,114.6397,114.3769,114.3769,10400.0
2021-01-12 14:00:00,117.52,117.67,117.51,117.56,10200.0,114.3769,114.5229,114.3672,114.4158,10200.0
2021-01-12 14:10:00,117.55,117.55,117.32,117.39,3458.0,114.4061,114.4061,114.1823,114.2504,3458.0
2021-01-12 14:20:00,117.49,117.49,117.21,117.24,9288.0,114.3477,114.3477,114.0752,114.1044,9288.0
2021-01-12 14:30:00,117.24,117.53,117.11,117.14,10496.0,114.1044,114.3866,113.9779,114.0071,10496.0
2021-01-12 14:40:00,117.11,117.19,116.96,116.98,9400.0,113.9779,114.0557,113.8319,113.8514,9400.0
2021-01-12 14:50:00,117.07,117.19,116.92,117.13,14294.0,113.939,114.0557,113.793,113.9973,14294.0
2021-01-12 15:00:00,117.13,117.21,117.02,117.11,32006.0,113.9973,114.0752,113.8903,113.9779,32006.0
2021-01-12 15:10:00,117.08,117.22,117.05,117.14,21734.0,113.9487,114.0849,113.9195,114.0071,21734.0
2021-01-12 15:20:00,117.15,117.26,117.04,117.05,13100.0,114.0168,114.1239,113.9098,113.9195,13100.0
2021-01-12 15:30:00,117.11,117.18,116.99,117.1,14002.0,113.9779,114.046,113.8611,113.9681,14002.0
2021-01-12 15:40:00,117.1,117.37,117.1,117.33,16928.0,113.9681,114.2309,113.9681,114.192,16928.0
2021-01-12 15:50:00,117.43,117.48,117.27,117.43,50422.0,114.2893,114.338,114.1336,114.2893,50422.0
2021-01-13 09:30:00,118.2,118.32,116.97,117.07,70036.0,115.0387,115.1555,113.8416,113.939,70036.0
2021-01-13 09:40:00,117.03,117.27,116.66,117.17,28334.0,113.9,114.1336,113.5399,114.0363,28334.0
2021-01-13 09:50:00,117.17,117.26,116.85,116.99,30638.0,114.0363,114.1239,113.7248,113.8611,30638.0
2021-01-13 10:00:00,117.02,117.1,116.26,116.58,84700.0,113.8903,113.9681,113.1506,113.4621,84700.0
2021-01-13 10:10:00,116.79,117.15,116.72,117.05,75106.0,113.6664,114.0168,113.5983,113.9195,75106.0
2021-01-13 10:20:00,117.26,117.39,117.08,117.36,26522.0,114.1239,114.2504,113.9487,114.2212,26522.0
2021-01-13 10:30:00,117.36,117.39,117.21,117.32,24896.0,114.2212,114.2504,114.0752,114.1823,24896.0
2021-01-13 10:40:00,117.32,117.36,117.11,117.14,41996.0,114.1823,114.2212,113.9779,114.0071,41996.0
2021-01-13 10:50:00,117.16,117.23,116.99,117.05,24780.0,114.0265,114.0947,113.8611,113.9195,24780.0
2021-01-13 11:00:00,117.01,117.13,116.95,117.13,14600.0,113.8806,113.9973,113.8222,113.9973,14600.0
2021-01-13 11:10:00,117.11,117.12,116.61,116.62,19124.0,113.9779,113.9876,113.4913,113.501,19124.0
2021-01-13 11:20:00,116.64,116.87,116.61,116.86,22684.0,113.5205,113.7443,113.4913,113.7346,22684.0
2021-01-13 11:30:00,116.83,116.97,116.78,116.97,32000.0,113.7054,113.8416,113.6567,113.8416,32000.0
2021-01-13 11:40:00,116.96,117.14,116.92,117.0,45098.0,113.8319,114.0071,113.793,113.8708,45098.0
2021-01-13 11:50:00,117.01,117.01,116.79,116.8,19980.0,113.8806,113.8806,113.6664,113.6762,19980.0
2021-01-13 12:00:00,116.81,116.86,116.66,116.75,12122.0,113.6859,113.7346,113.5399,113.6275,12122.0
2021-01-13 12:10:00,116.72,116.82,116.7,116.77,7200.0,113.5983,113.6956,113.5788,113.647,7200.0
2021-01-13 12:20:00,116.72,116.77,116.6,116.77,6200.0,113.5983,113.647,113.4815,113.647,6200.0
2021-01-13 12:30:00,116.78,116.83,116.6,116.66,25302.0,113.6567,113.7054,113.4815,113.5399,25302.0
2021-01-13 12:40:00,116.67,116.88,116.67,116.83,12800.0,113.5496,113.754,113.5496,113.7054,12800.0
2021-01-13 12:50:00,116.83,116.93,116.76,116.89,7000.0,113.7054,113.8027,113.6372,113.7638,7000.0
2021-01-13 13:00:00,116.91,117.07,116.89,116.96,9800.0,113.7832,113.939,113.7638,113.8319,9800.0
2021-01-13 13:10:00,116.96,117.28,116.94,117.25,16600.0,113.8319,114.1433,113.8124,114.1141,16600.0
2021-01-13 13:20:00,117.27,117.36,117.2,117.33,10668.0,114.1336,114.2212,114.0655,114.192,10668.0
2021-01-13 13:30:00,117.3,117.42,117.26,117.36,9400.0,114.1628,114.2796,114.1239,114.2212,9400.0
2021-01-13 13:40:00,117.41,117.41,117.2,117.21,10556.0,114.2699,114.2699,114.0655,114.0752,10556.0
2021-01-13 13:50:00,117.25,117.3,117.24,117.27,6062.0,114.1141,114.1628,114.1044,114.1336,6062.0
2021-01-13 14:00:00,117.29,117.48,117.14,117.43,32890.0,114.1531,114.338,114.0071,114.2893,32890.0
2021-01-13 14:10:00,117.41,117.41,117.33,117.33,3200.0,114.2699,114.2699,114.192,114.192,3200.0
2021-01-13 14:20:00,117.26,117.34,117.21,117.34,5000.0,114.1239,114.2017,114.0752,114.2017,5000.0
2021-01-13 14:30:00,117.34,117.43,117.31,117.42,9080.0,114.2017,114.2893,114.1725,114.2796,9080.0
2021-01-13 14:40:00,117.45,117.45,117.22,117.26,8810.0,114.3088,114.3088,114.0849,114.1239,8810.0
2021-01-13 14:50:00,117.27,117.29,117.08,117.17,16200.0,114.1336,114.1531,113.9487,114.0363,16200.0
2021-01-13 15:00:00,117.17,117.22,117.04,117.06,17502.0,114.0363,114.0849,113.9098,113.9292,17502.0
2021-01-13 15:10:00,117.07,117.17,117.05,117.08,12218.0,113.939,114.0363,113.9195,113.9487,12218.0
2021-01-13 15:20:00,117.05,117.05,116.73,116.76,23872.0,113.9195,113.9195,113.608,113.6372,23872.0
2021-01-13 15:30:00,116.75,116.95,116.73,116.95,18520.0,113.6275,113.8222,113.608,113.8222,18520.0
2021-01-13 15:40:00,116.92,117.11,116.92,117.07,12626.0,113.793,113.9779,113.793,113.939,12626.0
2021-01-13 15:50:00,117.08,117.08,116.8,116.83,82188.0,113.9487,113.9487,113.6762,113.7054,82188.0
2021-01-14 09:30:00,118.53,119.44,118.39,119.4,96144.0,115.3599,116.2456,115.2236,116.2066,96144.0
2021-01-14 09:40:00,119.39,119.86,119.12,119.86,262078.0,116.1969,116.6543,115.9341,116.6543,262078.0
2021-01-14 09:50:00,119.93,120.25,119.66,120.2,72300.0,116.7225,117.0339,116.4597,116.9852,72300.0
2021-01-14 10:00:00,120.16,120.63,120.03,120.16,190618.0,116.9463,117.4037,116.8198,116.9463,190618.0
2021-01-14 10:10:00,120.19,120.44,119.95,120.41,81190.0,116.9755,117.2188,116.7419,117.1896,81190.0
2021-01-14 10:20:00,120.39,120.43,120.17,120.36,35296.0,117.1702,117.2091,116.956,117.141,35296.0
2021-01-14 10:30:00,120.39,120.65,120.24,120.64,27046.0,117.1702,117.4232,117.0242,117.4135,27046.0
2021-01-14 10:40:00,120.63,121.01,120.63,120.9,26112.0,117.4037,117.7736,117.4037,117.6665,26112.0
2021-01-14 10:50:00,120.89,121.04,120.7,120.97,30138.0,117.6568,117.8028,117.4719,117.7346,30138.0
2021-01-14 11:00:00,121.0,121.17,120.91,121.1,17000.0,117.7638,117.9293,117.6763,117.8612,17000.0
2021-01-14 11:10:00,121.08,121.21,120.96,121.04,22934.0,117.8417,117.9682,117.7249,117.8028,22934.0
2021-01-14 11:20:00,121.07,121.29,120.96,121.27,22756.0,117.832,118.0461,117.7249,118.0266,22756.0
2021-01-14 11:30:00,121.26,121.44,120.94,120.98,38484.0,118.0169,118.1921,117.7054,117.7444,38484.0
2021-01-14 11:40:00,120.98,121.22,120.87,120.87,21032.0,117.7444,117.978,117.6373,117.6373,21032.0
2021-01-14 11:50:00,120.9,121.26,120.87,121.14,16800.0,117.6665,118.0169,117.6373,117.9001,16800.0
2021-01-14 12:00:00,121.21,121.38,120.98,120.99,30974.0,117.9682,118.1337,117.7444,117.7541,30974.0
2021-01-14 12:10:00,121.0,121.19,120.96,121.19,22768.0,117.7638,117.9488,117.7249,117.9488,22768.0
2021-01-14 12:20:00,121.2,121.32,121.11,121.12,29370.0,117.9585,118.0753,117.8709,117.8806,29370.0
2021-01-14 12:30:00,121.12,121.23,120.99,121.1,18062.0,117.8806,117.9877,117.7541,117.8612,18062.0
2021-01-14 12:40:00,121.05,121.07,120.6,120.81,23498.0,117.8125,117.832,117.3745,117.5789,23498.0
2021-01-14 12:50:00,120.78,121.11,120.78,121.08,17400.0,117.5497,117.8709,117.5497,117.8417,17400.0
2021-01-14 13:00:00,121.06,121.08,120.83,120.91,11472.0,117.8222,117.8417,117.5984,117.6763,11472.0
2021-01-14 13:10:00,120.88,120.88,120.7,120.7,4800.0,117.6471,117.6471,117.4719,117.4719,4800.0
2021-01-14 13:20:00,120.58,120.8,120.49,120.57,37762.0,117.3551,117.5692,117.2675,117.3453,37762.0
2021-01-14 13:30:00,120.5,120.74,120.5,120.61,9220.0,117.2772,117.5108,117.2772,117.3843,9220.0
2021-01-14 13:40:00,120.61,120.69,120.4,120.51,11186.0,117.3843,117.4621,117.1799,117.2869,11186.0
2021-01-14 13:50:00,120.58,120.67,120.46,120.46,7548.0,117.3551,117.4427,117.2383,117.2383,7548.0
2021-01-14 14:00:00,120.42,120.68,120.42,120.68,8600.0,117.1994,117.4524,117.1994,117.4524,8600.0
2021-01-14 14:10:00,120.72,120.8,120.61,120.75,8048.0,117.4913,117.5692,117.3843,117.5205,8048.0
2021-01-14 14:20:00,120.78,120.78,120.39,120.55,18008.0,117.5497,117.5497,117.1702,117.3259,18008.0
2021-01-14 14:30:00,120.56,120.64,120.52,120.57,8664.0,117.3356,117.4135,117.2967,117.3453,8664.0
2021-01-14 14:40:00,120.6,120.64,120.45,120.46,14840.0,117.3745,117.4135,117.2286,117.2383,14840.0
2021-01-14 14:50:00,120.46,120.47,120.32,120.39,16028.0,117.2383,117.248,117.102,117.1702,16028.0
2021-01-14 15:00:00,120.44,120.5,120.28,120.3,10146.0,117.2188,117.2772,117.0631,117.0826,10146.0
2021-01-14 15:10:00,120.31,120.31,119.8,119.82,19920.0,117.0923,117.0923,116.5959,116.6154,19920.0
2021-01-14 15:20:00,119.83,119.98,119.67,119.8,27406.0,116.6251,116.7711,116.4694,116.5959,27406.0
2021-01-14 15:30:00,119.78,120.09,119.71,120.09,15810.0,116.5765,116.8782,116.5083,116.8782,15810.0
2021-01-14 15:40:00,120.08,120.17,119.92,119.92,17486.0,116.8684,116.956,116.7127,116.7127,17486.0
2021-01-14 15:50:00,119.93,119.93,119.6,119.61,75556.0,116.7225,116.7225,116.4013,116.411,75556.0
2021-01-15 09:30:00,119.47,119.49,118.39,118.5,70618.0,116.2748,116.2942,115.2236,115.3307,70618.0
2021-01-15 09:40:00,118.45,118.89,118.31,118.84,27822.0,115.282,115.7103,115.1458,115.6616,27822.0
2021-01-15 09:50:00,118.86,118.89,118.33,118.36,32434.0,115.6811,115.7103,115.1653,115.1945,32434.0
2021-01-15 10:00:00,118.42,118.44,117.25,117.33,74186.0,115.2528,115.2723,114.1141,114.192,74186.0
2021-01-15 10:10:00,117.28,117.83,116.76,116.83,160654.0,114.1433,114.6786,113.6372,113.7054,160654.0
2021-01-15 10:20:00,116.84,116.92,116.36,116.86,71226.0,113.7151,113.793,113.2479,113.7346,71226.0
2021-01-15 10:30:00,116.86,117.39,116.69,117.32,66852.0,113.7346,114.2504,113.5691,114.1823,66852.0
2021-01-15 10:40:00,117.31,117.48,117.04,117.06,37944.0,114.1725,114.338,113.9098,113.9292,37944.0
2021-01-15 10:50:00,117.1,117.28,116.98,117.04,28296.0,113.9681,114.1433,113.8514,113.9098,28296.0
2021-01-15 11:00:00,117.08,117.08,116.55,116.84,31104.0,113.9487,113.9487,113.4329,113.7151,31104.0
2021-01-15 11:10:00,116.86,117.47,116.72,117.46,41990.0,113.7346,114.3283,113.5983,114.3185,41990.0
2021-01-15 11:20:00,117.46,117.72,117.32,117.69,21978.0,114.3185,114.5716,114.1823,114.5424,21978.0
2021-01-15 11:30:00,117.67,117.9,117.67,117.83,45326.0,114.5229,114.7468,114.5229,114.6786,45326.0
2021-01-15 11:40:00,117.86,117.91,117.64,117.7,35172.0,114.7078,114.7565,114.4937,114.5521,35172.0
2021-01-15 11:50:00,117.64,117.69,117.48,117.55,19800.0,114.4937,114.5424,114.338,114.4061,19800.0
2021-01-15 12:00:00,117.5,117.67,117.42,117.55,19698.0,114.3575,114.5229,114.2796,114.4061,19698.0
2021-01-15 12:10:00,117.5,117.64,117.35,117.58,16726.0,114.3575,114.4937,114.2115,114.4353,16726.0
2021-01-15 12:20:00,117.61,117.61,117.36,117.4,9742.0,114.4645,114.4645,114.2212,114.2601,9742.0
2021-01-15 12:30:00,117.34,117.75,117.34,117.75,10800.0,114.2017,114.6008,114.2017,114.6008,10800.0
2021-01-15 12:40:00,117.78,117.94,117.75,117.94,22820.0,114.63,114.7857,114.6008,114.7857,22820.0
2021-01-15 12:50:00,117.86,118.05,117.81,117.98,7244.0,114.7078,114.8927,114.6592,114.8246,7244.0
2021-01-15 13:00:00,117.92,117.92,117.75,117.91,24880.0,114.7662,114.7662,114.6008,114.7565,24880.0
2021-01-15 13:10:00,117.91,118.26,117.88,118.14,29412.0,114.7565,115.0971,114.7273,114.9803,29412.0
2021-01-15 13:20:00,118.16,118.19,118.02,118.03,4646.0,114.9998,115.029,114.8635,114.8733,4646.0
2021-01-15 13:30:00,118.02,118.12,117.92,118.1,16268.0,114.8635,114.9609,114.7662,114.9414,16268.0
2021-01-15 13:40:00,118.08,118.08,118.0,118.01,5050.0,114.9219,114.9219,114.8441,114.8538,5050.0
2021-01-15 13:50:00,117.93,118.14,117.9,118.08,36290.0,114.776,114.9803,114.7468,114.9219,36290.0
2021-01-15 14:00:00,118.08,118.12,117.89,117.9,14574.0,114.9219,114.9609,114.737,114.7468,14574.0
2021-01-15 14:10:00,117.81,117.86,117.72,117.76,11456.0,114.6592,114.7078,114.5716,114.6105,11456.0
2021-01-15 14:20:00,117.71,117.74,117.55,117.71,15630.0,114.5618,114.591,114.4061,114.5618,15630.0
2021-01-15 14:30:00,117.72,117.86,117.7,117.84,21708.0,114.5716,114.7078,114.5521,114.6884,21708.0
2021-01-15 14:40:00,117.8,117.96,117.77,117.95,7600.0,114.6494,114.8051,114.6202,114.7954,7600.0
2021-01-15 14:50:00,117.93,117.93,117.7,117.72,8450.0,114.776,114.776,114.5521,114.5716,8450.0
2021-01-15 15:00:00,117.75,117.82,117.53,117.58,15682.0,114.6008,114.6689,114.3866,114.4353,15682.0
2021-01-15 15:10:00,117.61,117.94,117.61,117.85,18576.0,114.4645,114.7857,114.4645,114.6981,18576.0
2021-01-15 15:20:00,117.77,117.79,117.56,117.56,6724.0,114.6202,114.6397,114.4158,114.4158,6724.0
2021-01-15 15:30:00,117.54,117.59,117.41,117.57,10600.0,114.3964,114.445,114.2699,114.4256,10600.0
2021-01-15 15:40:00,117.56,117.71,117.36,117.45,28252.0,114.4158,114.5618,114.2212,114.3088,28252.0
2021-01-15 15:50:00,117.45,117.46,117.25,117.39,68374.0,114.3088,114.3185,114.1141,114.2504,68374.0
2021-01-19 09:30:00,119.63,119.63,118.99,119.19,73114.0,116.4305,116.4305,115.8076,116.0023,73114.0
2021-01-19 09:40:00,119.23,119.91,119.17,119.44,69888.0,116.0412,116.703,115.9828,116.2456,69888.0
2021-01-19 09:50:00,119.45,119.83,119.39,119.83,84852.0,116.2553,116.6251,116.1969,116.6251,84852.0
2021-01-19 10:00:00,119.85,120.22,119.44,119.94,66344.0,116.6446,117.0047,116.2456,116.7322,66344.0
2021-01-19 10:10:00,119.89,120.21,119.73,120.08,36736.0,116.6835,116.995,116.5278,116.8684,36736.0
2021-01-19 10:20:00,120.01,120.22,119.89,120.13,87854.0,116.8003,117.0047,116.6835,116.9171,87854.0
2021-01-19 10:30:00,120.14,120.28,120.05,120.05,21018.0,116.9268,117.0631,116.8393,116.8393,21018.0
2021-01-19 10:40:00,120.04,120.39,120.0,120.25,24852.0,116.8295,117.1702,116.7906,117.0339,24852.0
2021-01-19 10:50:00,120.21,120.24,119.85,120.06,37856.0,116.995,117.0242,116.6446,116.849,37856.0
2021-01-19 11:00:00,120.1,120.31,120.04,120.18,22596.0,116.8879,117.0923,116.8295,116.9658,22596.0
2021-01-19 11:10:00,120.16,120.22,120.0,120.16,31530.0,116.9463,117.0047,116.7906,116.9463,31530.0
2021-01-19 11:20:00,120.17,120.2,119.76,119.85,32018.0,116.956,116.9852,116.557,116.6446,32018.0
2021-01-19 11:30:00,119.92,120.01,119.76,120.0,36070.0,116.7127,116.8003,116.557,116.7906,36070.0
2021-01-19 11:40:00,120.07,120.22,119.92,120.15,22070.0,116.8587,117.0047,116.7127,116.9366,22070.0
2021-01-19 11:50:00,120.18,120.26,120.0,120.01,15276.0,116.9658,117.0436,116.7906,116.8003,15276.0
2021-01-19 12:00:00,119.96,120.08,119.89,119.89,12424.0,116.7517,116.8684,116.6835,116.6835,12424.0
2021-01-19 12:10:00,119.86,120.02,119.84,120.0,25252.0,116.6543,116.8101,116.6349,116.7906,25252.0
2021-01-19 12:20:00,119.96,120.15,119.92,120.07,22656.0,116.7517,116.9366,116.7127,116.8587,22656.0
2021-01-19 12:30:00,120.08,120.18,120.07,120.17,15900.0,116.8684,116.9658,116.8587,116.956,15900.0
2021-01-19 12:40:00,120.16,120.31,120.11,120.21,42638.0,116.9463,117.0923,116.8976,116.995,42638.0
2021-01-19 12:50:00,120.17,120.39,120.11,120.39,8400.0,116.956,117.1702,116.8976,117.1702,8400.0
2021-01-19 13:00:00,120.38,120.64,120.38,120.59,10024.0,117.1604,117.4135,117.1604,117.3648,10024.0
2021-01-19 13:10:00,120.61,120.69,120.58,120.58,12508.0,117.3843,117.4621,117.3551,117.3551,12508.0
2021-01-19 13:20:00,120.58,120.82,120.53,120.8,31108.0,117.3551,117.5887,117.3064,117.5692,31108.0
2021-01-19 13:30:00,120.8,120.87,120.69,120.83,15368.0,117.5692,117.6373,117.4621,117.5984,15368.0
2021-01-19 13:40:00,120.85,120.95,120.8,120.94,12400.0,117.6179,117.7152,117.5692,117.7054,12400.0
2021-01-19 13:50:00,120.95,120.98,120.87,120.87,10798.0,117.7152,117.7444,117.6373,117.6373,10798.0
2021-01-19 14:00:00,120.9,120.91,120.81,120.83,13350.0,117.6665,117.6763,117.5789,117.5984,13350.0
2021-01-19 14:10:00,120.85,121.03,120.83,121.02,35102.0,117.6179,117.793,117.5984,117.7833,35102.0
2021-01-19 14:20:00,120.99,121.03,120.88,120.89,14042.0,117.7541,117.793,117.6471,117.6568,14042.0
2021-01-19 14:30:00,120.94,120.96,120.86,120.91,10000.0,117.7054,117.7249,117.6276,117.6763,10000.0
2021-01-19 14:40:00,120.89,121.17,120.89,121.17,12480.0,117.6568,117.9293,117.6568,117.9293,12480.0
2021-01-19 14:50:00,121.17,121.42,121.17,121.28,18530.0,117.9293,118.1726,117.9293,118.0364,18530.0
2021-01-19 15:00:00,121.27,121.45,121.22,121.33,45762.0,118.0266,118.2018,117.978,118.085,45762.0
2021-01-19 15:10:00,121.31,121.36,121.2,121.21,17600.0,118.0656,118.1142,117.9585,117.9682,17600.0
2021-01-19 15:20:00,121.21,121.23,121.08,121.09,10262.0,117.9682,117.9877,117.8417,117.8514,10262.0
2021-01-19 15:30:00,121.08,121.23,121.08,121.23,12000.0,117.8417,117.9877,117.8417,117.9877,12000.0
2021-01-19 15:40:00,121.23,121.33,121.21,121.33,39088.0,117.9877,118.085,117.9682,118.085,39088.0
2021-01-19 15:50:00,121.37,121.5,121.24,121.38,246398.0,118.1239,118.2505,117.9974,118.1337,246398.0
2021-01-20 09:30:00,123.02,123.36,122.38,123.06,120192.0,119.7298,120.0607,119.1069,119.7687,120192.0
2021-01-20 09:40:00,123.07,123.08,122.3,122.51,74444.0,119.7785,119.7882,119.0291,119.2335,74444.0
2021-01-20 09:50:00,122.52,122.54,122.04,122.23,85658.0,119.2432,119.2627,118.776,118.9609,85658.0
2021-01-20 10:00:00,122.27,122.55,121.97,122.55,87102.0,118.9999,119.2724,118.7079,119.2724,87102.0
2021-01-20 10:10:00,122.52,122.82,122.51,122.6,64444.0,119.2432,119.5352,119.2335,119.3211,64444.0
2021-01-20 10:20:00,122.6,122.67,122.32,122.44,56200.0,119.3211,119.3892,119.0485,119.1653,56200.0
2021-01-20 10:30:00,122.49,122.49,122.25,122.32,26712.0,119.214,119.214,118.9804,119.0485,26712.0
2021-01-20 10:40:00,122.29,122.42,121.75,121.77,39100.0,119.0193,119.1459,118.4938,118.5132,39100.0
2021-01-20 10:50:00,121.78,121.78,121.58,121.75,43006.0,118.523,118.523,118.3283,118.4938,43006.0
2021-01-20 11:00:00,121.75,121.76,120.95,121.01,65938.0,118.4938,118.5035,117.7152,117.7736,65938.0
2021-01-20 11:10:00,121.02,121.23,121.0,121.23,36968.0,117.7833,117.9877,117.7638,117.9877,36968.0
2021-01-20 11:20:00,121.24,121.36,120.97,121.08,37556.0,117.9974,118.1142,117.7346,117.8417,37556.0
2021-01-20 11:30:00,121.09,121.09,120.89,121.01,33400.0,117.8514,117.8514,117.6568,117.7736,33400.0
2021-01-20 11:40:00,121.03,121.15,121.03,121.1,19104.0,117.793,117.9098,117.793,117.8612,19104.0
2021-01-20 11:50:00,121.06,121.07,120.71,121.0,22578.0,117.8222,117.832,117.4816,117.7638,22578.0
2021-01-20 12:00:00,121.04,121.09,120.92,121.05,19822.0,117.8028,117.8514,117.686,117.8125,19822.0
2021-01-20 12:10:00,121.05,121.06,120.95,120.95,12768.0,117.8125,117.8222,117.7152,117.7152,12768.0
2021-01-20 12:20:00,120.95,120.96,120.83,120.83,16496.0,117.7152,117.7249,117.5984,117.5984,16496.0
2021-01-20 12:30:00,120.89,120.92,120.81,120.86,10994.0,117.6568,117.686,117.5789,117.6276,10994.0
2021-01-20 12:40:00,120.89,121.14,120.85,121.12,12526.0,117.6568,117.9001,117.6179,117.8806,12526.0
2021-01-20 12:50:00,121.11,121.12,120.98,120.98,13578.0,117.8709,117.8806,117.7444,117.7444,13578.0
2021-01-20 13:00:00,121.07,121.16,120.92,120.99,26828.0,117.832,117.9196,117.686,117.7541,26828.0
2021-01-20 13:10:00,121.01,121.04,120.89,120.92,5000.0,117.7736,117.8028,117.6568,117.686,5000.0
2021-01-20 13:20:00,120.91,121.01,120.85,120.88,18532.0,117.6763,117.7736,117.6179,117.6471,18532.0
2021-01-20 13:30:00,120.93,121.08,120.92,120.98,8200.0,117.6957,117.8417,117.686,117.7444,8200.0
2021-01-20 13:40:00,120.97,121.0,120.81,120.82,11800.0,117.7346,117.7638,117.5789,117.5887,11800.0
2021-01-20 13:50:00,120.81,120.89,120.81,120.86,7000.0,117.5789,117.6568,117.5789,117.6276,7000.0
2021-01-20 14:00:00,120.85,120.9,120.77,120.86,10200.0,117.6179,117.6665,117.54,117.6276,10200.0
2021-01-20 14:10:00,120.83,120.85,120.64,120.79,18122.0,117.5984,117.6179,117.4135,117.5595,18122.0
2021-01-20 14:20:00,120.77,120.87,120.76,120.87,18800.0,117.54,117.6373,117.5303,117.6373,18800.0
2021-01-20 14:30:00,120.86,120.92,120.81,120.92,12924.0,117.6276,117.686,117.5789,117.686,12924.0
2021-01-20 14:40:00,120.92,120.99,120.89,120.96,21288.0,117.686,117.7541,117.6568,117.7249,21288.0
2021-01-20 14:50:00,120.95,120.96,120.85,120.94,16412.0,117.7152,117.7249,117.6179,117.7054,16412.0
2021-01-20 15:00:00,120.93,121.04,120.92,121.03,23592.0,117.6957,117.8028,117.686,117.793,23592.0
2021-01-20 15:10:00,121.04,121.05,120.92,120.98,17800.0,117.8028,117.8125,117.686,117.7444,17800.0
2021-01-20 15:20:00,121.0,121.13,120.92,120.93,21720.0,117.7638,117.8904,117.686,117.6957,21720.0
2021-01-20 15:30:00,120.93,121.06,120.89,120.96,27866.0,117.6957,117.8222,117.6568,117.7249,27866.0
2021-01-20 15:40:00,120.94,121.17,120.94,121.08,28198.0,117.7054,117.9293,117.7054,117.8417,28198.0
2021-01-20 15:50:00,121.04,121.1,120.92,121.03,59196.0,117.8028,117.8612,117.686,117.793,59196.0
2021-01-21 09:30:00,122.13,122.23,121.24,121.4,42992.0,118.8636,118.9609,117.9974,118.1531,42992.0
2021-01-21 09:40:00,121.31,122.11,121.24,121.85,28868.0,118.0656,118.8442,117.9974,118.5911,28868.0
2021-01-21 09:50:00,121.78,121.86,121.41,121.41,51762.0,118.523,118.6008,118.1629,118.1629,51762.0
2021-01-21 10:00:00,121.42,121.57,121.3,121.56,41114.0,118.1726,118.3186,118.0558,118.3089,41114.0
2021-01-21 10:10:00,121.61,122.25,121.59,122.21,37024.0,118.3575,118.9804,118.3381,118.9415,37024.0
2021-01-21 10:20:00,122.17,122.28,121.86,122.03,22978.0,118.9026,119.0096,118.6008,118.7663,22978.0
2021-01-21 10:30:00,122.03,122.1,121.78,121.84,25400.0,118.7663,118.8344,118.523,118.5814,25400.0
2021-01-21 10:40:00,121.82,122.09,121.82,122.05,20494.0,118.5619,118.8247,118.5619,118.7858,20494.0
2021-01-21 10:50:00,122.07,122.17,121.96,122.14,9700.0,118.8052,118.9026,118.6982,118.8734,9700.0
2021-01-21 11:00:00,122.18,122.18,121.69,121.75,51888.0,118.9123,118.9123,118.4354,118.4938,51888.0
2021-01-21 11:10:00,121.73,121.89,121.61,121.88,12624.0,118.4743,118.63,118.3575,118.6203,12624.0
2021-01-21 11:20:00,121.9,122.06,121.86,121.95,6412.0,118.6398,118.7955,118.6008,118.6884,6412.0
2021-01-21 11:30:00,121.96,121.97,121.56,121.61,11768.0,118.6982,118.7079,118.3089,118.3575,11768.0
2021-01-21 11:40:00,121.62,121.76,121.59,121.67,7566.0,118.3673,118.5035,118.3381,118.4159,7566.0
2021-01-21 11:50:00,121.69,121.71,121.61,121.67,12842.0,118.4354,118.4549,118.3575,118.4159,12842.0
2021-01-21 12:00:00,121.69,121.73,121.44,121.51,6524.0,118.4354,118.4743,118.1921,118.2602,6524.0
2021-01-21 12:10:00,121.56,121.57,121.0,121.0,24676.0,118.3089,118.3186,117.7638,117.7638,24676.0
2021-01-21 12:20:00,121.01,121.26,120.94,121.24,39558.0,117.7736,118.0169,117.7054,117.9974,39558.0
2021-01-21 12:30:00,121.22,121.38,121.07,121.13,18846.0,117.978,118.1337,117.832,117.8904,18846.0
2021-01-21 12:40:00,121.16,121.38,121.13,121.13,26284.0,117.9196,118.1337,117.8904,117.8904,26284.0
2021-01-21 12:50:00,121.11,121.27,121.03,121.27,18044.0,117.8709,118.0266,117.793,118.0266,18044.0
2021-01-21 13:00:00,121.27,121.52,121.27,121.51,19760.0,118.0266,118.2699,118.0266,118.2602,19760.0
2021-01-21 13:10:00,121.53,121.58,121.49,121.53,9434.0,118.2797,118.3283,118.2407,118.2797,9434.0
2021-01-21 13:20:00,121.54,121.75,121.54,121.67,8162.0,118.2894,118.4938,118.2894,118.4159,8162.0
2021-01-21 13:30:00,121.69,121.79,121.67,121.79,3814.0,118.4354,118.5327,118.4159,118.5327,3814.0
2021-01-21 13:40:00,121.81,121.96,121.8,121.84,17570.0,118.5522,118.6982,118.5424,118.5814,17570.0
2021-01-21 13:50:00,121.83,121.96,121.81,121.86,15102.0,118.5716,118.6982,118.5522,118.6008,15102.0
2021-01-21 14:00:00,121.88,122.04,121.88,122.04,17822.0,118.6203,118.776,118.6203,118.776,17822.0
2021-01-21 14:10:00,122.03,122.09,121.97,122.09,8228.0,118.7663,118.8247,118.7079,118.8247,8228.0
2021-01-21 14:20:00,122.08,122.15,122.0,122.01,7922.0,118.815,118.8831,118.7371,118.7468,7922.0
2021-01-21 14:30:00,121.99,122.14,121.95,122.11,9488.0,118.7274,118.8734,118.6884,118.8442,9488.0
2021-01-21 14:40:00,122.12,122.14,122.02,122.14,13974.0,118.8539,118.8734,118.7566,118.8734,13974.0
2021-01-21 14:50:00,122.16,122.32,122.16,122.32,11250.0,118.8928,119.0485,118.8928,119.0485,11250.0
2021-01-21 15:00:00,122.29,122.35,122.23,122.32,8800.0,119.0193,119.0777,118.9609,119.0485,8800.0
2021-01-21 15:10:00,122.31,122.31,122.11,122.17,7940.0,119.0388,119.0388,118.8442,118.9026,7940.0
2021-01-21 15:20:00,122.22,122.27,122.15,122.21,6660.0,118.9512,118.9999,118.8831,118.9415,6660.0
2021-01-21 15:30:00,122.2,122.38,122.15,122.29,22968.0,118.9317,119.1069,118.8831,119.0193,22968.0
2021-01-21 15:40:00,122.29,123.07,122.25,122.98,174390.0,119.0193,119.7785,118.9804,119.6909,174390.0
2021-01-21 15:50:00,122.92,123.0,122.47,122.69,120388.0,119.6325,119.7104,119.1945,119.4086,120388.0
2021-01-22 09:30:00,121.74,122.14,121.29,121.88,54426.0,118.4841,118.8734,118.0461,118.6203,54426.0
2021-01-22 09:40:00,121.77,121.98,121.35,121.77,51554.0,118.5132,118.7176,118.1045,118.5132,51554.0
2021-01-22 09:50:00,121.69,122.02,121.63,121.83,159252.0,118.4354,118.7566,118.377,118.5716,159252.0
2021-01-22 10:00:00,121.84,121.87,121.58,121.7,35080.0,118.5814,118.6106,118.3283,118.4451,35080.0
2021-01-22 10:10:00,121.67,121.72,121.48,121.61,25692.0,118.4159,118.4646,118.231,118.3575,25692.0
2021-01-22 10:20:00,121.62,121.64,121.11,121.15,20888.0,118.3673,118.3867,117.8709,117.9098,20888.0
2021-01-22 10:30:00,121.14,121.3,120.93,121.06,41992.0,117.9001,118.0558,117.6957,117.8222,41992.0
2021-01-22 10:40:00,121.07,121.29,120.92,121.07,23894.0,117.832,118.0461,117.686,117.832,23894.0
2021-01-22 10:50:00,121.07,121.34,120.99,121.24,10180.0,117.832,118.0948,117.7541,117.9974,10180.0
2021-01-22 11:00:00,121.17,121.41,121.17,121.35,6878.0,117.9293,118.1629,117.9293,118.1045,6878.0
2021-01-22 11:10:00,121.32,121.32,121.08,121.1,7580.0,118.0753,118.0753,117.8417,117.8612,7580.0
2021-01-22 11:20:00,121.11,121.18,120.95,121.0,13390.0,117.8709,117.939,117.7152,117.7638,13390.0
2021-01-22 11:30:00,121.01,121.06,120.94,121.02,14534.0,117.7736,117.8222,117.7054,117.7833,14534.0
2021-01-22 11:40:00,120.95,121.14,120.91,121.14,14796.0,117.7152,117.9001,117.6763,117.9001,14796.0
2021-01-22 11:50:00,121.14,121.19,121.03,121.13,4554.0,117.9001,117.9488,117.793,117.8904,4554.0
2021-01-22 12:00:00,121.17,121.23,120.92,120.95,17934.0,117.9293,117.9877,117.686,117.7152,17934.0
2021-01-22 12:10:00,120.96,121.06,120.89,120.97,10158.0,117.7249,117.8222,117.6568,117.7346,10158.0
2021-01-22 12:20:00,120.9,120.91,120.83,120.83,3100.0,117.6665,117.6763,117.5984,117.5984,3100.0
2021-01-22 12:30:00,120.85,120.86,120.76,120.79,4000.0,117.6179,117.6276,117.5303,117.5595,4000.0
2021-01-22 12:40:00,120.77,120.83,120.71,120.78,9310.0,117.54,117.5984,117.4816,117.5497,9310.0
2021-01-22 12:50:00,120.76,120.79,120.64,120.66,6804.0,117.5303,117.5595,117.4135,117.4329,6804.0
2021-01-22 13:00:00,120.66,120.73,120.58,120.6,9206.0,117.4329,117.5011,117.3551,117.3745,9206.0
2021-01-22 13:10:00,120.5,120.72,120.49,120.71,5734.0,117.2772,117.4913,117.2675,117.4816,5734.0
2021-01-22 13:20:00,120.67,120.83,120.67,120.75,4300.0,117.4427,117.5984,117.4427,117.5205,4300.0
2021-01-22 13:30:00,120.71,120.82,120.64,120.82,4800.0,117.4816,117.5887,117.4135,117.5887,4800.0
2021-01-22 13:40:00,120.86,120.86,120.67,120.69,9368.0,117.6276,117.6276,117.4427,117.4621,9368.0
2021-01-22 13:50:00,120.64,120.67,120.56,120.56,13200.0,117.4135,117.4427,117.3356,117.3356,13200.0
2021-01-22 14:00:00,120.59,120.65,120.56,120.58,5526.0,117.3648,117.4232,117.3356,117.3551,5526.0
2021-01-22 14:10:00,120.55,120.61,120.49,120.56,14600.0,117.3259,117.3843,117.2675,117.3356,14600.0
2021-01-22 14:20:00,120.57,120.67,120.53,120.6,10416.0,117.3453,117.4427,117.3064,117.3745,10416.0
2021-01-22 14:30:00,120.58,120.64,120.57,120.64,9450.0,117.3551,117.4135,117.3453,117.4135,9450.0
2021-01-22 14:40:00,120.65,120.75,120.61,120.62,4770.0,117.4232,117.5205,117.3843,117.394,4770.0
2021-01-22 14:50:00,120.63,120.86,120.59,120.83,32742.0,117.4037,117.6276,117.3648,117.5984,32742.0
2021-01-22 15:00:00,120.84,120.86,120.75,120.81,23534.0,117.6081,117.6276,117.5205,117.5789,23534.0
2021-01-22 15:10:00,120.83,120.83,120.64,120.72,13640.0,117.5984,117.5984,117.4135,117.4913,13640.0
2021-01-22 15:20:00,120.71,120.85,120.71,120.83,15194.0,117.4816,117.6179,117.4816,117.5984,15194.0
2021-01-22 15:30:00,120.83,120.83,120.69,120.73,17848.0,117.5984,117.5984,117.4621,117.5011,17848.0
2021-01-22 15:40:00,120.66,120.8,120.66,120.8,22360.0,117.4329,117.5692,117.4329,117.5692,22360.0
2021-01-22 15:50:00,120.8,120.8,120.4,120.42,87558.0,117.5692,117.5692,117.1799,117.1994,87558.0
2021-01-25 09:30:00,121.6,121.78,121.46,121.48,47242.0,118.3478,118.523,118.2115,118.231,47242.0
2021-01-25 09:40:00,121.52,121.84,121.43,121.59,50000.0,118.2699,118.5814,118.1823,118.3381,50000.0
2021-01-25 09:50:00,121.55,121.7,121.34,121.58,17000.0,118.2991,118.4451,118.0948,118.3283,17000.0
2021-01-25 10:00:00,121.55,121.76,121.48,121.69,28836.0,118.2991,118.5035,118.231,118.4354,28836.0
2021-01-25 10:10:00,121.71,121.71,121.43,121.54,11400.0,118.4549,118.4549,118.1823,118.2894,11400.0
2021-01-25 10:20:00,121.62,121.71,121.32,121.51,23000.0,118.3673,118.4549,118.0753,118.2602,23000.0
2021-01-25 10:30:00,121.49,121.61,121.26,121.26,28820.0,118.2407,118.3575,118.0169,118.0169,28820.0
2021-01-25 10:40:00,121.19,121.3,120.99,121.0,13276.0,117.9488,118.0558,117.7541,117.7638,13276.0
2021-01-25 10:50:00,121.01,121.01,119.79,119.79,40896.0,117.7736,117.7736,116.5862,116.5862,40896.0
2021-01-25 11:00:00,119.79,120.08,118.5,118.59,109656.0,116.5862,116.8684,115.3307,115.4183,109656.0
2021-01-25 11:10:00,118.56,119.86,118.56,119.83,61342.0,115.3891,116.6543,115.3891,116.6251,61342.0
2021-01-25 11:20:00,119.76,120.07,119.65,119.85,20468.0,116.557,116.8587,116.4499,116.6446,20468.0
2021-01-25 11:30:00,119.89,120.17,119.75,120.06,28600.0,116.6835,116.956,116.5473,116.849,28600.0
2021-01-25 11:40:00,120.06,120.38,120.01,120.21,55146.0,116.849,117.1604,116.8003,116.995,55146.0
2021-01-25 11:50:00,120.21,120.46,120.14,120.46,18060.0,116.995,117.2383,116.9268,117.2383,18060.0
2021-01-25 12:00:00,120.47,120.54,120.35,120.46,29056.0,117.248,117.3161,117.1312,117.2383,29056.0
2021-01-25 12:10:00,120.42,120.42,119.28,119.47,44690.0,117.1994,117.1994,116.0898,116.2748,44690.0
2021-01-25 12:20:00,119.56,119.72,119.27,119.61,43790.0,116.3624,116.5181,116.0801,116.411,43790.0
2021-01-25 12:30:00,119.54,119.97,119.47,119.83,17940.0,116.3429,116.7614,116.2748,116.6251,17940.0
2021-01-25 12:40:00,119.88,120.08,119.88,119.94,9000.0,116.6738,116.8684,116.6738,116.7322,9000.0
2021-01-25 12:50:00,120.0,120.3,119.86,120.3,18906.0,116.7906,117.0826,116.6543,117.0826,18906.0
2021-01-25 13:00:00,120.32,120.36,120.03,120.28,14004.0,117.102,117.141,116.8198,117.0631,14004.0
2021-01-25 13:10:00,120.31,120.55,120.29,120.44,14046.0,117.0923,117.3259,117.0728,117.2188,14046.0
2021-01-25 13:20:00,120.41,120.74,120.39,120.6,20050.0,117.1896,117.5108,117.1702,117.3745,20050.0
2021-01-25 13:30:00,120.66,120.7,120.54,120.7,5396.0,117.4329,117.4719,117.3161,117.4719,5396.0
2021-01-25 13:40:00,120.75,120.76,120.58,120.73,9188.0,117.5205,117.5303,117.3551,117.5011,9188.0
2021-01-25 13:50:00,120.7,120.85,120.63,120.85,13900.0,117.4719,117.6179,117.4037,117.6179,13900.0
2021-01-25 14:00:00,120.85,120.9,120.74,120.83,17400.0,117.6179,117.6665,117.5108,117.5984,17400.0
2021-01-25 14:10:00,120.78,120.78,120.52,120.56,13780.0,117.5497,117.5497,117.2967,117.3356,13780.0
2021-01-25 14:20:00,120.55,120.67,120.51,120.6,9600.0,117.3259,117.4427,117.2869,117.3745,9600.0
2021-01-25 14:30:00,120.6,120.72,120.56,120.67,14100.0,117.3745,117.4913,117.3356,117.4427,14100.0
2021-01-25 14:40:00,120.63,120.79,120.56,120.77,10168.0,117.4037,117.5595,117.3356,117.54,10168.0
2021-01-25 14:50:00,120.77,120.77,120.55,120.56,8586.0,117.54,117.54,117.3259,117.3356,8586.0
2021-01-25 15:00:00,120.56,120.57,120.42,120.46,13800.0,117.3356,117.3453,117.1994,117.2383,13800.0
2021-01-25 15:10:00,120.44,120.44,120.0,120.31,21772.0,117.2188,117.2188,116.7906,117.0923,21772.0
2021-01-25 15:20:00,120.3,120.33,120.11,120.14,13810.0,117.0826,117.1118,116.8976,116.9268,13810.0
2021-01-25 15:30:00,120.05,120.26,120.0,120.18,19516.0,116.8393,117.0436,116.7906,116.9658,19516.0
2021-01-25 15:40:00,120.17,120.47,120.14,120.45,13800.0,116.956,117.248,116.9268,117.2286,13800.0
2021-01-25 15:50:00,120.52,120.92,120.5,120.89,58680.0,117.2967,117.686,117.2772,117.6568,58680.0
2021-01-26 09:30:00,120.8,120.8,119.55,119.58,62908.0,117.5692,117.5692,116.3526,116.3818,62908.0
2021-01-26 09:40:00,119.64,119.91,119.47,119.66,53624.0,116.4402,116.703,116.2748,116.4597,53624.0
2021-01-26 09:50:00,119.64,119.82,119.44,119.81,21640.0,116.4402,116.6154,116.2456,116.6057,21640.0
2021-01-26 10:00:00,119.87,120.43,119.79,120.39,22832.0,116.6641,117.2091,116.5862,117.1702,22832.0
2021-01-26 10:10:00,120.39,120.41,119.66,119.72,29178.0,117.1702,117.1896,116.4597,116.5181,29178.0
2021-01-26 10:20:00,119.71,120.08,119.7,119.94,16166.0,116.5083,116.8684,116.4986,116.7322,16166.0
2021-01-26 10:30:00,120.0,120.3,119.97,120.07,23280.0,116.7906,117.0826,116.7614,116.8587,23280.0
2021-01-26 10:40:00,120.11,120.26,120.04,120.21,13776.0,116.8976,117.0436,116.8295,116.995,13776.0
2021-01-26 10:50:00,120.16,120.22,119.97,120.05,24014.0,116.9463,117.0047,116.7614,116.8393,24014.0
2021-01-26 11:00:00,120.08,120.14,119.73,119.78,18520.0,116.8684,116.9268,116.5278,116.5765,18520.0
2021-01-26 11:10:00,119.81,119.92,119.76,119.83,9600.0,116.6057,116.7127,116.557,116.6251,9600.0
2021-01-26 11:20:00,119.82,119.86,119.58,119.58,11600.0,116.6154,116.6543,116.3818,116.3818,11600.0
2021-01-26 11:30:00,119.59,119.74,119.52,119.68,24564.0,116.3916,116.5375,116.3234,116.4791,24564.0
2021-01-26 11:40:00,119.63,119.63,119.32,119.32,14390.0,116.4305,116.4305,116.1288,116.1288,14390.0
2021-01-26 11:50:00,119.36,119.45,119.17,119.17,13600.0,116.1677,116.2553,115.9828,115.9828,13600.0
2021-01-26 12:00:00,119.24,119.41,119.19,119.33,26658.0,116.0509,116.2164,116.0023,116.1385,26658.0
2021-01-26 12:10:00,119.34,119.51,119.33,119.4,14110.0,116.1482,116.3137,116.1385,116.2066,14110.0
2021-01-26 12:20:00,119.39,119.39,119.26,119.37,10566.0,116.1969,116.1969,116.0704,116.1774,10566.0
2021-01-26 12:30:00,119.39,119.45,119.17,119.25,5450.0,116.1969,116.2553,115.9828,116.0606,5450.0
2021-01-26 12:40:00,119.26,119.26,119.11,119.12,1000.0,116.0704,116.0704,115.9244,115.9341,1000.0
2021-01-26 12:50:00,119.27,119.46,119.27,119.39,5870.0,116.0801,116.265,116.0801,116.1969,5870.0
2021-01-26 13:00:00,119.41,119.48,119.36,119.45,4878.0,116.2164,116.2845,116.1677,116.2553,4878.0
2021-01-26 13:10:00,119.44,119.64,119.44,119.58,19698.0,116.2456,116.4402,116.2456,116.3818,19698.0
2021-01-26 13:20:00,119.58,119.7,119.58,119.67,4426.0,116.3818,116.4986,116.3818,116.4694,4426.0
2021-01-26 13:30:00,119.61,119.67,119.51,119.52,4966.0,116.411,116.4694,116.3137,116.3234,4966.0
2021-01-26 13:40:00,119.53,119.57,119.48,119.51,4740.0,116.3332,116.3721,116.2845,116.3137,4740.0
2021-01-26 13:50:00,119.51,119.55,119.41,119.43,3600.0,116.3137,116.3526,116.2164,116.2358,3600.0
2021-01-26 14:00:00,119.4,119.45,119.39,119.42,4272.0,116.2066,116.2553,116.1969,116.2261,4272.0
2021-01-26 14:10:00,119.42,119.47,119.42,119.42,4320.0,116.2261,116.2748,116.2261,116.2261,4320.0
2021-01-26 14:20:00,119.41,119.44,119.16,119.3,10722.0,116.2164,116.2456,115.9731,116.1093,10722.0
2021-01-26 14:30:00,119.31,119.41,119.2,119.22,69102.0,116.119,116.2164,116.012,116.0314,69102.0
2021-01-26 14:40:00,119.22,119.23,119.08,119.14,74782.0,116.0314,116.0412,115.8952,115.9536,74782.0
2021-01-26 14:50:00,119.11,119.17,119.02,119.16,31582.0,115.9244,115.9828,115.8368,115.9731,31582.0
2021-01-26 15:00:00,119.14,119.21,119.1,119.13,27634.0,115.9536,116.0217,115.9147,115.9439,27634.0
2021-01-26 15:10:00,119.22,119.32,119.2,119.26,14794.0,116.0314,116.1288,116.012,116.0704,14794.0
2021-01-26 15:20:00,119.28,119.29,119.1,119.1,5780.0,116.0898,116.0996,115.9147,115.9147,5780.0
2021-01-26 15:30:00,119.11,119.11,118.85,118.85,10616.0,115.9244,115.9244,115.6713,115.6713,10616.0
2021-01-26 15:40:00,118.85,119.12,118.83,118.89,29150.0,115.6713,115.9341,115.6519,115.7103,29150.0
2021-01-26 15:50:00,118.98,119.04,118.84,118.96,61990.0,115.7979,115.8563,115.6616,115.7784,61990.0
2021-01-27 09:30:00,116.44,116.44,114.1,114.5,128082.0,113.3258,113.3258,111.0484,111.4377,128082.0
2021-01-27 09:40:00,114.5,114.83,113.98,114.03,37824.0,111.4377,111.7589,110.9316,110.9803,37824.0
2021-01-27 09:50:00,114.03,115.24,113.93,115.24,59504.0,110.9803,112.1579,110.8829,112.1579,59504.0
2021-01-27 10:00:00,115.14,115.71,115.0,115.67,38182.0,112.0606,112.6153,111.9243,112.5764,38182.0
2021-01-27 10:10:00,115.63,115.7,115.17,115.66,42394.0,112.5375,112.6056,112.0898,112.5667,42394.0
2021-01-27 10:20:00,115.69,116.03,115.64,116.0,79390.0,112.5959,112.9268,112.5472,112.8976,79390.0
2021-01-27 10:30:00,116.0,116.31,115.46,115.55,47750.0,112.8976,113.1993,112.372,112.4596,47750.0
2021-01-27 10:40:00,115.39,115.86,115.38,115.84,13510.0,112.3039,112.7613,112.2942,112.7418,13510.0
2021-01-27 10:50:00,115.84,115.92,115.69,115.92,32600.0,112.7418,112.8197,112.5959,112.8197,32600.0
2021-01-27 11:00:00,115.96,116.01,115.59,115.64,18956.0,112.8586,112.9073,112.4985,112.5472,18956.0
2021-01-27 11:10:00,115.64,115.67,115.14,115.19,16370.0,112.5472,112.5764,112.0606,112.1092,16370.0
2021-01-27 11:20:00,115.09,115.09,114.81,114.89,120180.0,112.0119,112.0119,111.7394,111.8173,120180.0
2021-01-27 11:30:00,114.98,115.02,114.73,114.87,42568.0,111.9048,111.9438,111.6615,111.7978,42568.0
2021-01-27 11:40:00,114.82,114.99,114.58,114.58,32632.0,111.7491,111.9146,111.5155,111.5155,32632.0
2021-01-27 11:50:00,114.67,114.88,114.39,114.39,28526.0,111.6031,111.8075,111.3306,111.3306,28526.0
2021-01-27 12:00:00,114.27,114.52,114.19,114.47,21592.0,111.2138,111.4572,111.136,111.4085,21592.0
2021-01-27 12:10:00,114.5,115.11,114.5,114.97,5806.0,111.4377,112.0314,111.4377,111.8951,5806.0
2021-01-27 12:20:00,115.0,115.18,114.97,114.98,11802.0,111.9243,112.0995,111.8951,111.9048,11802.0
2021-01-27 12:30:00,114.99,115.1,114.69,115.1,15092.0,111.9146,112.0216,111.6226,112.0216,15092.0
2021-01-27 12:40:00,115.08,115.68,115.05,115.67,19200.0,112.0022,112.5861,111.973,112.5764,19200.0
2021-01-27 12:50:00,115.58,115.74,115.56,115.71,6400.0,112.4888,112.6445,112.4693,112.6153,6400.0
2021-01-27 13:00:00,115.71,115.71,115.33,115.48,10144.0,112.6153,112.6153,112.2455,112.3915,10144.0
2021-01-27 13:10:00,115.39,115.43,115.11,115.11,4220.0,112.3039,112.3428,112.0314,112.0314,4220.0
2021-01-27 13:20:00,115.16,115.6,115.05,115.58,10200.0,112.08,112.5083,111.973,112.4888,10200.0
2021-01-27 13:30:00,115.52,115.53,115.14,115.17,5870.0,112.4304,112.4401,112.0606,112.0898,5870.0
2021-01-27 13:40:00,115.25,115.25,114.99,115.07,7168.0,112.1676,112.1676,111.9146,111.9924,7168.0
2021-01-27 13:50:00,115.03,115.26,114.97,115.1,5000.0,111.9535,112.1774,111.8951,112.0216,5000.0
2021-01-27 14:00:00,115.12,115.36,115.11,115.19,11030.0,112.0411,112.2747,112.0314,112.1092,11030.0
2021-01-27 14:10:00,115.25,115.27,114.69,114.73,9800.0,112.1676,112.1871,111.6226,111.6615,9800.0
2021-01-27 14:20:00,114.73,114.74,114.43,114.45,16900.0,111.6615,111.6713,111.3696,111.389,16900.0
2021-01-27 14:30:00,114.44,114.52,113.92,114.13,61892.0,111.3793,111.4572,110.8732,111.0776,61892.0
2021-01-27 14:40:00,114.04,114.41,113.86,113.94,42510.0,110.99,111.3501,110.8148,110.8927,42510.0
2021-01-27 14:50:00,113.95,114.03,113.46,113.47,109794.0,110.9024,110.9803,110.4255,110.4352,109794.0
2021-01-27 15:00:00,113.47,113.74,113.34,113.38,68688.0,110.4352,110.698,110.3087,110.3476,68688.0
2021-01-27 15:10:00,113.42,113.62,113.23,113.31,160088.0,110.3866,110.5812,110.2017,110.2795,160088.0
2021-01-27 15:20:00,113.28,113.33,112.66,112.81,75256.0,110.2503,110.299,109.6469,109.7929,75256.0
2021-01-27 15:30:00,112.83,112.95,112.49,112.72,93804.0,109.8124,109.9291,109.4814,109.7053,93804.0
2021-01-27 15:40:00,112.7,113.08,112.56,112.97,53182.0,109.6858,110.0557,109.5496,109.9486,53182.0
2021-01-27 15:50:00,112.94,113.18,112.91,112.92,142096.0,109.9194,110.153,109.8902,109.8999,142096.0
2021-01-28 09:30:00,115.23,115.39,114.51,114.51,96628.0,112.1482,112.3039,111.4474,111.4474,96628.0
2021-01-28 09:40:00,114.5,115.42,114.47,115.03,136640.0,111.4377,112.3331,111.4085,111.9535,136640.0
2021-01-28 09:50:00,115.03,115.32,114.51,114.55,76084.0,111.9535,112.2358,111.4474,111.4863,76084.0
2021-01-28 10:00:00,114.6,115.17,114.41,114.92,84322.0,111.535,112.0898,111.3501,111.8465,84322.0
2021-01-28 10:10:00,114.88,115.41,114.83,115.33,37736.0,111.8075,112.3233,111.7589,112.2455,37736.0
2021-01-28 10:20:00,115.33,115.57,115.17,115.17,34946.0,112.2455,112.4791,112.0898,112.0898,34946.0
2021-01-28 10:30:00,115.2,115.26,114.92,115.24,32536.0,112.119,112.1774,111.8465,112.1579,32536.0
2021-01-28 10:40:00,115.3,115.38,114.66,115.29,59048.0,112.2163,112.2942,111.5934,112.2066,59048.0
2021-01-28 10:50:00,115.29,115.48,115.2,115.32,24058.0,112.2066,112.3915,112.119,112.2358,24058.0
2021-01-28 11:00:00,115.45,116.06,115.42,116.05,35938.0,112.3623,112.956,112.3331,112.9462,35938.0
2021-01-28 11:10:00,116.05,116.13,115.63,115.66,30100.0,112.9462,113.0241,112.5375,112.5667,30100.0
2021-01-28 11:20:00,115.62,115.67,115.33,115.39,26378.0,112.5277,112.5764,112.2455,112.3039,26378.0
2021-01-28 11:30:00,115.46,115.78,115.32,115.65,38500.0,112.372,112.6835,112.2358,112.5569,38500.0
2021-01-28 11:40:00,115.59,115.63,115.33,115.59,35570.0,112.4985,112.5375,112.2455,112.4985,35570.0
2021-01-28 11:50:00,115.61,116.2,115.61,116.11,60416.0,112.518,113.0922,112.518,113.0046,60416.0
2021-01-28 12:00:00,116.11,116.24,115.92,115.96,19142.0,113.0046,113.1312,112.8197,112.8586,19142.0
2021-01-28 12:10:00,115.96,116.02,115.7,116.02,29430.0,112.8586,112.917,112.6056,112.917,29430.0
2021-01-28 12:20:00,116.08,116.22,116.06,116.11,15818.0,112.9754,113.1117,112.956,113.0046,15818.0
2021-01-28 12:30:00,116.22,116.36,116.14,116.36,15928.0,113.1117,113.2479,113.0338,113.2479,15928.0
2021-01-28 12:40:00,116.34,116.79,116.34,116.79,16060.0,113.2285,113.6664,113.2285,113.6664,16060.0
2021-01-28 12:50:00,116.8,116.86,116.54,116.57,38056.0,113.6762,113.7346,113.4231,113.4523,38056.0
2021-01-28 13:00:00,116.58,116.72,116.37,116.42,20678.0,113.4621,113.5983,113.2577,113.3063,20678.0
2021-01-28 13:10:00,116.44,116.71,116.33,116.71,17698.0,113.3258,113.5886,113.2187,113.5886,17698.0
2021-01-28 13:20:00,116.68,116.92,116.63,116.85,21580.0,113.5594,113.793,113.5107,113.7248,21580.0
2021-01-28 13:30:00,116.89,117.17,116.78,117.11,8760.0,113.7638,114.0363,113.6567,113.9779,8760.0
2021-01-28 13:40:00,117.1,117.17,116.98,117.07,20674.0,113.9681,114.0363,113.8514,113.939,20674.0
2021-01-28 13:50:00,117.05,117.08,116.95,117.05,14014.0,113.9195,113.9487,113.8222,113.9195,14014.0
2021-01-28 14:00:00,117.05,117.06,116.77,116.81,22748.0,113.9195,113.9292,113.647,113.6859,22748.0
2021-01-28 14:10:00,116.82,116.82,116.55,116.64,19068.0,113.6956,113.6956,113.4329,113.5205,19068.0
2021-01-28 14:20:00,116.63,116.86,116.58,116.8,16022.0,113.5107,113.7346,113.4621,113.6762,16022.0
2021-01-28 14:30:00,116.82,116.87,116.68,116.87,20202.0,113.6956,113.7443,113.5594,113.7443,20202.0
2021-01-28 14:40:00,116.94,116.94,116.77,116.9,12890.0,113.8124,113.8124,113.647,113.7735,12890.0
2021-01-28 14:50:00,116.88,116.98,116.53,116.79,15480.0,113.754,113.8514,113.4134,113.6664,15480.0
2021-01-28 15:00:00,116.73,116.73,116.5,116.57,18606.0,113.608,113.608,113.3842,113.4523,18606.0
2021-01-28 15:10:00,116.53,116.63,116.28,116.35,19038.0,113.4134,113.5107,113.1701,113.2382,19038.0
2021-01-28 15:20:00,116.3,116.38,116.13,116.17,18522.0,113.1895,113.2674,113.0241,113.063,18522.0
2021-01-28 15:30:00,116.17,116.43,116.05,116.24,28168.0,113.063,113.3161,112.9462,113.1312,28168.0
2021-01-28 15:40:00,116.21,116.25,115.81,115.99,28868.0,113.102,113.1409,112.7127,112.8878,28868.0
2021-01-28 15:50:00,115.8,115.89,115.33,115.33,82158.0,112.7029,112.7905,112.2455,112.2455,82158.0
2021-01-29 09:30:00,115.68,115.74,114.61,114.8,103290.0,112.5861,112.6445,111.5447,111.7297,103290.0
2021-01-29 09:40:00,114.67,114.81,114.17,114.68,92716.0,111.6031,111.7394,111.1165,111.6129,92716.0
2021-01-29 09:50:00,114.58,115.08,114.46,115.02,39518.0,111.5155,112.0022,111.3988,111.9438,39518.0
2021-01-29 10:00:00,115.08,115.13,114.5,115.08,86882.0,112.0022,112.0508,111.4377,112.0022,86882.0
2021-01-29 10:10:00,115.08,115.57,115.08,115.57,10638.0,112.0022,112.4791,112.0022,112.4791,10638.0
2021-01-29 10:20:00,115.5,115.91,115.48,115.72,34598.0,112.4109,112.81,112.3915,112.6251,34598.0
2021-01-29 10:30:00,115.85,115.89,115.08,115.1,12200.0,112.7516,112.7905,112.0022,112.0216,12200.0
2021-01-29 10:40:00,115.04,115.21,114.69,115.17,12000.0,111.9632,112.1287,111.6226,112.0898,12000.0
2021-01-29 10:50:00,115.17,115.37,115.11,115.33,8600.0,112.0898,112.2844,112.0314,112.2455,8600.0
2021-01-29 11:00:00,115.39,115.52,115.11,115.14,10482.0,112.3039,112.4304,112.0314,112.0606,10482.0
2021-01-29 11:10:00,115.12,115.13,114.64,114.64,12950.0,112.0411,112.0508,111.5739,111.5739,12950.0
2021-01-29 11:20:00,114.63,114.78,114.42,114.5,19234.0,111.5642,111.7102,111.3598,111.4377,19234.0
2021-01-29 11:30:00,114.47,114.63,114.07,114.17,23468.0,111.4085,111.5642,111.0192,111.1165,23468.0
2021-01-29 11:40:00,114.28,114.5,114.2,114.45,25000.0,111.2236,111.4377,111.1457,111.389,25000.0
2021-01-29 11:50:00,114.42,114.81,114.28,114.79,8800.0,111.3598,111.7394,111.2236,111.7199,8800.0
2021-01-29 12:00:00,114.78,114.78,114.54,114.58,5392.0,111.7102,111.7102,111.4766,111.5155,5392.0
2021-01-29 12:10:00,114.7,114.7,114.04,114.1,19600.0,111.6323,111.6323,110.99,111.0484,19600.0
2021-01-29 12:20:00,114.05,114.07,113.83,113.87,22100.0,110.9997,111.0192,110.7856,110.8245,22100.0
2021-01-29 12:30:00,113.92,113.98,113.19,113.21,20400.0,110.8732,110.9316,110.1627,110.1822,20400.0
2021-01-29 12:40:00,113.3,113.52,112.79,112.81,56562.0,110.2698,110.4839,109.7734,109.7929,56562.0
2021-01-29 12:50:00,112.84,113.58,112.82,112.97,40814.0,109.8221,110.5423,109.8026,109.9486,40814.0
2021-01-29 13:00:00,112.89,113.45,112.8,113.29,26100.0,109.8707,110.4158,109.7832,110.26,26100.0
2021-01-29 13:10:00,113.21,113.3,112.84,112.84,17200.0,110.1822,110.2698,109.8221,109.8221,17200.0
2021-01-29 13:20:00,112.82,113.77,112.79,113.77,31744.0,109.8026,110.7272,109.7734,110.7272,31744.0
2021-01-29 13:30:00,113.74,113.8,113.51,113.69,22166.0,110.698,110.7564,110.4742,110.6494,22166.0
2021-01-29 13:40:00,113.61,113.7,113.33,113.35,15700.0,110.5715,110.6591,110.299,110.3184,15700.0
2021-01-29 13:50:00,113.36,113.56,113.17,113.27,9254.0,110.3282,110.5228,110.1433,110.2406,9254.0
2021-01-29 14:00:00,113.24,113.8,113.24,113.8,20434.0,110.2114,110.7564,110.2114,110.7564,20434.0
2021-01-29 14:10:00,113.78,113.81,113.55,113.56,9400.0,110.7369,110.7661,110.5131,110.5228,9400.0
2021-01-29 14:20:00,113.62,113.62,113.27,113.3,13200.0,110.5812,110.5812,110.2406,110.2698,13200.0
2021-01-29 14:30:00,113.23,113.24,112.98,113.05,18064.0,110.2017,110.2114,109.9583,110.0265,18064.0
2021-01-29 14:40:00,113.03,113.3,112.81,113.09,12150.0,110.007,110.2698,109.7929,110.0654,12150.0
2021-01-29 14:50:00,113.08,113.31,113.08,113.24,9800.0,110.0557,110.2795,110.0557,110.2114,9800.0
2021-01-29 15:00:00,113.3,113.81,113.3,113.81,12600.0,110.2698,110.7661,110.2698,110.7661,12600.0
2021-01-29 15:10:00,113.79,114.07,113.79,114.07,9954.0,110.7467,111.0192,110.7467,111.0192,9954.0
2021-01-29 15:20:00,114.13,114.26,113.92,114.0,30772.0,111.0776,111.2041,110.8732,110.9511,30772.0
2021-01-29 15:30:00,114.0,114.44,113.95,113.97,66746.0,110.9511,111.3793,110.9024,110.9219,66746.0
2021-01-29 15:40:00,113.94,113.99,113.54,113.66,33678.0,110.8927,110.9413,110.5034,110.6202,33678.0
2021-01-29 15:50:00,113.58,114.0,113.23,113.27,79416.0,110.5423,110.9511,110.2017,110.2406,79416.0
2021-02-01 09:30:00,115.25,116.05,115.25,115.73,76258.0,112.1676,112.9462,112.1676,112.6348,76258.0
2021-02-01 09:40:00,115.76,115.82,115.18,115.23,41570.0,112.664,112.7224,112.0995,112.1482,41570.0
2021-02-01 09:50:00,115.36,115.39,114.96,115.23,23330.0,112.2747,112.3039,111.8854,112.1482,23330.0
2021-02-01 10:00:00,115.13,115.24,114.75,114.79,20510.0,112.0508,112.1579,111.681,111.7199,20510.0
2021-02-01 10:10:00,114.89,115.37,114.89,115.28,21468.0,111.8173,112.2844,111.8173,112.1968,21468.0
2021-02-01 10:20:00,115.26,115.66,115.24,115.61,15000.0,112.1774,112.5667,112.1579,112.518,15000.0
2021-02-01 10:30:00,115.58,115.73,115.36,115.36,26880.0,112.4888,112.6348,112.2747,112.2747,26880.0
2021-02-01 10:40:00,115.39,115.7,115.2,115.64,15706.0,112.3039,112.6056,112.119,112.5472,15706.0
2021-02-01 10:50:00,115.5,115.5,115.05,115.11,12620.0,112.4109,112.4109,111.973,112.0314,12620.0
2021-02-01 11:00:00,115.26,115.44,114.94,115.44,24402.0,112.1774,112.3525,111.8659,112.3525,24402.0
2021-02-01 11:10:00,115.5,115.95,115.33,115.95,17030.0,112.4109,112.8489,112.2455,112.8489,17030.0
2021-02-01 11:20:00,115.92,116.14,115.91,115.99,19798.0,112.8197,113.0338,112.81,112.8878,19798.0
2021-02-01 11:30:00,116.01,116.1,115.77,116.07,17400.0,112.9073,112.9949,112.6737,112.9657,17400.0
2021-02-01 11:40:00,116.07,116.24,116.07,116.21,7800.0,112.9657,113.1312,112.9657,113.102,7800.0
2021-02-01 11:50:00,116.22,116.24,116.11,116.21,18816.0,113.1117,113.1312,113.0046,113.102,18816.0
2021-02-01 12:00:00,116.24,116.41,116.22,116.36,8296.0,113.1312,113.2966,113.1117,113.2479,8296.0
2021-02-01 12:10:00,116.36,116.66,116.36,116.54,14020.0,113.2479,113.5399,113.2479,113.4231,14020.0
2021-02-01 12:20:00,116.51,116.55,116.41,116.55,8036.0,113.3939,113.4329,113.2966,113.4329,8036.0
2021-02-01 12:30:00,116.54,116.55,116.41,116.44,5000.0,113.4231,113.4329,113.2966,113.3258,5000.0
2021-02-01 12:40:00,116.47,116.55,116.44,116.54,6828.0,113.355,113.4329,113.3258,113.4231,6828.0
2021-02-01 12:50:00,116.64,116.88,116.62,116.88,5600.0,113.5205,113.754,113.501,113.754,5600.0
2021-02-01 13:00:00,116.88,117.12,116.86,117.11,62446.0,113.754,113.9876,113.7346,113.9779,62446.0
2021-02-01 13:10:00,117.09,117.14,116.99,117.07,8384.0,113.9584,114.0071,113.8611,113.939,8384.0
2021-02-01 13:20:00,117.17,117.22,117.1,117.16,7594.0,114.0363,114.0849,113.9681,114.0265,7594.0
2021-02-01 13:30:00,117.17,117.25,117.12,117.19,5500.0,114.0363,114.1141,113.9876,114.0557,5500.0
2021-02-01 13:40:00,117.16,117.19,117.06,117.07,3204.0,114.0265,114.0557,113.9292,113.939,3204.0
2021-02-01 13:50:00,117.12,117.3,117.11,117.3,6456.0,113.9876,114.1628,113.9779,114.1628,6456.0
2021-02-01 14:00:00,117.32,117.44,117.2,117.44,4468.0,114.1823,114.2991,114.0655,114.2991,4468.0
2021-02-01 14:10:00,117.48,117.59,117.36,117.56,6624.0,114.338,114.445,114.2212,114.4158,6624.0
2021-02-01 14:20:00,117.58,117.66,117.5,117.64,28260.0,114.4353,114.5132,114.3575,114.4937,28260.0
2021-02-01 14:30:00,117.65,117.65,117.41,117.46,5866.0,114.5034,114.5034,114.2699,114.3185,5866.0
2021-02-01 14:40:00,117.49,117.63,117.49,117.6,3600.0,114.3477,114.484,114.3477,114.4548,3600.0
2021-02-01 14:50:00,117.65,117.72,117.49,117.56,4400.0,114.5034,114.5716,114.3477,114.4158,4400.0
2021-02-01 15:00:00,117.58,117.78,117.58,117.75,9284.0,114.4353,114.63,114.4353,114.6008,9284.0
2021-02-01 15:10:00,117.77,117.77,117.59,117.72,4734.0,114.6202,114.6202,114.445,114.5716,4734.0
2021-02-01 15:20:00,117.77,117.77,117.62,117.67,5494.0,114.6202,114.6202,114.4742,114.5229,5494.0
2021-02-01 15:30:00,117.57,117.75,117.49,117.72,48370.0,114.4256,114.6008,114.3477,114.5716,48370.0
2021-02-01 15:40:00,117.67,117.73,117.57,117.67,34760.0,114.5229,114.5813,114.4256,114.5229,34760.0
2021-02-01 15:50:00,117.6,117.9,117.52,117.73,33894.0,114.4548,114.7468,114.3769,114.5813,33894.0
2021-02-02 09:30:00,119.54,119.58,118.48,118.79,76504.0,116.3429,116.3818,115.3112,115.613,76504.0
2021-02-02 09:40:00,118.81,119.28,118.64,119.01,25532.0,115.6324,116.0898,115.467,115.8271,25532.0
2021-02-02 09:50:00,119.06,119.1,118.5,118.64,23788.0,115.8757,115.9147,115.3307,115.467,23788.0
2021-02-02 10:00:00,118.63,118.69,118.06,118.2,24600.0,115.4572,115.5156,114.9025,115.0387,24600.0
2021-02-02 10:10:00,118.25,118.55,117.98,118.41,48352.0,115.0874,115.3794,114.8246,115.2431,48352.0
2021-02-02 10:20:00,118.44,118.49,118.16,118.16,167284.0,115.2723,115.321,114.9998,114.9998,167284.0
2021-02-02 10:30:00,118.19,118.34,118.01,118.18,21182.0,115.029,115.175,114.8538,115.0193,21182.0
2021-02-02 10:40:00,118.4,118.4,117.94,118.17,79196.0,115.2334,115.2334,114.7857,115.0095,79196.0
2021-02-02 10:50:00,118.17,118.3,118.03,118.21,16930.0,115.0095,115.1361,114.8733,115.0485,16930.0
2021-02-02 11:00:00,118.12,118.29,117.91,118.29,19772.0,114.9609,115.1263,114.7565,115.1263,19772.0
2021-02-02 11:10:00,118.31,118.42,118.16,118.42,18414.0,115.1458,115.2528,114.9998,115.2528,18414.0
2021-02-02 11:20:00,118.33,118.54,118.28,118.54,18774.0,115.1653,115.3696,115.1166,115.3696,18774.0
2021-02-02 11:30:00,118.55,118.55,118.11,118.24,65432.0,115.3794,115.3794,114.9511,115.0777,65432.0
2021-02-02 11:40:00,118.23,118.45,118.21,118.36,17180.0,115.0679,115.282,115.0485,115.1945,17180.0
2021-02-02 11:50:00,118.38,118.42,118.32,118.38,15604.0,115.2139,115.2528,115.1555,115.2139,15604.0
2021-02-02 12:00:00,118.39,118.57,118.38,118.55,17184.0,115.2236,115.3988,115.2139,115.3794,17184.0
2021-02-02 12:10:00,118.57,118.73,118.54,118.69,14532.0,115.3988,115.5546,115.3696,115.5156,14532.0
2021-02-02 12:20:00,118.63,118.66,118.45,118.47,6000.0,115.4572,115.4864,115.282,115.3015,6000.0
2021-02-02 12:30:00,118.48,118.64,118.48,118.58,6024.0,115.3112,115.467,115.3112,115.4086,6024.0
2021-02-02 12:40:00,118.58,118.75,118.58,118.69,3268.0,115.4086,115.574,115.4086,115.5156,3268.0
2021-02-02 12:50:00,118.76,118.77,118.52,118.58,67728.0,115.5838,115.5935,115.3502,115.4086,67728.0
2021-02-02 13:00:00,118.6,118.64,118.44,118.5,43252.0,115.428,115.467,115.2723,115.3307,43252.0
2021-02-02 13:10:00,118.53,118.57,118.32,118.32,43986.0,115.3599,115.3988,115.1555,115.1555,43986.0
2021-02-02 13:20:00,118.31,118.46,118.3,118.4,19418.0,115.1458,115.2918,115.1361,115.2334,19418.0
2021-02-02 13:30:00,118.4,118.68,118.34,118.67,75082.0,115.2334,115.5059,115.175,115.4962,75082.0
2021-02-02 13:40:00,118.71,118.81,118.67,118.73,21282.0,115.5351,115.6324,115.4962,115.5546,21282.0
2021-02-02 13:50:00,118.67,118.67,118.6,118.64,11924.0,115.4962,115.4962,115.428,115.467,11924.0
2021-02-02 14:00:00,118.56,118.72,118.56,118.64,5050.0,115.3891,115.5448,115.3891,115.467,5050.0
2021-02-02 14:10:00,118.64,118.78,118.63,118.78,6000.0,115.467,115.6032,115.4572,115.6032,6000.0
2021-02-02 14:20:00,118.79,118.79,118.64,118.74,13184.0,115.613,115.613,115.467,115.5643,13184.0
2021-02-02 14:30:00,118.78,118.99,118.78,118.95,31088.0,115.6032,115.8076,115.6032,115.7687,31088.0
2021-02-02 14:40:00,118.96,119.08,118.95,119.08,5032.0,115.7784,115.8952,115.7687,115.8952,5032.0
2021-02-02 14:50:00,119.1,119.16,119.06,119.16,8800.0,115.9147,115.9731,115.8757,115.9731,8800.0
2021-02-02 15:00:00,119.15,119.22,119.03,119.22,24372.0,115.9633,116.0314,115.8465,116.0314,24372.0
2021-02-02 15:10:00,119.22,119.28,119.19,119.24,15616.0,116.0314,116.0898,116.0023,116.0509,15616.0
2021-02-02 15:20:00,119.25,119.4,119.25,119.4,15406.0,116.0606,116.2066,116.0606,116.2066,15406.0
2021-02-02 15:30:00,119.39,119.43,119.31,119.33,16994.0,116.1969,116.2358,116.119,116.1385,16994.0
2021-02-02 15:40:00,119.35,119.37,119.17,119.36,13460.0,116.158,116.1774,115.9828,116.1677,13460.0
2021-02-02 15:50:00,119.35,119.48,119.27,119.33,57958.0,116.158,116.2845,116.0801,116.1385,57958.0
2021-02-03 09:30:00,119.88,119.88,118.98,119.39,105930.0,116.6738,116.6738,115.7979,116.1969,105930.0
2021-02-03 09:40:00,119.39,119.52,119.05,119.11,32726.0,116.1969,116.3234,115.866,115.9244,32726.0
2021-02-03 09:50:00,119.12,119.16,118.79,119.06,12702.0,115.9341,115.9731,115.613,115.8757,12702.0
2021-02-03 10:00:00,119.07,119.08,118.45,118.51,20550.0,115.8855,115.8952,115.282,115.3404,20550.0
2021-02-03 10:10:00,118.56,118.61,118.23,118.32,20132.0,115.3891,115.4378,115.0679,115.1555,20132.0
2021-02-03 10:20:00,118.27,118.3,117.67,117.67,30854.0,115.1069,115.1361,114.5229,114.5229,30854.0
2021-02-03 10:30:00,117.7,118.23,117.61,117.86,69084.0,114.5521,115.0679,114.4645,114.7078,69084.0
2021-02-03 10:40:00,117.86,118.2,117.79,117.93,52282.0,114.7078,115.0387,114.6397,114.776,52282.0
2021-02-03 10:50:00,117.8,118.11,117.76,117.8,28432.0,114.6494,114.9511,114.6105,114.6494,28432.0
2021-02-03 11:00:00,117.82,118.02,117.82,117.95,47222.0,114.6689,114.8635,114.6689,114.7954,47222.0
2021-02-03 11:10:00,117.89,117.89,117.62,117.65,12192.0,114.737,114.737,114.4742,114.5034,12192.0
2021-02-03 11:20:00,117.72,117.89,117.5,117.52,69820.0,114.5716,114.737,114.3575,114.3769,69820.0
2021-02-03 11:30:00,117.53,117.69,117.47,117.67,48412.0,114.3866,114.5424,114.3283,114.5229,48412.0
2021-02-03 11:40:00,117.68,117.69,117.52,117.52,26832.0,114.5326,114.5424,114.3769,114.3769,26832.0
2021-02-03 11:50:00,117.52,117.73,117.48,117.65,10112.0,114.3769,114.5813,114.338,114.5034,10112.0
2021-02-03 12:00:00,117.64,117.7,117.64,117.7,4200.0,114.4937,114.5521,114.4937,114.5521,4200.0
2021-02-03 12:10:00,117.64,117.69,117.49,117.49,26476.0,114.4937,114.5424,114.3477,114.3477,26476.0
2021-02-03 12:20:00,117.51,117.56,117.46,117.53,2814.0,114.3672,114.4158,114.3185,114.3866,2814.0
2021-02-03 12:30:00,117.53,117.59,117.37,117.58,6584.0,114.3866,114.445,114.2309,114.4353,6584.0
2021-02-03 12:40:00,117.63,117.79,117.63,117.73,5400.0,114.484,114.6397,114.484,114.5813,5400.0
2021-02-03 12:50:00,117.75,117.77,117.66,117.7,2400.0,114.6008,114.6202,114.5132,114.5521,2400.0
2021-02-03 13:00:00,117.73,117.73,117.57,117.59,5000.0,114.5813,114.5813,114.4256,114.445,5000.0
2021-02-03 13:10:00,117.6,117.63,117.58,117.6,2642.0,114.4548,114.484,114.4353,114.4548,2642.0
2021-02-03 13:20:00,117.59,117.71,117.58,117.64,5040.0,114.445,114.5618,114.4353,114.4937,5040.0
2021-02-03 13:30:00,117.58,117.74,117.5,117.67,6050.0,114.4353,114.591,114.3575,114.5229,6050.0
2021-02-03 13:40:00,117.69,117.81,117.64,117.75,9500.0,114.5424,114.6592,114.4937,114.6008,9500.0
2021-02-03 13:50:00,117.77,117.77,117.7,117.71,3000.0,114.6202,114.6202,114.5521,114.5618,3000.0
2021-02-03 14:00:00,117.76,117.77,117.69,117.74,4334.0,114.6105,114.6202,114.5424,114.591,4334.0
2021-02-03 14:10:00,117.74,117.74,117.64,117.65,5800.0,114.591,114.591,114.4937,114.5034,5800.0
2021-02-03 14:20:00,117.66,117.71,117.64,117.69,2506.0,114.5132,114.5618,114.4937,114.5424,2506.0
2021-02-03 14:30:00,117.7,117.74,117.61,117.61,9134.0,114.5521,114.591,114.4645,114.4645,9134.0
2021-02-03 14:40:00,117.61,117.61,117.49,117.49,7250.0,114.4645,114.4645,114.3477,114.3477,7250.0
2021-02-03 14:50:00,117.55,117.55,117.42,117.42,9600.0,114.4061,114.4061,114.2796,114.2796,9600.0
2021-02-03 15:00:00,117.38,117.39,117.28,117.35,10400.0,114.2407,114.2504,114.1433,114.2115,10400.0
2021-02-03 15:10:00,117.32,117.34,117.14,117.14,8924.0,114.1823,114.2017,114.0071,114.0071,8924.0
2021-02-03 15:20:00,117.04,117.18,117.04,117.05,11900.0,113.9098,114.046,113.9098,113.9195,11900.0
2021-02-03 15:30:00,117.1,117.31,117.01,117.18,21106.0,113.9681,114.1725,113.8806,114.046,21106.0
2021-02-03 15:40:00,117.22,117.34,117.15,117.29,12704.0,114.0849,114.2017,114.0168,114.1531,12704.0
2021-02-03 15:50:00,117.21,117.31,117.1,117.1,40386.0,114.0752,114.1725,113.9681,113.9681,40386.0
2021-02-04 09:30:00,116.85,117.08,116.26,116.46,48330.0,113.7248,113.9487,113.1506,113.3453,48330.0
2021-02-04 09:40:00,116.48,116.95,116.17,116.95,20666.0,113.3647,113.8222,113.063,113.8222,20666.0
2021-02-04 09:50:00,116.97,117.0,116.6,116.79,20352.0,113.8416,113.8708,113.4815,113.6664,20352.0
2021-02-04 10:00:00,116.89,116.89,116.42,116.59,46046.0,113.7638,113.7638,113.3063,113.4718,46046.0
2021-02-04 10:10:00,116.55,117.09,116.55,117.02,20744.0,113.4329,113.9584,113.4329,113.8903,20744.0
2021-02-04 10:20:00,116.99,117.21,116.77,116.78,17206.0,113.8611,114.0752,113.647,113.6567,17206.0
2021-02-04 10:30:00,116.75,117.02,116.68,117.0,9660.0,113.6275,113.8903,113.5594,113.8708,9660.0
2021-02-04 10:40:00,117.08,117.14,117.04,117.14,8932.0,113.9487,114.0071,113.9098,114.0071,8932.0
2021-02-04 10:50:00,117.17,117.42,117.14,117.14,15524.0,114.0363,114.2796,114.0071,114.0071,15524.0
2021-02-04 11:00:00,117.14,117.32,117.11,117.16,9868.0,114.0071,114.1823,113.9779,114.0265,9868.0
2021-02-04 11:10:00,117.18,117.2,116.99,117.06,14590.0,114.046,114.0655,113.8611,113.9292,14590.0
2021-02-04 11:20:00,117.17,117.2,117.01,117.04,8600.0,114.0363,114.0655,113.8806,113.9098,8600.0
2021-02-04 11:30:00,117.08,117.27,117.06,117.21,12124.0,113.9487,114.1336,113.9292,114.0752,12124.0
2021-02-04 11:40:00,117.2,117.58,117.2,117.58,5838.0,114.0655,114.4353,114.0655,114.4353,5838.0
2021-02-04 11:50:00,117.52,117.52,117.36,117.44,6184.0,114.3769,114.3769,114.2212,114.2991,6184.0
2021-02-04 12:00:00,117.44,117.58,117.44,117.53,5996.0,114.2991,114.4353,114.2991,114.3866,5996.0
2021-02-04 12:10:00,117.56,117.77,117.56,117.7,14786.0,114.4158,114.6202,114.4158,114.5521,14786.0
2021-02-04 12:20:00,117.78,117.81,117.67,117.67,10550.0,114.63,114.6592,114.5229,114.5229,10550.0
2021-02-04 12:30:00,117.72,118.01,117.72,117.97,4200.0,114.5716,114.8538,114.5716,114.8149,4200.0
2021-02-04 12:40:00,117.89,118.05,117.89,118.0,7552.0,114.737,114.8927,114.737,114.8441,7552.0
2021-02-04 12:50:00,117.99,117.99,117.85,117.85,6800.0,114.8343,114.8343,114.6981,114.6981,6800.0
2021-02-04 13:00:00,117.84,118.0,117.81,117.95,6914.0,114.6884,114.8441,114.6592,114.7954,6914.0
2021-02-04 13:10:00,117.88,117.97,117.87,117.88,25130.0,114.7273,114.8149,114.7176,114.7273,25130.0
2021-02-04 13:20:00,117.88,117.95,117.83,117.88,40476.0,114.7273,114.7954,114.6786,114.7273,40476.0
2021-02-04 13:30:00,117.88,117.89,117.75,117.75,2714.0,114.7273,114.737,114.6008,114.6008,2714.0
2021-02-04 13:40:00,117.82,117.82,117.71,117.72,1880.0,114.6689,114.6689,114.5618,114.5716,1880.0
2021-02-04 13:50:00,117.72,117.72,117.58,117.59,10950.0,114.5716,114.5716,114.4353,114.445,10950.0
2021-02-04 14:00:00,117.63,117.63,117.56,117.56,2260.0,114.484,114.484,114.4158,114.4158,2260.0
2021-02-04 14:10:00,117.5,117.5,117.42,117.43,2200.0,114.3575,114.3575,114.2796,114.2893,2200.0
2021-02-04 14:20:00,117.43,117.46,117.39,117.42,1400.0,114.2893,114.3185,114.2504,114.2796,1400.0
2021-02-04 14:30:00,117.41,117.42,117.39,117.39,1000.0,114.2699,114.2796,114.2504,114.2504,1000.0
2021-02-04 14:40:00,117.39,117.41,117.37,117.38,1600.0,114.2504,114.2699,114.2309,114.2407,1600.0
2021-02-04 14:50:00,117.38,117.55,117.38,117.55,1708.0,114.2407,114.4061,114.2407,114.4061,1708.0
2021-02-04 15:00:00,117.56,117.75,117.54,117.75,5940.0,114.4158,114.6008,114.3964,114.6008,5940.0
2021-02-04 15:10:00,117.75,117.81,117.66,117.72,61970.0,114.6008,114.6592,114.5132,114.5716,61970.0
2021-02-04 15:20:00,117.75,117.89,117.74,117.83,21354.0,114.6008,114.737,114.591,114.6786,21354.0
2021-02-04 15:30:00,117.88,117.96,117.82,117.96,3400.0,114.7273,114.8051,114.6689,114.8051,3400.0
2021-02-04 15:40:00,117.9,117.91,117.78,117.8,9800.0,114.7468,114.7565,114.63,114.6494,9800.0
2021-02-04 15:50:00,117.88,118.44,117.87,118.44,207654.0,114.7273,115.2723,114.7176,115.2723,207654.0
2021-02-05 09:30:00,119.05,119.25,117.98,118.21,47244.0,115.866,116.0606,114.8246,115.0485,47244.0
2021-02-05 09:40:00,118.23,118.61,118.23,118.28,25870.0,115.0679,115.4378,115.0679,115.1166,25870.0
2021-02-05 09:50:00,118.28,118.29,117.7,117.79,35800.0,115.1166,115.1263,114.5521,114.6397,35800.0
2021-02-05 10:00:00,117.74,118.0,117.69,117.88,27000.0,114.591,114.8441,114.5424,114.7273,27000.0
2021-02-05 10:10:00,117.92,117.94,117.6,117.6,25690.0,114.7662,114.7857,114.4548,114.4548,25690.0
2021-02-05 10:20:00,117.65,117.77,117.55,117.7,88798.0,114.5034,114.6202,114.4061,114.5521,88798.0
2021-02-05 10:30:00,117.69,117.8,117.48,117.74,49472.0,114.5424,114.6494,114.338,114.591,49472.0
2021-02-05 10:40:00,117.86,118.0,117.71,118.0,12740.0,114.7078,114.8441,114.5618,114.8441,12740.0
2021-02-05 10:50:00,118.04,118.12,117.98,118.03,7682.0,114.883,114.9609,114.8246,114.8733,7682.0
2021-02-05 11:00:00,118.04,118.1,117.86,117.86,4400.0,114.883,114.9414,114.7078,114.7078,4400.0
2021-02-05 11:10:00,117.85,117.9,117.62,117.74,16046.0,114.6981,114.7468,114.4742,114.591,16046.0
2021-02-05 11:20:00,117.71,117.76,117.52,117.57,15114.0,114.5618,114.6105,114.3769,114.4256,15114.0
2021-02-05 11:30:00,117.62,117.81,117.61,117.71,2600.0,114.4742,114.6592,114.4645,114.5618,2600.0
2021-02-05 11:40:00,117.56,117.69,117.56,117.64,5400.0,114.4158,114.5424,114.4158,114.4937,5400.0
2021-02-05 11:50:00,117.77,117.77,117.48,117.52,13250.0,114.6202,114.6202,114.338,114.3769,13250.0
2021-02-05 12:00:00,117.48,117.63,117.48,117.63,1400.0,114.338,114.484,114.338,114.484,1400.0
2021-02-05 12:10:00,117.61,117.74,117.61,117.67,6300.0,114.4645,114.591,114.4645,114.5229,6300.0
2021-02-05 12:20:00,117.69,117.71,117.66,117.66,3800.0,114.5424,114.5618,114.5132,114.5132,3800.0
2021-02-05 12:30:00,117.64,117.71,117.6,117.71,1600.0,114.4937,114.5618,114.4548,114.5618,1600.0
2021-02-05 12:40:00,117.71,117.82,117.71,117.81,3600.0,114.5618,114.6689,114.5618,114.6592,3600.0
2021-02-05 12:50:00,117.8,117.83,117.78,117.78,4800.0,114.6494,114.6786,114.63,114.63,4800.0
2021-02-05 13:00:00,117.79,117.85,117.74,117.82,33298.0,114.6397,114.6981,114.591,114.6689,33298.0
2021-02-05 13:10:00,117.82,117.95,117.82,117.95,5900.0,114.6689,114.7954,114.6689,114.7954,5900.0
2021-02-05 13:20:00,117.92,117.92,117.78,117.82,7300.0,114.7662,114.7662,114.63,114.6689,7300.0
2021-02-05 13:30:00,117.81,117.82,117.7,117.82,13092.0,114.6592,114.6689,114.5521,114.6689,13092.0
2021-02-05 13:40:00,117.76,117.76,117.67,117.67,11400.0,114.6105,114.6105,114.5229,114.5229,11400.0
2021-02-05 13:50:00,117.64,117.64,117.51,117.56,7000.0,114.4937,114.4937,114.3672,114.4158,7000.0
2021-02-05 14:00:00,117.57,117.63,117.53,117.61,3476.0,114.4256,114.484,114.3866,114.4645,3476.0
2021-02-05 14:10:00,117.62,117.72,117.62,117.64,4760.0,114.4742,114.5716,114.4742,114.4937,4760.0
2021-02-05 14:20:00,117.71,117.8,117.64,117.8,3106.0,114.5618,114.6494,114.4937,114.6494,3106.0
2021-02-05 14:30:00,117.83,117.91,117.81,117.84,2000.0,114.6786,114.7565,114.6592,114.6884,2000.0
2021-02-05 14:40:00,117.86,117.88,117.83,117.83,2400.0,114.7078,114.7273,114.6786,114.6786,2400.0
2021-02-05 14:50:00,117.77,117.86,117.76,117.83,4600.0,114.6202,114.7078,114.6105,114.6786,4600.0
2021-02-05 15:00:00,117.83,117.83,117.64,117.64,6200.0,114.6786,114.6786,114.4937,114.4937,6200.0
2021-02-05 15:10:00,117.65,117.74,117.64,117.74,8600.0,114.5034,114.591,114.4937,114.591,8600.0
2021-02-05 15:20:00,117.74,117.82,117.64,117.64,3600.0,114.591,114.6689,114.4937,114.4937,3600.0
2021-02-05 15:30:00,117.62,117.78,117.62,117.69,13518.0,114.4742,114.63,114.4742,114.5424,13518.0
2021-02-05 15:40:00,117.7,117.75,117.64,117.64,11000.0,114.5521,114.6008,114.4937,114.4937,11000.0
2021-02-05 15:50:00,117.53,117.69,117.53,117.61,27842.0,114.3866,114.5424,114.3866,114.4645,27842.0
2021-02-08 09:30:00,118.7,119.41,118.69,119.23,60698.0,115.5254,116.2164,115.5156,116.0412,60698.0
2021-02-08 09:40:00,119.31,120.01,119.21,120.01,84942.0,116.119,116.8003,116.0217,116.8003,84942.0
2021-02-08 09:50:00,120.03,120.41,119.96,120.13,141708.0,116.8198,117.1896,116.7517,116.9171,141708.0
2021-02-08 10:00:00,120.12,120.49,119.94,120.36,115544.0,116.9074,117.2675,116.7322,117.141,115544.0
2021-02-08 10:10:00,120.39,120.4,119.98,120.05,30850.0,117.1702,117.1799,116.7711,116.8393,30850.0
2021-02-08 10:20:00,120.07,120.07,119.67,119.86,43268.0,116.8587,116.8587,116.4694,116.6543,43268.0
2021-02-08 10:30:00,119.83,119.99,119.82,119.88,65562.0,116.6251,116.7809,116.6154,116.6738,65562.0
2021-02-08 10:40:00,119.88,120.25,119.84,120.18,54750.0,116.6738,117.0339,116.6349,116.9658,54750.0
2021-02-08 10:50:00,120.18,120.24,120.11,120.19,47978.0,116.9658,117.0242,116.8976,116.9755,47978.0
2021-02-08 11:00:00,120.19,120.21,120.08,120.19,48102.0,116.9755,116.995,116.8684,116.9755,48102.0
2021-02-08 11:10:00,120.17,120.26,119.89,119.94,25140.0,116.956,117.0436,116.6835,116.7322,25140.0
2021-02-08 11:20:00,119.92,120.03,119.88,119.92,7724.0,116.7127,116.8198,116.6738,116.7127,7724.0
2021-02-08 11:30:00,119.76,119.89,119.72,119.84,28342.0,116.557,116.6835,116.5181,116.6349,28342.0
2021-02-08 11:40:00,119.83,120.17,119.79,120.17,16300.0,116.6251,116.956,116.5862,116.956,16300.0
2021-02-08 11:50:00,120.16,120.21,120.09,120.12,14480.0,116.9463,116.995,116.8782,116.9074,14480.0
2021-02-08 12:00:00,120.18,120.27,120.17,120.22,20526.0,116.9658,117.0534,116.956,117.0047,20526.0
2021-02-08 12:10:00,120.22,120.42,120.21,120.39,40532.0,117.0047,117.1994,116.995,117.1702,40532.0
2021-02-08 12:20:00,120.41,120.73,120.4,120.73,78900.0,117.1896,117.5011,117.1799,117.5011,78900.0
2021-02-08 12:30:00,120.72,120.86,120.68,120.83,35824.0,117.4913,117.6276,117.4524,117.5984,35824.0
2021-02-08 12:40:00,120.84,120.95,120.77,120.86,4800.0,117.6081,117.7152,117.54,117.6276,4800.0
2021-02-08 12:50:00,120.81,120.85,120.58,120.77,12326.0,117.5789,117.6179,117.3551,117.54,12326.0
2021-02-08 13:00:00,120.71,120.76,120.62,120.76,17888.0,117.4816,117.5303,117.394,117.5303,17888.0
2021-02-08 13:10:00,120.76,120.88,120.72,120.85,35874.0,117.5303,117.6471,117.4913,117.6179,35874.0
2021-02-08 13:20:00,120.86,120.88,120.74,120.78,38154.0,117.6276,117.6471,117.5108,117.5497,38154.0
2021-02-08 13:30:00,120.81,120.95,120.81,120.83,53374.0,117.5789,117.7152,117.5789,117.5984,53374.0
2021-02-08 13:40:00,120.85,120.97,120.82,120.87,22384.0,117.6179,117.7346,117.5887,117.6373,22384.0
2021-02-08 13:50:00,120.83,120.83,120.61,120.73,16858.0,117.5984,117.5984,117.3843,117.5011,16858.0
2021-02-08 14:00:00,120.76,120.98,120.76,120.97,37866.0,117.5303,117.7444,117.5303,117.7346,37866.0
2021-02-08 14:10:00,120.94,120.99,120.89,120.89,19002.0,117.7054,117.7541,117.6568,117.6568,19002.0
2021-02-08 14:20:00,120.88,121.01,120.82,120.98,8150.0,117.6471,117.7736,117.5887,117.7444,8150.0
2021-02-08 14:30:00,121.0,121.03,120.96,121.02,10296.0,117.7638,117.793,117.7249,117.7833,10296.0
2021-02-08 14:40:00,121.04,121.06,120.97,121.03,10200.0,117.8028,117.8222,117.7346,117.793,10200.0
2021-02-08 14:50:00,121.06,121.26,121.04,121.23,40080.0,117.8222,118.0169,117.8028,117.9877,40080.0
2021-02-08 15:00:00,121.19,121.27,121.17,121.27,39626.0,117.9488,118.0266,117.9293,118.0266,39626.0
2021-02-08 15:10:00,121.26,121.32,121.19,121.23,24478.0,118.0169,118.0753,117.9488,117.9877,24478.0
2021-02-08 15:20:00,121.24,121.34,121.22,121.31,13878.0,117.9974,118.0948,117.978,118.0656,13878.0
2021-02-08 15:30:00,121.32,121.38,121.25,121.35,21290.0,118.0753,118.1337,118.0072,118.1045,21290.0
2021-02-08 15:40:00,121.36,121.38,121.29,121.3,52738.0,118.1142,118.1337,118.0461,118.0558,52738.0
2021-02-08 15:50:00,121.3,121.53,121.29,121.53,66246.0,118.0558,118.2797,118.0461,118.2797,66246.0
2021-02-09 09:30:00,121.03,121.72,120.95,120.95,44844.0,117.793,118.4646,117.7152,117.7152,44844.0
2021-02-09 09:40:00,120.99,121.42,120.62,121.36,19520.0,117.7541,118.1726,117.394,118.1142,19520.0
2021-02-09 09:50:00,121.41,121.62,121.27,121.55,15826.0,118.1629,118.3673,118.0266,118.2991,15826.0
2021-02-09 10:00:00,121.53,121.78,121.53,121.78,16046.0,118.2797,118.523,118.2797,118.523,16046.0
2021-02-09 10:10:00,121.77,122.1,121.77,122.1,26066.0,118.5132,118.8344,118.5132,118.8344,26066.0
2021-02-09 10:20:00,122.1,122.1,121.79,121.81,19748.0,118.8344,118.8344,118.5327,118.5522,19748.0
2021-02-09 10:30:00,121.72,121.86,121.69,121.84,6902.0,118.4646,118.6008,118.4354,118.5814,6902.0
2021-02-09 10:40:00,121.83,121.85,121.69,121.77,12366.0,118.5716,118.5911,118.4354,118.5132,12366.0
2021-02-09 10:50:00,121.84,121.84,121.7,121.7,6200.0,118.5814,118.5814,118.4451,118.4451,6200.0
2021-02-09 11:00:00,121.77,121.77,121.48,121.54,10412.0,118.5132,118.5132,118.231,118.2894,10412.0
2021-02-09 11:10:00,121.46,121.46,120.81,120.93,25060.0,118.2115,118.2115,117.5789,117.6957,25060.0
2021-02-09 11:20:00,121.07,121.2,121.07,121.07,18178.0,117.832,117.9585,117.832,117.832,18178.0
2021-02-09 11:30:00,121.03,121.42,121.03,121.42,5200.0,117.793,118.1726,117.793,118.1726,5200.0
2021-02-09 11:40:00,121.44,121.5,121.42,121.45,5836.0,118.1921,118.2505,118.1726,118.2018,5836.0
2021-02-09 11:50:00,121.46,121.57,121.41,121.44,6402.0,118.2115,118.3186,118.1629,118.1921,6402.0
2021-02-09 12:00:00,121.4,121.57,121.32,121.57,5200.0,118.1531,118.3186,118.0753,118.3186,5200.0
2021-02-09 12:10:00,121.57,121.63,121.45,121.45,17394.0,118.3186,118.377,118.2018,118.2018,17394.0
2021-02-09 12:20:00,121.45,121.51,121.4,121.48,10110.0,118.2018,118.2602,118.1531,118.231,10110.0
2021-02-09 12:30:00,121.46,121.51,121.34,121.44,6600.0,118.2115,118.2602,118.0948,118.1921,6600.0
2021-02-09 12:40:00,121.41,121.58,121.33,121.34,12600.0,118.1629,118.3283,118.085,118.0948,12600.0
2021-02-09 12:50:00,121.36,121.38,121.25,121.27,3800.0,118.1142,118.1337,118.0072,118.0266,3800.0
2021-02-09 13:00:00,121.29,121.29,121.22,121.22,1800.0,118.0461,118.0461,117.978,117.978,1800.0
2021-02-09 13:10:00,121.29,121.35,121.23,121.25,3254.0,118.0461,118.1045,117.9877,118.0072,3254.0
2021-02-09 13:20:00,121.21,121.24,121.13,121.17,6640.0,117.9682,117.9974,117.8904,117.9293,6640.0
2021-02-09 13:30:00,121.17,121.17,121.07,121.11,3186.0,117.9293,117.9293,117.832,117.8709,3186.0
2021-02-09 13:40:00,121.15,121.18,120.98,120.99,4400.0,117.9098,117.939,117.7444,117.7541,4400.0
2021-02-09 13:50:00,120.97,121.07,120.97,121.0,2600.0,117.7346,117.832,117.7346,117.7638,2600.0
2021-02-09 14:00:00,121.06,121.14,121.03,121.14,3682.0,117.8222,117.9001,117.793,117.9001,3682.0
2021-02-09 14:10:00,121.12,121.19,121.12,121.19,1900.0,117.8806,117.9488,117.8806,117.9488,1900.0
2021-02-09 14:20:00,121.2,121.24,121.18,121.21,6590.0,117.9585,117.9974,117.939,117.9682,6590.0
2021-02-09 14:30:00,121.22,121.25,121.15,121.23,3000.0,117.978,118.0072,117.9098,117.9877,3000.0
2021-02-09 14:40:00,121.27,121.3,121.17,121.22,2000.0,118.0266,118.0558,117.9293,117.978,2000.0
2021-02-09 14:50:00,121.16,121.3,121.16,121.27,2800.0,117.9196,118.0558,117.9196,118.0266,2800.0
2021-02-09 15:00:00,121.29,121.29,121.21,121.24,2400.0,118.0461,118.0461,117.9682,117.9974,2400.0
2021-02-09 15:10:00,121.21,121.41,121.21,121.41,3400.0,117.9682,118.1629,117.9682,118.1629,3400.0
2021-02-09 15:20:00,121.36,121.36,121.28,121.28,8000.0,118.1142,118.1142,118.0364,118.0364,8000.0
2021-02-09 15:30:00,121.3,121.52,121.3,121.52,4296.0,118.0558,118.2699,118.0558,118.2699,4296.0
2021-02-09 15:40:00,121.53,121.54,121.23,121.23,5600.0,118.2797,118.2894,117.9877,117.9877,5600.0
2021-02-09 15:50:00,121.19,121.25,121.0,121.08,28686.0,117.9488,118.0072,117.7638,117.8417,28686.0
2021-02-10 09:30:00,122.25,122.48,121.58,122.13,80974.0,118.9804,119.2043,118.3283,118.8636,80974.0
2021-02-10 09:40:00,122.14,122.74,122.08,122.73,43400.0,118.8734,119.4573,118.815,119.4476,43400.0
2021-02-10 09:50:00,122.64,122.67,122.27,122.6,41536.0,119.36,119.3892,118.9999,119.3211,41536.0
2021-02-10 10:00:00,122.7,122.95,122.63,122.63,33306.0,119.4184,119.6617,119.3502,119.3502,33306.0
2021-02-10 10:10:00,122.66,122.67,122.04,122.04,24586.0,119.3794,119.3892,118.776,118.776,24586.0
2021-02-10 10:20:00,122.0,122.0,120.72,121.3,95528.0,118.7371,118.7371,117.4913,118.0558,95528.0
2021-02-10 10:30:00,121.27,121.35,120.92,121.02,50566.0,118.0266,118.1045,117.686,117.7833,50566.0
2021-02-10 10:40:00,120.98,121.16,120.0,120.39,55698.0,117.7444,117.9196,116.7906,117.1702,55698.0
2021-02-10 10:50:00,120.41,121.17,120.37,121.06,63844.0,117.1896,117.9293,117.1507,117.8222,63844.0
2021-02-10 11:00:00,121.05,121.25,120.77,121.14,29898.0,117.8125,118.0072,117.54,117.9001,29898.0
2021-02-10 11:10:00,121.16,121.48,121.08,121.48,26158.0,117.9196,118.231,117.8417,118.231,26158.0
2021-02-10 11:20:00,121.41,121.63,121.08,121.14,34406.0,118.1629,118.377,117.8417,117.9001,34406.0
2021-02-10 11:30:00,121.09,121.43,120.86,121.43,55596.0,117.8514,118.1823,117.6276,118.1823,55596.0
2021-02-10 11:40:00,121.41,121.51,121.34,121.51,15500.0,118.1629,118.2602,118.0948,118.2602,15500.0
2021-02-10 11:50:00,121.63,121.89,121.58,121.69,13118.0,118.377,118.63,118.3283,118.4354,13118.0
2021-02-10 12:00:00,121.5,121.5,121.23,121.34,52078.0,118.2505,118.2505,117.9877,118.0948,52078.0
2021-02-10 12:10:00,121.3,121.6,121.25,121.58,10912.0,118.0558,118.3478,118.0072,118.3283,10912.0
2021-02-10 12:20:00,121.52,121.63,121.21,121.61,9118.0,118.2699,118.377,117.9682,118.3575,9118.0
2021-02-10 12:30:00,121.57,121.6,121.42,121.44,6578.0,118.3186,118.3478,118.1726,118.1921,6578.0
2021-02-10 12:40:00,121.57,121.64,121.54,121.64,3400.0,118.3186,118.3867,118.2894,118.3867,3400.0
2021-02-10 12:50:00,121.67,121.71,121.64,121.66,4004.0,118.4159,118.4549,118.3867,118.4062,4004.0
2021-02-10 13:00:00,121.58,121.71,121.58,121.7,3556.0,118.3283,118.4549,118.3283,118.4451,3556.0
2021-02-10 13:10:00,121.66,121.76,121.61,121.67,4500.0,118.4062,118.5035,118.3575,118.4159,4500.0
2021-02-10 13:20:00,121.67,121.71,121.66,121.7,1896.0,118.4159,118.4549,118.4062,118.4451,1896.0
2021-02-10 13:30:00,121.71,121.76,121.67,121.76,5528.0,118.4549,118.5035,118.4159,118.5035,5528.0
2021-02-10 13:40:00,121.75,121.75,121.41,121.41,7888.0,118.4938,118.4938,118.1629,118.1629,7888.0
2021-02-10 13:50:00,121.36,121.52,121.31,121.5,6388.0,118.1142,118.2699,118.0656,118.2505,6388.0
2021-02-10 14:00:00,121.47,121.64,121.47,121.55,6000.0,118.2213,118.3867,118.2213,118.2991,6000.0
2021-02-10 14:10:00,121.57,121.61,121.54,121.61,17206.0,118.3186,118.3575,118.2894,118.3575,17206.0
2021-02-10 14:20:00,121.61,121.82,121.56,121.82,5200.0,118.3575,118.5619,118.3089,118.5619,5200.0
2021-02-10 14:30:00,121.86,122.06,121.76,121.97,8600.0,118.6008,118.7955,118.5035,118.7079,8600.0
2021-02-10 14:40:00,121.95,122.08,121.93,122.04,6200.0,118.6884,118.815,118.669,118.776,6200.0
2021-02-10 14:50:00,122.01,122.06,121.87,122.04,6000.0,118.7468,118.7955,118.6106,118.776,6000.0
2021-02-10 15:00:00,122.07,122.14,122.03,122.06,6800.0,118.8052,118.8734,118.7663,118.7955,6800.0
2021-02-10 15:10:00,122.07,122.13,121.91,121.98,12808.0,118.8052,118.8636,118.6495,118.7176,12808.0
2021-02-10 15:20:00,121.89,121.89,121.61,121.66,11540.0,118.63,118.63,118.3575,118.4062,11540.0
2021-02-10 15:30:00,121.77,121.81,121.25,121.26,16792.0,118.5132,118.5522,118.0072,118.0169,16792.0
2021-02-10 15:40:00,121.23,121.34,121.11,121.25,40780.0,117.9877,118.0948,117.8709,118.0072,40780.0
2021-02-10 15:50:00,121.22,121.5,121.19,121.5,46832.0,117.978,118.2505,117.9488,118.2505,46832.0
2021-02-11 09:30:00,122.86,123.6,122.86,123.39,123206.0,119.5741,120.2943,119.5741,120.0899,123206.0
2021-02-11 09:40:00,123.42,123.66,123.2,123.48,30964.0,120.1191,120.3527,119.905,120.1775,30964.0
2021-02-11 09:50:00,123.46,123.46,122.94,123.32,20156.0,120.1581,120.1581,119.652,120.0218,20156.0
2021-02-11 10:00:00,123.19,123.41,123.12,123.26,16400.0,119.8953,120.1094,119.8271,119.9634,16400.0
2021-02-11 10:10:00,123.25,123.63,123.23,123.63,44394.0,119.9537,120.3235,119.9342,120.3235,44394.0
2021-02-11 10:20:00,123.66,123.91,123.64,123.89,36022.0,120.3527,120.596,120.3332,120.5766,36022.0
2021-02-11 10:30:00,123.98,124.12,123.87,124.01,76590.0,120.6641,120.8004,120.5571,120.6933,76590.0
2021-02-11 10:40:00,124.03,124.36,124.03,124.35,74110.0,120.7128,121.034,120.7128,121.0242,74110.0
2021-02-11 10:50:00,124.36,124.61,124.17,124.19,42336.0,121.034,121.2773,120.8491,120.8685,42336.0
2021-02-11 11:00:00,124.19,124.53,124.12,124.49,14504.0,120.8685,121.1994,120.8004,121.1605,14504.0
2021-02-11 11:10:00,124.56,124.87,124.53,124.57,40054.0,121.2286,121.5303,121.1994,121.2384,40054.0
2021-02-11 11:20:00,124.57,124.86,124.49,124.86,13502.0,121.2384,121.5206,121.1605,121.5206,13502.0
2021-02-11 11:30:00,124.92,125.11,124.92,125.06,39820.0,121.579,121.7639,121.579,121.7153,39820.0
2021-02-11 11:40:00,125.06,125.22,125.04,125.13,94054.0,121.7153,121.871,121.6958,121.7834,94054.0
2021-02-11 11:50:00,125.11,125.17,124.83,125.14,14416.0,121.7639,121.8223,121.4914,121.7931,14416.0
2021-02-11 12:00:00,125.13,125.36,125.07,125.07,15832.0,121.7834,122.0072,121.725,121.725,15832.0
2021-02-11 12:10:00,124.99,125.24,124.47,124.47,27436.0,121.6471,121.8904,121.141,121.141,27436.0
2021-02-11 12:20:00,124.52,124.61,123.8,123.81,22352.0,121.1897,121.2773,120.489,120.4987,22352.0
2021-02-11 12:30:00,123.91,124.61,123.91,124.59,34048.0,120.596,121.2773,120.596,121.2578,34048.0
2021-02-11 12:40:00,124.56,124.56,123.98,124.32,27474.0,121.2286,121.2286,120.6641,120.995,27474.0
2021-02-11 12:50:00,124.41,124.85,124.33,124.85,12234.0,121.0826,121.5109,121.0048,121.5109,12234.0
2021-02-11 13:00:00,124.83,124.94,124.69,124.72,16162.0,121.4914,121.5985,121.3552,121.3844,16162.0
2021-02-11 13:10:00,124.71,125.24,124.67,125.17,12376.0,121.3746,121.8904,121.3357,121.8223,12376.0
2021-02-11 13:20:00,125.21,125.41,125.21,125.27,21750.0,121.8612,122.0559,121.8612,121.9196,21750.0
2021-02-11 13:30:00,125.23,125.55,125.21,125.55,33532.0,121.8807,122.1922,121.8612,122.1922,33532.0
2021-02-11 13:40:00,125.53,125.67,125.33,125.42,19212.0,122.1727,122.3089,121.978,122.0656,19212.0
2021-02-11 13:50:00,125.43,125.58,125.43,125.49,7064.0,122.0754,122.2214,122.0754,122.1338,7064.0
2021-02-11 14:00:00,125.44,125.44,125.17,125.17,17210.0,122.0851,122.0851,121.8223,121.8223,17210.0
2021-02-11 14:10:00,125.16,125.34,124.97,125.34,23962.0,121.8126,121.9878,121.6277,121.9878,23962.0
2021-02-11 14:20:00,125.4,125.47,125.0,125.47,14136.0,122.0462,122.1143,121.6569,122.1143,14136.0
2021-02-11 14:30:00,125.42,125.48,125.17,125.39,9770.0,122.0656,122.124,121.8223,122.0364,9770.0
2021-02-11 14:40:00,125.38,125.6,125.38,125.56,21884.0,122.0267,122.2408,122.0267,122.2019,21884.0
2021-02-11 14:50:00,125.55,125.58,125.47,125.47,19700.0,122.1922,122.2214,122.1143,122.1143,19700.0
2021-02-11 15:00:00,125.45,125.57,125.32,125.52,11546.0,122.0948,122.2116,121.9683,122.163,11546.0
2021-02-11 15:10:00,125.53,125.7,125.52,125.61,16952.0,122.1727,122.3381,122.163,122.2505,16952.0
2021-02-11 15:20:00,125.6,125.78,125.6,125.73,28644.0,122.2408,122.416,122.2408,122.3673,28644.0
2021-02-11 15:30:00,125.73,125.8,125.49,125.51,16602.0,122.3673,122.4355,122.1338,122.1532,16602.0
2021-02-11 15:40:00,125.51,125.85,125.39,125.69,32754.0,122.1532,122.4841,122.0364,122.3284,32754.0
2021-02-11 15:50:00,125.67,125.99,125.62,125.99,93962.0,122.3089,122.6204,122.2603,122.6204,93962.0
2021-02-12 09:30:00,125.55,125.72,124.91,125.5,72902.0,122.1922,122.3576,121.5693,122.1435,72902.0
2021-02-12 09:40:00,125.54,126.19,125.54,126.19,55116.0,122.1824,122.815,122.1824,122.815,55116.0
2021-02-12 09:50:00,126.19,126.3,125.96,126.2,21194.0,122.815,122.9221,122.5912,122.8248,21194.0
2021-02-12 10:00:00,126.14,126.53,126.12,126.49,29196.0,122.7664,123.1459,122.7469,123.107,29196.0
2021-02-12 10:10:00,126.5,126.83,126.41,126.58,37166.0,123.1167,123.4379,123.0292,123.1946,37166.0
2021-02-12 10:20:00,126.58,127.01,126.48,126.69,25142.0,123.1946,123.6131,123.0973,123.3017,25142.0
2021-02-12 10:30:00,126.63,127.05,126.46,127.04,51630.0,123.2433,123.652,123.0778,123.6423,51630.0
2021-02-12 10:40:00,127.04,127.21,127.02,127.19,12980.0,123.6423,123.8078,123.6228,123.7883,12980.0
2021-02-12 10:50:00,127.21,127.41,127.19,127.38,18500.0,123.8078,124.0024,123.7883,123.9732,18500.0
2021-02-12 11:00:00,127.42,127.45,127.16,127.16,23952.0,124.0121,124.0413,123.7591,123.7591,23952.0
2021-02-12 11:10:00,127.13,127.43,127.13,127.33,29590.0,123.7299,124.0219,123.7299,123.9245,29590.0
2021-02-12 11:20:00,127.35,127.35,127.1,127.32,12600.0,123.944,123.944,123.7007,123.9148,12600.0
2021-02-12 11:30:00,127.37,127.52,127.17,127.21,21642.0,123.9635,124.1095,123.7688,123.8078,21642.0
2021-02-12 11:40:00,127.19,127.22,126.98,127.22,21826.0,123.7883,123.8175,123.5839,123.8175,21826.0
2021-02-12 11:50:00,127.13,127.16,126.93,126.94,5600.0,123.7299,123.7591,123.5352,123.545,5600.0
2021-02-12 12:00:00,126.95,127.22,126.94,126.94,19500.0,123.5547,123.8175,123.545,123.545,19500.0
2021-02-12 12:10:00,126.95,127.09,126.94,127.02,8000.0,123.5547,123.691,123.545,123.6228,8000.0
2021-02-12 12:20:00,127.07,127.42,127.0,127.38,33196.0,123.6715,124.0121,123.6034,123.9732,33196.0
2021-02-12 12:30:00,127.35,127.35,127.08,127.08,14884.0,123.944,123.944,123.6812,123.6812,14884.0
2021-02-12 12:40:00,127.07,127.07,126.93,127.06,16650.0,123.6715,123.6715,123.5352,123.6618,16650.0
2021-02-12 12:50:00,127.06,127.06,126.7,127.03,24600.0,123.6618,123.6618,123.3114,123.6326,24600.0
2021-02-12 13:00:00,127.05,127.13,126.94,126.98,16256.0,123.652,123.7299,123.545,123.5839,16256.0
2021-02-12 13:10:00,127.02,127.04,126.69,126.7,35244.0,123.6228,123.6423,123.3017,123.3114,35244.0
2021-02-12 13:20:00,126.67,126.75,126.61,126.72,11912.0,123.2822,123.3601,123.2238,123.3309,11912.0
2021-02-12 13:30:00,126.71,126.96,126.68,126.85,14188.0,123.3211,123.5644,123.2919,123.4574,14188.0
2021-02-12 13:40:00,126.86,126.89,126.6,126.61,15792.0,123.4671,123.4963,123.2141,123.2238,15792.0
2021-02-12 13:50:00,126.6,126.67,126.43,126.45,17694.0,123.2141,123.2822,123.0486,123.0681,17694.0
2021-02-12 14:00:00,126.51,126.51,126.36,126.5,13246.0,123.1265,123.1265,122.9805,123.1167,13246.0
2021-02-12 14:10:00,126.52,126.55,126.4,126.55,12516.0,123.1362,123.1654,123.0194,123.1654,12516.0
2021-02-12 14:20:00,126.58,126.63,126.51,126.54,18788.0,123.1946,123.2433,123.1265,123.1557,18788.0
2021-02-12 14:30:00,126.54,126.54,126.2,126.25,24650.0,123.1557,123.1557,122.8248,122.8734,24650.0
2021-02-12 14:40:00,126.24,126.64,126.24,126.63,36182.0,122.8637,123.253,122.8637,123.2433,36182.0
2021-02-12 14:50:00,126.6,126.65,126.53,126.54,26306.0,123.2141,123.2627,123.1459,123.1557,26306.0
2021-02-12 15:00:00,126.57,126.67,126.55,126.61,30320.0,123.1849,123.2822,123.1654,123.2238,30320.0
2021-02-12 15:10:00,126.61,126.66,126.57,126.63,22974.0,123.2238,123.2725,123.1849,123.2433,22974.0
2021-02-12 15:20:00,126.64,126.76,126.58,126.7,16236.0,123.253,123.3698,123.1946,123.3114,16236.0
2021-02-12 15:30:00,126.71,126.9,126.71,126.79,36676.0,123.3211,123.506,123.3211,123.399,36676.0
2021-02-12 15:40:00,126.79,126.91,126.78,126.89,33858.0,123.399,123.5158,123.3893,123.4963,33858.0
2021-02-12 15:50:00,126.89,127.26,126.89,127.22,68708.0,123.4963,123.8564,123.4963,123.8175,68708.0
2021-02-16 09:30:00,128.99,128.99,128.06,128.47,94598.0,125.5402,125.5402,124.635,125.0341,94598.0
2021-02-16 09:40:00,128.32,128.94,128.22,128.73,42928.0,124.8881,125.4915,124.7907,125.2871,42928.0
2021-02-16 09:50:00,128.69,128.76,128.52,128.66,39188.0,125.2482,125.3163,125.0827,125.219,39188.0
2021-02-16 10:00:00,128.66,128.93,128.54,128.81,50882.0,125.219,125.4818,125.1022,125.365,50882.0
2021-02-16 10:10:00,128.74,128.76,128.32,128.62,69420.0,125.2968,125.3163,124.8881,125.18,69420.0
2021-02-16 10:20:00,128.63,129.08,128.63,129.08,26504.0,125.1898,125.6277,125.1898,125.6277,26504.0
2021-02-16 10:30:00,129.09,129.29,129.02,129.17,44998.0,125.6375,125.8321,125.5693,125.7153,44998.0
2021-02-16 10:40:00,129.22,129.24,128.73,128.8,43556.0,125.764,125.7835,125.2871,125.3552,43556.0
2021-02-16 10:50:00,128.84,129.01,128.5,128.84,47660.0,125.3942,125.5596,125.0633,125.3942,47660.0
2021-02-16 11:00:00,128.86,129.0,128.56,128.56,28226.0,125.4136,125.5499,125.1217,125.1217,28226.0
2021-02-16 11:10:00,128.61,128.82,128.6,128.75,9838.0,125.1703,125.3747,125.1606,125.3066,9838.0
2021-02-16 11:20:00,128.79,128.81,128.05,128.22,21772.0,125.3455,125.365,124.6253,124.7907,21772.0
2021-02-16 11:30:00,128.16,128.48,127.9,128.46,34678.0,124.7323,125.0438,124.4793,125.0243,34678.0
2021-02-16 11:40:00,128.47,128.53,128.0,128.01,18006.0,125.0341,125.0925,124.5766,124.5864,18006.0
2021-02-16 11:50:00,127.98,128.02,127.79,127.92,22962.0,124.5572,124.5961,124.3722,124.4988,22962.0
2021-02-16 12:00:00,127.86,128.0,127.36,127.39,27230.0,124.4404,124.5766,123.9537,123.9829,27230.0
2021-02-16 12:10:00,127.42,127.82,127.33,127.64,17944.0,124.0121,124.4014,123.9245,124.2263,17944.0
2021-02-16 12:20:00,127.81,127.91,127.73,127.88,43164.0,124.3917,124.489,124.3138,124.4598,43164.0
2021-02-16 12:30:00,127.88,127.95,127.71,127.71,37462.0,124.4598,124.528,124.2944,124.2944,37462.0
2021-02-16 12:40:00,127.72,127.88,127.71,127.86,29838.0,124.3041,124.4598,124.2944,124.4404,29838.0
2021-02-16 12:50:00,127.89,128.25,127.83,128.23,8834.0,124.4696,124.8199,124.4112,124.8005,8834.0
2021-02-16 13:00:00,128.23,128.38,128.23,128.3,55656.0,124.8005,124.9465,124.8005,124.8686,55656.0
2021-02-16 13:10:00,128.33,128.36,128.17,128.17,8784.0,124.8978,124.927,124.7421,124.7421,8784.0
2021-02-16 13:20:00,128.17,128.28,128.06,128.08,4500.0,124.7421,124.8491,124.635,124.6545,4500.0
2021-02-16 13:30:00,128.08,128.15,128.0,128.0,4800.0,124.6545,124.7226,124.5766,124.5766,4800.0
2021-02-16 13:40:00,128.01,128.01,127.8,127.9,6400.0,124.5864,124.5864,124.382,124.4793,6400.0
2021-02-16 13:50:00,127.85,127.86,127.61,127.68,11980.0,124.4306,124.4404,124.1971,124.2652,11980.0
2021-02-16 14:00:00,127.72,127.9,127.69,127.9,6390.0,124.3041,124.4793,124.2749,124.4793,6390.0
2021-02-16 14:10:00,127.89,128.04,127.89,127.99,3600.0,124.4696,124.6156,124.4696,124.5669,3600.0
2021-02-16 14:20:00,128.0,128.09,127.98,128.09,4000.0,124.5766,124.6642,124.5572,124.6642,4000.0
2021-02-16 14:30:00,128.12,128.21,128.08,128.19,39524.0,124.6934,124.781,124.6545,124.7615,39524.0
2021-02-16 14:40:00,128.17,128.24,128.08,128.12,20070.0,124.7421,124.8102,124.6545,124.6934,20070.0
2021-02-16 14:50:00,128.03,128.19,127.98,128.19,3738.0,124.6058,124.7615,124.5572,124.7615,3738.0
2021-02-16 15:00:00,128.14,128.25,127.99,128.2,7250.0,124.7129,124.8199,124.5669,124.7713,7250.0
2021-02-16 15:10:00,128.26,128.26,127.92,127.92,12338.0,124.8297,124.8297,124.4988,124.4988,12338.0
2021-02-16 15:20:00,127.96,128.09,127.92,127.95,8200.0,124.5377,124.6642,124.4988,124.528,8200.0
2021-02-16 15:30:00,127.92,128.08,127.81,127.83,16910.0,124.4988,124.6545,124.3917,124.4112,16910.0
2021-02-16 15:40:00,127.84,127.99,127.79,127.89,13436.0,124.4209,124.5669,124.3722,124.4696,13436.0
2021-02-16 15:50:00,127.93,128.08,127.76,128.03,52022.0,124.5085,124.6545,124.343,124.6058,52022.0
2021-02-17 09:30:00,126.51,126.51,125.44,125.78,75258.0,123.1265,123.1265,122.0851,122.416,75258.0
2021-02-17 09:40:00,125.77,126.95,125.73,126.95,39778.0,122.4063,123.5547,122.3673,123.5547,39778.0
2021-02-17 09:50:00,126.92,127.24,126.66,126.7,25900.0,123.5255,123.837,123.2725,123.3114,25900.0
2021-02-17 10:00:00,126.7,126.85,126.0,126.42,39258.0,123.3114,123.4574,122.6301,123.0389,39258.0
2021-02-17 10:10:00,126.36,126.54,125.89,126.05,94646.0,122.9805,123.1557,122.5231,122.6788,94646.0
2021-02-17 10:20:00,126.05,126.25,125.25,125.35,87252.0,122.6788,122.8734,121.9002,121.9975,87252.0
2021-02-17 10:30:00,125.36,125.47,124.99,125.1,40832.0,122.0072,122.1143,121.6471,121.7542,40832.0
2021-02-17 10:40:00,125.07,125.36,124.86,125.36,24006.0,121.725,122.0072,121.5206,122.0072,24006.0
2021-02-17 10:50:00,125.38,125.63,125.31,125.63,62564.0,122.0267,122.27,121.9586,122.27,62564.0
2021-02-17 11:00:00,125.69,125.69,125.12,125.14,22464.0,122.3284,122.3284,121.7737,121.7931,22464.0
2021-02-17 11:10:00,125.12,125.14,124.3,124.3,81744.0,121.7737,121.7931,120.9756,120.9756,81744.0
2021-02-17 11:20:00,124.32,124.75,124.32,124.71,22644.0,120.995,121.4135,120.995,121.3746,22644.0
2021-02-17 11:30:00,124.68,124.85,124.29,124.29,5800.0,121.3454,121.5109,120.9659,120.9659,5800.0
2021-02-17 11:40:00,124.26,124.58,124.13,124.5,15670.0,120.9367,121.2481,120.8101,121.1702,15670.0
2021-02-17 11:50:00,124.48,124.7,124.42,124.7,9738.0,121.1508,121.3649,121.0924,121.3649,9738.0
2021-02-17 12:00:00,124.74,124.98,124.74,124.98,12872.0,121.4038,121.6374,121.4038,121.6374,12872.0
2021-02-17 12:10:00,125.01,125.1,124.81,124.81,6740.0,121.6666,121.7542,121.4719,121.4719,6740.0
2021-02-17 12:20:00,124.77,125.02,124.72,125.02,6854.0,121.433,121.6763,121.3844,121.6763,6854.0
2021-02-17 12:30:00,125.11,125.13,124.96,124.96,4000.0,121.7639,121.7834,121.6179,121.6179,4000.0
2021-02-17 12:40:00,125.08,125.34,125.08,125.33,10800.0,121.7347,121.9878,121.7347,121.978,10800.0
2021-02-17 12:50:00,125.39,125.45,125.1,125.2,8144.0,122.0364,122.0948,121.7542,121.8515,8144.0
2021-02-17 13:00:00,125.26,125.56,125.17,125.55,8600.0,121.9099,122.2019,121.8223,122.1922,8600.0
2021-02-17 13:10:00,125.55,125.56,125.48,125.53,4800.0,122.1922,122.2019,122.124,122.1727,4800.0
2021-02-17 13:20:00,125.42,125.57,125.3,125.51,4800.0,122.0656,122.2116,121.9488,122.1532,4800.0
2021-02-17 13:30:00,125.49,125.49,125.26,125.27,4400.0,122.1338,122.1338,121.9099,121.9196,4400.0
2021-02-17 13:40:00,125.29,125.37,125.25,125.28,7386.0,121.9391,122.017,121.9002,121.9294,7386.0
2021-02-17 13:50:00,125.29,125.56,125.29,125.45,13538.0,121.9391,122.2019,121.9391,122.0948,13538.0
2021-02-17 14:00:00,125.46,125.86,125.46,125.86,17544.0,122.1046,122.4939,122.1046,122.4939,17544.0
2021-02-17 14:10:00,125.89,125.89,125.54,125.56,8140.0,122.5231,122.5231,122.1824,122.2019,8140.0
2021-02-17 14:20:00,125.57,125.57,125.27,125.27,9782.0,122.2116,122.2116,121.9196,121.9196,9782.0
2021-02-17 14:30:00,125.26,125.55,125.22,125.55,4290.0,121.9099,122.1922,121.871,122.1922,4290.0
2021-02-17 14:40:00,125.42,125.53,125.39,125.53,2600.0,122.0656,122.1727,122.0364,122.1727,2600.0
2021-02-17 14:50:00,125.55,125.64,125.43,125.55,13814.0,122.1922,122.2797,122.0754,122.1922,13814.0
2021-02-17 15:00:00,125.57,125.73,125.56,125.73,17082.0,122.2116,122.3673,122.2019,122.3673,17082.0
2021-02-17 15:10:00,125.74,125.75,125.64,125.7,13418.0,122.3771,122.3868,122.2797,122.3381,13418.0
2021-02-17 15:20:00,125.75,125.91,125.73,125.9,9550.0,122.3868,122.5425,122.3673,122.5328,9550.0
2021-02-17 15:30:00,125.91,126.07,125.88,125.92,15848.0,122.5425,122.6982,122.5133,122.5523,15848.0
2021-02-17 15:40:00,125.99,125.99,125.86,125.91,9328.0,122.6204,122.6204,122.4939,122.5425,9328.0
2021-02-17 15:50:00,126.0,126.0,125.53,125.54,36578.0,122.6301,122.6301,122.1727,122.1824,36578.0
2021-02-18 09:30:00,124.01,124.79,123.69,124.39,92008.0,120.6933,121.4525,120.3819,121.0632,92008.0
2021-02-18 09:40:00,124.38,124.48,123.88,124.16,64376.0,121.0534,121.1508,120.5668,120.8393,64376.0
2021-02-18 09:50:00,124.17,124.41,123.93,124.21,38846.0,120.8491,121.0826,120.6155,120.888,38846.0
2021-02-18 10:00:00,124.19,124.25,123.39,123.46,29828.0,120.8685,120.9269,120.0899,120.1581,29828.0
2021-02-18 10:10:00,123.54,123.94,123.13,123.23,32046.0,120.2359,120.6252,119.8369,119.9342,32046.0
2021-02-18 10:20:00,123.27,123.35,122.83,123.1,92482.0,119.9731,120.051,119.5449,119.8077,92482.0
2021-02-18 10:30:00,123.11,123.23,122.66,123.1,31266.0,119.8174,119.9342,119.3794,119.8077,31266.0
2021-02-18 10:40:00,123.05,123.61,123.03,123.49,20230.0,119.759,120.304,119.7396,120.1872,20230.0
2021-02-18 10:50:00,123.47,123.71,123.47,123.49,15138.0,120.1678,120.4014,120.1678,120.1872,15138.0
2021-02-18 11:00:00,123.6,123.72,123.42,123.49,16400.0,120.2943,120.4111,120.1191,120.1872,16400.0
2021-02-18 11:10:00,123.5,123.89,123.3,123.77,18538.0,120.197,120.5766,120.0023,120.4598,18538.0
2021-02-18 11:20:00,123.7,123.72,123.45,123.46,17306.0,120.3916,120.4111,120.1483,120.1581,17306.0
2021-02-18 11:30:00,123.42,123.71,123.37,123.39,13800.0,120.1191,120.4014,120.0705,120.0899,13800.0
2021-02-18 11:40:00,123.35,123.5,123.3,123.39,11960.0,120.051,120.197,120.0023,120.0899,11960.0
2021-02-18 11:50:00,123.36,123.51,123.36,123.4,4200.0,120.0607,120.2067,120.0607,120.0997,4200.0
2021-02-18 12:00:00,123.42,123.42,123.0,123.14,12528.0,120.1191,120.1191,119.7104,119.8466,12528.0
2021-02-18 12:10:00,123.11,123.31,123.06,123.31,13500.0,119.8174,120.0121,119.7687,120.0121,13500.0
2021-02-18 12:20:00,123.39,123.74,123.39,123.64,18848.0,120.0899,120.4306,120.0899,120.3332,18848.0
2021-02-18 12:30:00,123.63,123.63,123.41,123.46,5794.0,120.3235,120.3235,120.1094,120.1581,5794.0
2021-02-18 12:40:00,123.44,123.51,123.42,123.51,35260.0,120.1386,120.2067,120.1191,120.2067,35260.0
2021-02-18 12:50:00,123.46,123.57,123.3,123.48,36742.0,120.1581,120.2651,120.0023,120.1775,36742.0
2021-02-18 13:00:00,123.46,123.61,123.32,123.46,14606.0,120.1581,120.304,120.0218,120.1581,14606.0
2021-02-18 13:10:00,123.48,123.88,123.42,123.79,7870.0,120.1775,120.5668,120.1191,120.4792,7870.0
2021-02-18 13:20:00,123.85,124.22,123.85,124.22,6400.0,120.5376,120.8977,120.5376,120.8977,6400.0
2021-02-18 13:30:00,124.17,124.25,124.17,124.25,2800.0,120.8491,120.9269,120.8491,120.9269,2800.0
2021-02-18 13:40:00,124.25,124.27,124.14,124.2,4998.0,120.9269,120.9464,120.8199,120.8783,4998.0
2021-02-18 13:50:00,124.27,124.42,124.27,124.31,6600.0,120.9464,121.0924,120.9464,120.9853,6600.0
2021-02-18 14:00:00,124.36,124.64,124.36,124.46,15426.0,121.034,121.3065,121.034,121.1313,15426.0
2021-02-18 14:10:00,124.45,124.51,124.25,124.35,14750.0,121.1216,121.18,120.9269,121.0242,14750.0
2021-02-18 14:20:00,124.34,124.41,123.98,124.16,36390.0,121.0145,121.0826,120.6641,120.8393,36390.0
2021-02-18 14:30:00,124.16,124.3,124.16,124.24,11600.0,120.8393,120.9756,120.8393,120.9172,11600.0
2021-02-18 14:40:00,124.22,124.22,124.1,124.14,10118.0,120.8977,120.8977,120.7809,120.8199,10118.0
2021-02-18 14:50:00,124.08,124.42,124.05,124.37,8606.0,120.7615,121.0924,120.7323,121.0437,8606.0
2021-02-18 15:00:00,124.32,124.5,124.29,124.5,11960.0,120.995,121.1702,120.9659,121.1702,11960.0
2021-02-18 15:10:00,124.49,124.59,124.41,124.41,13614.0,121.1605,121.2578,121.0826,121.0826,13614.0
2021-02-18 15:20:00,124.42,124.52,124.41,124.44,9174.0,121.0924,121.1897,121.0826,121.1118,9174.0
2021-02-18 15:30:00,124.41,124.67,124.41,124.56,16038.0,121.0826,121.3357,121.0826,121.2286,16038.0
2021-02-18 15:40:00,124.57,124.63,124.31,124.33,23134.0,121.2384,121.2968,120.9853,121.0048,23134.0
2021-02-18 15:50:00,124.42,124.47,124.14,124.14,50790.0,121.0924,121.141,120.8199,120.8199,50790.0
2021-02-19 09:30:00,126.2,126.67,126.17,126.61,69188.0,122.8248,123.2822,122.7956,123.2238,69188.0
2021-02-19 09:40:00,126.58,126.84,126.42,126.42,35256.0,123.1946,123.4477,123.0389,123.0389,35256.0
2021-02-19 09:50:00,126.42,126.87,126.35,126.81,36180.0,123.0389,123.4769,122.9708,123.4185,36180.0
2021-02-19 10:00:00,126.8,126.93,126.5,126.84,40092.0,123.4087,123.5352,123.1167,123.4477,40092.0
2021-02-19 10:10:00,126.86,126.89,126.49,126.86,19650.0,123.4671,123.4963,123.107,123.4671,19650.0
2021-02-19 10:20:00,126.84,127.19,126.7,127.17,31230.0,123.4477,123.7883,123.3114,123.7688,31230.0
2021-02-19 10:30:00,127.17,127.38,127.03,127.3,16246.0,123.7688,123.9732,123.6326,123.8953,16246.0
2021-02-19 10:40:00,127.33,127.44,127.28,127.36,15524.0,123.9245,124.0316,123.8759,123.9537,15524.0
2021-02-19 10:50:00,127.36,127.42,127.21,127.36,12648.0,123.9537,124.0121,123.8078,123.9537,12648.0
2021-02-19 11:00:00,127.41,127.6,127.41,127.56,13240.0,124.0024,124.1873,124.0024,124.1484,13240.0
2021-02-19 11:10:00,127.6,127.63,127.47,127.57,15510.0,124.1873,124.2165,124.0608,124.1581,15510.0
2021-02-19 11:20:00,127.61,127.83,127.6,127.81,12852.0,124.1971,124.4112,124.1873,124.3917,12852.0
2021-02-19 11:30:00,127.81,127.89,127.63,127.65,17594.0,124.3917,124.4696,124.2165,124.236,17594.0
2021-02-19 11:40:00,127.7,127.75,127.39,127.42,33972.0,124.2847,124.3333,123.9829,124.0121,33972.0
2021-02-19 11:50:00,127.28,127.56,127.27,127.3,22234.0,123.8759,124.1484,123.8662,123.8953,22234.0
2021-02-19 12:00:00,127.3,127.38,127.08,127.09,11280.0,123.8953,123.9732,123.6812,123.691,11280.0
2021-02-19 12:10:00,127.17,127.17,126.87,126.87,57336.0,123.7688,123.7688,123.4769,123.4769,57336.0
2021-02-19 12:20:00,126.82,126.89,126.5,126.61,15488.0,123.4282,123.4963,123.1167,123.2238,15488.0
2021-02-19 12:30:00,126.55,126.67,126.13,126.23,18202.0,123.1654,123.2822,122.7566,122.854,18202.0
2021-02-19 12:40:00,126.13,126.64,126.13,126.44,14176.0,122.7566,123.253,122.7566,123.0584,14176.0
2021-02-19 12:50:00,126.39,126.45,126.01,126.26,6500.0,123.0097,123.0681,122.6399,122.8832,6500.0
2021-02-19 13:00:00,126.3,126.35,125.77,125.77,9376.0,122.9221,122.9708,122.4063,122.4063,9376.0
2021-02-19 13:10:00,125.71,126.09,125.6,125.99,9482.0,122.3479,122.7177,122.2408,122.6204,9482.0
2021-02-19 13:20:00,125.86,126.21,125.73,126.19,59886.0,122.4939,122.8345,122.3673,122.815,59886.0
2021-02-19 13:30:00,126.17,126.29,125.93,126.24,13944.0,122.7956,122.9124,122.562,122.8637,13944.0
2021-02-19 13:40:00,126.22,126.45,126.22,126.33,12748.0,122.8442,123.0681,122.8442,122.9513,12748.0
2021-02-19 13:50:00,126.42,126.53,126.25,126.53,8680.0,123.0389,123.1459,122.8734,123.1459,8680.0
2021-02-19 14:00:00,126.53,126.66,126.5,126.59,11038.0,123.1459,123.2725,123.1167,123.2043,11038.0
2021-02-19 14:10:00,126.63,126.73,126.53,126.69,7736.0,123.2433,123.3406,123.1459,123.3017,7736.0
2021-02-19 14:20:00,126.57,126.57,126.23,126.25,11338.0,123.1849,123.1849,122.854,122.8734,11338.0
2021-02-19 14:30:00,126.31,126.49,126.31,126.41,7300.0,122.9318,123.107,122.9318,123.0292,7300.0
2021-02-19 14:40:00,126.39,126.69,126.39,126.53,10592.0,123.0097,123.3017,123.0097,123.1459,10592.0
2021-02-19 14:50:00,126.57,126.82,126.44,126.82,7600.0,123.1849,123.4282,123.0584,123.4282,7600.0
2021-02-19 15:00:00,126.86,126.88,126.8,126.86,4200.0,123.4671,123.4866,123.4087,123.4671,4200.0
2021-02-19 15:10:00,126.87,127.08,126.86,127.08,17060.0,123.4769,123.6812,123.4671,123.6812,17060.0
2021-02-19 15:20:00,127.12,127.13,126.85,126.94,14872.0,123.7202,123.7299,123.4574,123.545,14872.0
2021-02-19 15:30:00,126.95,127.11,126.86,127.0,21584.0,123.5547,123.7104,123.4671,123.6034,21584.0
2021-02-19 15:40:00,126.97,126.99,126.77,126.85,31064.0,123.5742,123.5936,123.3795,123.4574,31064.0
2021-02-19 15:50:00,126.85,126.85,126.67,126.84,40108.0,123.4574,123.4574,123.2822,123.4477,40108.0
2021-02-22 09:30:00,125.17,125.47,124.78,125.24,74778.0,121.8223,122.1143,121.4427,121.8904,74778.0
2021-02-22 09:40:00,125.17,125.27,124.82,125.22,17764.0,121.8223,121.9196,121.4817,121.871,17764.0
2021-02-22 09:50:00,125.19,125.67,125.03,125.67,31428.0,121.8418,122.3089,121.6861,122.3089,31428.0
2021-02-22 10:00:00,125.68,125.92,125.52,125.63,32126.0,122.3187,122.5523,122.163,122.27,32126.0
2021-02-22 10:10:00,125.65,125.75,125.21,125.35,25526.0,122.2895,122.3868,121.8612,121.9975,25526.0
2021-02-22 10:20:00,125.3,125.46,125.14,125.28,24596.0,121.9488,122.1046,121.7931,121.9294,24596.0
2021-02-22 10:30:00,125.27,125.29,124.79,125.04,40460.0,121.9196,121.9391,121.4525,121.6958,40460.0
2021-02-22 10:40:00,125.02,125.34,124.99,125.11,16860.0,121.6763,121.9878,121.6471,121.7639,16860.0
2021-02-22 10:50:00,125.1,125.1,124.39,124.41,21642.0,121.7542,121.7542,121.0632,121.0826,21642.0
2021-02-22 11:00:00,124.49,124.7,124.3,124.44,12852.0,121.1605,121.3649,120.9756,121.1118,12852.0
2021-02-22 11:10:00,124.31,124.57,124.31,124.57,9000.0,120.9853,121.2384,120.9853,121.2384,9000.0
2021-02-22 11:20:00,124.62,124.68,124.57,124.61,8892.0,121.287,121.3454,121.2384,121.2773,8892.0
2021-02-22 11:30:00,124.51,124.67,124.28,124.61,11748.0,121.18,121.3357,120.9561,121.2773,11748.0
2021-02-22 11:40:00,124.64,124.64,124.25,124.27,8902.0,121.3065,121.3065,120.9269,120.9464,8902.0
2021-02-22 11:50:00,124.33,124.46,124.03,124.11,9564.0,121.0048,121.1313,120.7128,120.7907,9564.0
2021-02-22 12:00:00,124.0,124.07,123.84,123.85,10466.0,120.6836,120.7517,120.5279,120.5376,10466.0
2021-02-22 12:10:00,123.77,123.91,123.72,123.87,5400.0,120.4598,120.596,120.4111,120.5571,5400.0
2021-02-22 12:20:00,123.83,123.97,123.72,123.88,3400.0,120.5182,120.6544,120.4111,120.5668,3400.0
2021-02-22 12:30:00,123.86,124.05,123.74,124.03,8650.0,120.5474,120.7323,120.4306,120.7128,8650.0
2021-02-22 12:40:00,124.02,124.17,123.94,123.97,8118.0,120.7031,120.8491,120.6252,120.6544,8118.0
2021-02-22 12:50:00,123.97,124.24,123.97,124.17,7400.0,120.6544,120.9172,120.6544,120.8491,7400.0
2021-02-22 13:00:00,124.21,124.21,123.97,123.97,3110.0,120.888,120.888,120.6544,120.6544,3110.0
2021-02-22 13:10:00,124.01,124.01,123.91,123.91,13328.0,120.6933,120.6933,120.596,120.596,13328.0
2021-02-22 13:20:00,123.95,124.09,123.94,124.01,4450.0,120.6349,120.7712,120.6252,120.6933,4450.0
2021-02-22 13:30:00,124.07,124.19,124.07,124.17,11750.0,120.7517,120.8685,120.7517,120.8491,11750.0
2021-02-22 13:40:00,124.16,124.17,123.92,123.93,9868.0,120.8393,120.8491,120.6057,120.6155,9868.0
2021-02-22 13:50:00,123.94,124.0,123.88,123.9,8558.0,120.6252,120.6836,120.5668,120.5863,8558.0
2021-02-22 14:00:00,123.88,123.93,123.83,123.83,13844.0,120.5668,120.6155,120.5182,120.5182,13844.0
2021-02-22 14:10:00,123.82,123.91,123.77,123.86,7980.0,120.5084,120.596,120.4598,120.5474,7980.0
2021-02-22 14:20:00,123.83,123.91,123.74,123.74,9130.0,120.5182,120.596,120.4306,120.4306,9130.0
2021-02-22 14:30:00,123.73,123.8,123.61,123.63,8792.0,120.4208,120.489,120.304,120.3235,8792.0
2021-02-22 14:40:00,123.58,123.6,123.5,123.57,10392.0,120.2748,120.2943,120.197,120.2651,10392.0
2021-02-22 14:50:00,123.61,123.62,123.37,123.5,5824.0,120.304,120.3138,120.0705,120.197,5824.0
2021-02-22 15:00:00,123.46,123.46,123.02,123.05,13450.0,120.1581,120.1581,119.7298,119.759,13450.0
2021-02-22 15:10:00,123.02,123.02,122.73,122.79,23508.0,119.7298,119.7298,119.4476,119.506,23508.0
2021-02-22 15:20:00,122.82,122.83,122.2,122.21,30386.0,119.5352,119.5449,118.9317,118.9415,30386.0
2021-02-22 15:30:00,122.23,122.46,121.83,122.11,120636.0,118.9609,119.1848,118.5716,118.8442,120636.0
2021-02-22 15:40:00,122.08,122.42,122.0,122.34,50580.0,118.815,119.1459,118.7371,119.068,50580.0
2021-02-22 15:50:00,122.28,122.5,122.21,122.23,127560.0,119.0096,119.2237,118.9415,118.9609,127560.0
2021-02-23 09:30:00,119.81,119.81,118.16,118.2,77566.0,116.6057,116.6057,114.9998,115.0387,77566.0
2021-02-23 09:40:00,118.16,118.38,116.5,116.76,113356.0,114.9998,115.2139,113.3842,113.6372,113356.0
2021-02-23 09:50:00,116.72,118.47,116.48,118.45,52206.0,113.5983,115.3015,113.3647,115.282,52206.0
2021-02-23 10:00:00,118.53,119.13,118.17,119.04,38224.0,115.3599,115.9439,115.0095,115.8563,38224.0
2021-02-23 10:10:00,118.95,119.32,118.48,119.05,48710.0,115.7687,116.1288,115.3112,115.866,48710.0
2021-02-23 10:20:00,119.14,119.85,118.83,119.74,48368.0,115.9536,116.6446,115.6519,116.5375,48368.0
2021-02-23 10:30:00,119.72,119.8,119.24,119.58,31236.0,116.5181,116.5959,116.0509,116.3818,31236.0
2021-02-23 10:40:00,119.71,120.85,119.53,120.69,31444.0,116.5083,117.6179,116.3332,117.4621,31444.0
2021-02-23 10:50:00,120.72,120.9,120.33,120.42,20890.0,117.4913,117.6665,117.1118,117.1994,20890.0
2021-02-23 11:00:00,120.53,121.21,120.53,120.97,15772.0,117.3064,117.9682,117.3064,117.7346,15772.0
2021-02-23 11:10:00,121.06,121.14,120.23,120.23,31082.0,117.8222,117.9001,117.0144,117.0144,31082.0
2021-02-23 11:20:00,120.23,120.31,119.82,120.07,23678.0,117.0144,117.0923,116.6154,116.8587,23678.0
2021-02-23 11:30:00,120.01,120.42,119.83,119.91,26040.0,116.8003,117.1994,116.6251,116.703,26040.0
2021-02-23 11:40:00,119.88,119.92,119.06,119.06,17384.0,116.6738,116.7127,115.8757,115.8757,17384.0
2021-02-23 11:50:00,119.05,119.41,118.99,119.06,17736.0,115.866,116.2164,115.8076,115.8757,17736.0
2021-02-23 12:00:00,119.0,119.0,118.67,118.79,16010.0,115.8173,115.8173,115.4962,115.613,16010.0
2021-02-23 12:10:00,118.7,119.14,118.31,119.14,18390.0,115.5254,115.9536,115.1458,115.9536,18390.0
2021-02-23 12:20:00,118.94,119.35,118.89,119.35,10136.0,115.7589,116.158,115.7103,116.158,10136.0
2021-02-23 12:30:00,119.23,119.42,118.44,118.5,15000.0,116.0412,116.2261,115.2723,115.3307,15000.0
2021-02-23 12:40:00,118.49,118.58,118.32,118.42,6318.0,115.321,115.4086,115.1555,115.2528,6318.0
2021-02-23 12:50:00,118.39,118.97,118.1,118.2,31578.0,115.2236,115.7881,114.9414,115.0387,31578.0
2021-02-23 13:00:00,118.17,118.83,118.17,118.55,10532.0,115.0095,115.6519,115.0095,115.3794,10532.0
2021-02-23 13:10:00,118.61,119.23,118.61,119.16,10176.0,115.4378,116.0412,115.4378,115.9731,10176.0
2021-02-23 13:20:00,119.17,119.6,119.14,119.59,14442.0,115.9828,116.4013,115.9536,116.3916,14442.0
2021-02-23 13:30:00,119.52,119.67,119.42,119.57,14186.0,116.3234,116.4694,116.2261,116.3721,14186.0
2021-02-23 13:40:00,119.58,119.58,119.11,119.26,60150.0,116.3818,116.3818,115.9244,116.0704,60150.0
2021-02-23 13:50:00,119.15,119.68,119.08,119.68,6750.0,115.9633,116.4791,115.8952,116.4791,6750.0
2021-02-23 14:00:00,119.42,119.8,119.42,119.72,2600.0,116.2261,116.5959,116.2261,116.5181,2600.0
2021-02-23 14:10:00,119.7,119.86,119.56,119.63,6350.0,116.4986,116.6543,116.3624,116.4305,6350.0
2021-02-23 14:20:00,119.8,120.14,119.78,120.05,2258.0,116.5959,116.9268,116.5765,116.8393,2258.0
2021-02-23 14:30:00,120.08,120.08,119.53,119.67,21406.0,116.8684,116.8684,116.3332,116.4694,21406.0
2021-02-23 14:40:00,119.71,120.14,119.67,120.14,5142.0,116.5083,116.9268,116.4694,116.9268,5142.0
2021-02-23 14:50:00,120.16,120.66,120.08,120.64,13382.0,116.9463,117.4329,116.8684,117.4135,13382.0
2021-02-23 15:00:00,120.75,121.08,120.58,121.04,14754.0,117.5205,117.8417,117.3551,117.8028,14754.0
2021-02-23 15:10:00,121.08,121.42,120.99,121.41,26402.0,117.8417,118.1726,117.7541,118.1629,26402.0
2021-02-23 15:20:00,121.5,121.91,121.45,121.81,14128.0,118.2505,118.6495,118.2018,118.5522,14128.0
2021-02-23 15:30:00,121.85,121.91,121.51,121.68,32074.0,118.5911,118.6495,118.2602,118.4257,32074.0
2021-02-23 15:40:00,121.66,121.75,121.24,121.24,36706.0,118.4062,118.4938,117.9974,117.9974,36706.0
2021-02-23 15:50:00,121.2,121.3,120.99,121.01,30076.0,117.9585,118.0558,117.7541,117.7736,30076.0
2021-02-24 09:30:00,120.29,120.78,119.62,120.58,43424.0,117.0728,117.5497,116.4208,117.3551,43424.0
2021-02-24 09:40:00,120.58,121.07,120.07,120.79,44134.0,117.3551,117.832,116.8587,117.5595,44134.0
2021-02-24 09:50:00,120.86,120.92,120.03,120.16,114810.0,117.6276,117.686,116.8198,116.9463,114810.0
2021-02-24 10:00:00,120.26,120.37,119.3,119.52,56162.0,117.0436,117.1507,116.1093,116.3234,56162.0
2021-02-24 10:10:00,119.45,119.85,119.24,119.84,40994.0,116.2553,116.6446,116.0509,116.6349,40994.0
2021-02-24 10:20:00,119.75,120.33,119.64,120.14,27400.0,116.5473,117.1118,116.4402,116.9268,27400.0
2021-02-24 10:30:00,120.27,120.61,119.99,120.38,30800.0,117.0534,117.3843,116.7809,117.1604,30800.0
2021-02-24 10:40:00,120.24,120.45,120.04,120.17,26600.0,117.0242,117.2286,116.8295,116.956,26600.0
2021-02-24 10:50:00,120.14,120.74,120.0,120.59,23442.0,116.9268,117.5108,116.7906,117.3648,23442.0
2021-02-24 11:00:00,120.6,120.8,120.37,120.77,66472.0,117.3745,117.5692,117.1507,117.54,66472.0
2021-02-24 11:10:00,120.75,121.09,120.68,121.05,60940.0,117.5205,117.8514,117.4524,117.8125,60940.0
2021-02-24 11:20:00,121.01,121.37,120.98,121.19,37592.0,117.7736,118.1239,117.7444,117.9488,37592.0
2021-02-24 11:30:00,121.21,121.62,121.17,121.61,85410.0,117.9682,118.3673,117.9293,118.3575,85410.0
2021-02-24 11:40:00,121.62,121.98,121.26,121.97,71246.0,118.3673,118.7176,118.0169,118.7079,71246.0
2021-02-24 11:50:00,121.93,122.2,121.91,122.09,26302.0,118.669,118.9317,118.6495,118.8247,26302.0
2021-02-24 12:00:00,122.16,122.5,122.16,122.5,26536.0,118.8928,119.2237,118.8928,119.2237,26536.0
2021-02-24 12:10:00,122.45,122.82,122.45,122.78,8776.0,119.1751,119.5352,119.1751,119.4962,8776.0
2021-02-24 12:20:00,122.78,123.06,122.71,123.06,33554.0,119.4962,119.7687,119.4281,119.7687,33554.0
2021-02-24 12:30:00,123.08,123.47,123.07,123.43,28708.0,119.7882,120.1678,119.7785,120.1289,28708.0
2021-02-24 12:40:00,123.42,123.47,122.98,123.1,25616.0,120.1191,120.1678,119.6909,119.8077,25616.0
2021-02-24 12:50:00,123.12,123.27,122.93,122.99,5800.0,119.8271,119.9731,119.6422,119.7006,5800.0
2021-02-24 13:00:00,122.92,123.1,122.69,123.07,18724.0,119.6325,119.8077,119.4086,119.7785,18724.0
2021-02-24 13:10:00,123.16,123.47,123.16,123.38,15468.0,119.8661,120.1678,119.8661,120.0802,15468.0
2021-02-24 13:20:00,123.41,123.47,123.26,123.39,17658.0,120.1094,120.1678,119.9634,120.0899,17658.0
2021-02-24 13:30:00,123.39,123.83,123.36,123.79,61512.0,120.0899,120.5182,120.0607,120.4792,61512.0
2021-02-24 13:40:00,123.77,124.05,123.61,123.94,63316.0,120.4598,120.7323,120.304,120.6252,63316.0
2021-02-24 13:50:00,123.95,124.04,123.81,124.04,17268.0,120.6349,120.7225,120.4987,120.7225,17268.0
2021-02-24 14:00:00,124.04,124.12,123.61,123.67,19344.0,120.7225,120.8004,120.304,120.3624,19344.0
2021-02-24 14:10:00,123.75,123.85,123.46,123.8,19858.0,120.4403,120.5376,120.1581,120.489,19858.0
2021-02-24 14:20:00,123.83,124.08,123.83,124.06,11620.0,120.5182,120.7615,120.5182,120.742,11620.0
2021-02-24 14:30:00,124.06,124.2,123.96,124.19,16512.0,120.742,120.8783,120.6447,120.8685,16512.0
2021-02-24 14:40:00,124.25,124.32,123.91,123.95,11462.0,120.9269,120.995,120.596,120.6349,11462.0
2021-02-24 14:50:00,123.9,124.16,123.9,124.03,7106.0,120.5863,120.8393,120.5863,120.7128,7106.0
2021-02-24 15:00:00,124.01,124.17,123.98,124.03,9260.0,120.6933,120.8491,120.6641,120.7128,9260.0
2021-02-24 15:10:00,123.98,124.04,123.9,123.91,17282.0,120.6641,120.7225,120.5863,120.596,17282.0
2021-02-24 15:20:00,123.89,124.38,123.89,124.38,21646.0,120.5766,121.0534,120.5766,121.0534,21646.0
2021-02-24 15:30:00,124.31,124.63,124.29,124.57,29640.0,120.9853,121.2968,120.9659,121.2384,29640.0
2021-02-24 15:40:00,124.62,124.8,124.38,124.64,46478.0,121.287,121.4622,121.0534,121.3065,46478.0
2021-02-24 15:50:00,124.71,125.03,124.63,125.02,66766.0,121.3746,121.6861,121.2968,121.6763,66766.0
2021-02-25 09:30:00,123.52,124.13,123.31,124.01,80924.0,120.2164,120.8101,120.0121,120.6933,80924.0
2021-02-25 09:40:00,123.99,124.14,123.08,123.14,40464.0,120.6739,120.8199,119.7882,119.8466,40464.0
2021-02-25 09:50:00,123.11,123.56,123.1,123.1,44750.0,119.8174,120.2554,119.8077,119.8077,44750.0
2021-02-25 10:00:00,123.19,123.24,122.04,122.25,31660.0,119.8953,119.9439,118.776,118.9804,31660.0
2021-02-25 10:10:00,122.23,122.36,122.0,122.2,31952.0,118.9609,119.0875,118.7371,118.9317,31952.0
2021-02-25 10:20:00,122.2,122.62,121.96,122.14,48742.0,118.9317,119.3405,118.6982,118.8734,48742.0
2021-02-25 10:30:00,122.11,122.17,121.61,121.64,25400.0,118.8442,118.9026,118.3575,118.3867,25400.0
2021-02-25 10:40:00,121.63,121.99,121.37,121.38,37060.0,118.377,118.7274,118.1239,118.1337,37060.0
2021-02-25 10:50:00,121.36,121.92,121.21,121.91,36132.0,118.1142,118.6592,117.9682,118.6495,36132.0
2021-02-25 11:00:00,121.92,122.29,121.7,122.29,28454.0,118.6592,119.0193,118.4451,119.0193,28454.0
2021-02-25 11:10:00,122.25,122.48,122.04,122.42,27210.0,118.9804,119.2043,118.776,119.1459,27210.0
2021-02-25 11:20:00,122.42,122.57,121.74,121.88,25634.0,119.1459,119.2919,118.4841,118.6203,25634.0
2021-02-25 11:30:00,121.83,121.83,121.25,121.33,50618.0,118.5716,118.5716,118.0072,118.085,50618.0
2021-02-25 11:40:00,121.36,121.36,120.83,120.83,36938.0,118.1142,118.1142,117.5984,117.5984,36938.0
2021-02-25 11:50:00,120.7,121.29,120.6,120.71,46108.0,117.4719,118.0461,117.3745,117.4816,46108.0
2021-02-25 12:00:00,120.63,120.63,120.24,120.43,30420.0,117.4037,117.4037,117.0242,117.2091,30420.0
2021-02-25 12:10:00,120.45,120.72,120.07,120.4,32974.0,117.2286,117.4913,116.8587,117.1799,32974.0
2021-02-25 12:20:00,120.46,120.58,119.88,120.02,48674.0,117.2383,117.3551,116.6738,116.8101,48674.0
2021-02-25 12:30:00,120.0,120.01,119.51,119.89,29828.0,116.7906,116.8003,116.3137,116.6835,29828.0
2021-02-25 12:40:00,119.92,119.92,119.31,119.59,58158.0,116.7127,116.7127,116.119,116.3916,58158.0
2021-02-25 12:50:00,119.53,119.63,118.5,118.71,52642.0,116.3332,116.4305,115.3307,115.5351,52642.0
2021-02-25 13:00:00,118.67,119.19,118.35,119.19,70792.0,115.4962,116.0023,115.1847,116.0023,70792.0
2021-02-25 13:10:00,119.14,119.61,118.91,119.61,64988.0,115.9536,116.411,115.7297,116.411,64988.0
2021-02-25 13:20:00,119.63,120.02,119.51,119.88,48436.0,116.4305,116.8101,116.3137,116.6738,48436.0
2021-02-25 13:30:00,119.9,119.95,119.28,119.78,64050.0,116.6933,116.7419,116.0898,116.5765,64050.0
2021-02-25 13:40:00,119.79,119.91,119.35,119.5,37516.0,116.5862,116.703,116.158,116.304,37516.0
2021-02-25 13:50:00,119.44,119.44,118.94,119.29,29448.0,116.2456,116.2456,115.7589,116.0996,29448.0
2021-02-25 14:00:00,119.28,120.19,119.19,120.05,36244.0,116.0898,116.9755,116.0023,116.8393,36244.0
2021-02-25 14:10:00,120.1,120.37,120.01,120.37,23540.0,116.8879,117.1507,116.8003,117.1507,23540.0
2021-02-25 14:20:00,120.36,120.59,120.31,120.52,17236.0,117.141,117.3648,117.0923,117.2967,17236.0
2021-02-25 14:30:00,120.48,120.48,119.61,119.71,35814.0,117.2578,117.2578,116.411,116.5083,35814.0
2021-02-25 14:40:00,119.66,119.88,119.53,119.68,21872.0,116.4597,116.6738,116.3332,116.4791,21872.0
2021-02-25 14:50:00,119.79,119.82,119.41,119.42,29110.0,116.5862,116.6154,116.2164,116.2261,29110.0
2021-02-25 15:00:00,119.43,119.56,118.61,118.69,71404.0,116.2358,116.3624,115.4378,115.5156,71404.0
2021-02-25 15:10:00,118.7,119.06,118.39,118.57,83996.0,115.5254,115.8757,115.2236,115.3988,83996.0
2021-02-25 15:20:00,118.55,118.79,118.2,118.26,63764.0,115.3794,115.613,115.0387,115.0971,63764.0
2021-02-25 15:30:00,118.22,118.58,117.63,117.89,125916.0,115.0582,115.4086,114.484,114.737,125916.0
2021-02-25 15:40:00,117.92,118.9,117.68,118.74,90392.0,114.7662,115.72,114.5326,115.5643,90392.0
2021-02-25 15:50:00,118.68,118.79,117.92,117.92,133160.0,115.5059,115.613,114.7662,114.7662,133160.0
2021-02-26 09:30:00,120.0,120.35,119.04,120.23,86366.0,116.7906,117.1312,115.8563,117.0144,86366.0
2021-02-26 09:40:00,120.21,120.48,119.63,119.63,51912.0,116.995,117.2578,116.4305,116.4305,51912.0
2021-02-26 09:50:00,119.72,119.75,118.61,119.01,47238.0,116.5181,116.5473,115.4378,115.8271,47238.0
2021-02-26 10:00:00,118.92,119.19,118.03,118.05,70016.0,115.7395,116.0023,114.8733,114.8927,70016.0
2021-02-26 10:10:00,118.05,118.79,117.83,118.58,48426.0,114.8927,115.613,114.6786,115.4086,48426.0
2021-02-26 10:20:00,118.59,118.69,117.47,117.49,57292.0,115.4183,115.5156,114.3283,114.3477,57292.0
2021-02-26 10:30:00,117.57,118.74,117.48,118.7,64302.0,114.4256,115.5643,114.338,115.5254,64302.0
2021-02-26 10:40:00,118.61,119.67,118.57,119.67,45054.0,115.4378,116.4694,115.3988,116.4694,45054.0
2021-02-26 10:50:00,119.58,119.85,119.28,119.63,39060.0,116.3818,116.6446,116.0898,116.4305,39060.0
2021-02-26 11:00:00,119.67,120.21,119.51,120.11,66252.0,116.4694,116.995,116.3137,116.8976,66252.0
2021-02-26 11:10:00,120.14,120.19,119.6,119.62,36370.0,116.9268,116.9755,116.4013,116.4208,36370.0
2021-02-26 11:20:00,119.64,119.75,119.27,119.75,35308.0,116.4402,116.5473,116.0801,116.5473,35308.0
2021-02-26 11:30:00,119.82,120.73,119.82,120.73,51618.0,116.6154,117.5011,116.6154,117.5011,51618.0
2021-02-26 11:40:00,120.71,120.75,120.17,120.65,49320.0,117.4816,117.5205,116.956,117.4232,49320.0
2021-02-26 11:50:00,120.67,120.67,120.21,120.58,46104.0,117.4427,117.4427,116.995,117.3551,46104.0
2021-02-26 12:00:00,120.6,120.96,120.09,120.96,31322.0,117.3745,117.7249,116.8782,117.7249,31322.0
2021-02-26 12:10:00,121.0,121.31,120.98,121.18,23250.0,117.7638,118.0656,117.7444,117.939,23250.0
2021-02-26 12:20:00,121.17,121.17,120.78,120.88,24958.0,117.9293,117.9293,117.5497,117.6471,24958.0
2021-02-26 12:30:00,120.99,121.25,120.78,120.79,16384.0,117.7541,118.0072,117.5497,117.5595,16384.0
2021-02-26 12:40:00,120.74,120.89,120.58,120.83,14520.0,117.5108,117.6568,117.3551,117.5984,14520.0
2021-02-26 12:50:00,120.77,121.24,120.36,120.43,25006.0,117.54,117.9974,117.141,117.2091,25006.0
2021-02-26 13:00:00,120.42,120.89,120.17,120.88,56580.0,117.1994,117.6568,116.956,117.6471,56580.0
2021-02-26 13:10:00,120.79,120.91,120.64,120.85,25892.0,117.5595,117.6763,117.4135,117.6179,25892.0
2021-02-26 13:20:00,120.86,121.29,120.86,121.17,16904.0,117.6276,118.0461,117.6276,117.9293,16904.0
2021-02-26 13:30:00,121.11,121.21,120.52,120.61,26300.0,117.8709,117.9682,117.2967,117.3843,26300.0
2021-02-26 13:40:00,120.56,121.16,120.33,120.49,24540.0,117.3356,117.9196,117.1118,117.2675,24540.0
2021-02-26 13:50:00,120.47,120.71,120.3,120.54,14858.0,117.248,117.4816,117.0826,117.3161,14858.0
2021-02-26 14:00:00,120.63,120.76,120.08,120.29,26024.0,117.4037,117.5303,116.8684,117.0728,26024.0
2021-02-26 14:10:00,120.24,120.61,119.99,120.06,12458.0,117.0242,117.3843,116.7809,116.849,12458.0
2021-02-26 14:20:00,120.06,120.33,119.92,120.24,21770.0,116.849,117.1118,116.7127,117.0242,21770.0
2021-02-26 14:30:00,120.23,120.77,120.12,120.69,25150.0,117.0144,117.54,116.9074,117.4621,25150.0
2021-02-26 14:40:00,120.51,120.85,120.21,120.84,14044.0,117.2869,117.6179,116.995,117.6081,14044.0
2021-02-26 14:50:00,120.82,120.88,120.54,120.6,20270.0,117.5887,117.6471,117.3161,117.3745,20270.0
2021-02-26 15:00:00,120.69,121.17,120.69,121.17,31058.0,117.4621,117.9293,117.4621,117.9293,31058.0
2021-02-26 15:10:00,121.17,121.19,120.77,120.95,27014.0,117.9293,117.9488,117.54,117.7152,27014.0
2021-02-26 15:20:00,120.96,121.0,120.14,120.21,31044.0,117.7249,117.7638,116.9268,116.995,31044.0
2021-02-26 15:30:00,120.14,120.56,120.14,120.55,26426.0,116.9268,117.3356,116.9268,117.3259,26426.0
2021-02-26 15:40:00,120.46,121.45,120.44,121.24,54510.0,117.2383,118.2018,117.2188,117.9974,54510.0
2021-02-26 15:50:00,121.26,121.26,120.42,120.47,156416.0,118.0169,118.0169,117.1994,117.248,156416.0
2021-03-01 09:30:00,122.44,122.74,121.55,121.55,129354.0,119.1653,119.4573,118.2991,118.2991,129354.0
2021-03-01 09:40:00,121.55,122.07,121.24,121.45,53502.0,118.2991,118.8052,117.9974,118.2018,53502.0
2021-03-01 09:50:00,121.39,121.9,121.18,121.81,60008.0,118.1434,118.6398,117.939,118.5522,60008.0
2021-03-01 10:00:00,121.84,121.97,121.48,121.89,71220.0,118.5814,118.7079,118.231,118.63,71220.0
2021-03-01 10:10:00,121.92,122.24,121.5,122.2,42408.0,118.6592,118.9707,118.2505,118.9317,42408.0
2021-03-01 10:20:00,122.23,122.48,122.23,122.28,63138.0,118.9609,119.2043,118.9609,119.0096,63138.0
2021-03-01 10:30:00,122.25,122.53,121.99,122.43,28336.0,118.9804,119.2529,118.7274,119.1556,28336.0
2021-03-01 10:40:00,122.5,122.67,122.42,122.64,21200.0,119.2237,119.3892,119.1459,119.36,21200.0
2021-03-01 10:50:00,122.65,122.67,122.25,122.32,108024.0,119.3697,119.3892,118.9804,119.0485,108024.0
2021-03-01 11:00:00,122.39,122.69,122.18,122.67,24138.0,119.1167,119.4086,118.9123,119.3892,24138.0
2021-03-01 11:10:00,122.64,122.95,122.64,122.94,16202.0,119.36,119.6617,119.36,119.652,16202.0
2021-03-01 11:20:00,122.91,122.97,122.69,122.77,17970.0,119.6228,119.6812,119.4086,119.4865,17970.0
2021-03-01 11:30:00,122.85,123.28,122.77,123.13,22036.0,119.5644,119.9829,119.4865,119.8369,22036.0
2021-03-01 11:40:00,123.11,123.51,123.11,123.49,18720.0,119.8174,120.2067,119.8174,120.1872,18720.0
2021-03-01 11:50:00,123.48,123.5,123.26,123.26,12288.0,120.1775,120.197,119.9634,119.9634,12288.0
2021-03-01 12:00:00,123.28,123.36,123.05,123.26,20446.0,119.9829,120.0607,119.759,119.9634,20446.0
2021-03-01 12:10:00,123.2,123.25,122.86,123.01,10840.0,119.905,119.9537,119.5741,119.7201,10840.0
2021-03-01 12:20:00,122.99,123.16,122.98,123.08,10362.0,119.7006,119.8661,119.6909,119.7882,10362.0
2021-03-01 12:30:00,123.1,123.24,123.02,123.17,12278.0,119.8077,119.9439,119.7298,119.8758,12278.0
2021-03-01 12:40:00,123.17,123.42,123.16,123.42,11258.0,119.8758,120.1191,119.8661,120.1191,11258.0
2021-03-01 12:50:00,123.42,123.46,123.11,123.14,5000.0,120.1191,120.1581,119.8174,119.8466,5000.0
2021-03-01 13:00:00,123.17,123.17,122.97,122.97,4800.0,119.8758,119.8758,119.6812,119.6812,4800.0
2021-03-01 13:10:00,122.92,123.01,122.89,123.01,5000.0,119.6325,119.7201,119.6033,119.7201,5000.0
2021-03-01 13:20:00,123.14,123.25,123.0,123.0,4420.0,119.8466,119.9537,119.7104,119.7104,4420.0
2021-03-01 13:30:00,123.01,123.05,123.0,123.05,3712.0,119.7201,119.759,119.7104,119.759,3712.0
2021-03-01 13:40:00,123.08,123.18,122.86,123.08,5440.0,119.7882,119.8855,119.5741,119.7882,5440.0
2021-03-01 13:50:00,123.08,123.15,123.03,123.04,6014.0,119.7882,119.8563,119.7396,119.7493,6014.0
2021-03-01 14:00:00,123.11,123.34,123.11,123.2,10168.0,119.8174,120.0413,119.8174,119.905,10168.0
2021-03-01 14:10:00,123.3,123.47,123.3,123.44,15750.0,120.0023,120.1678,120.0023,120.1386,15750.0
2021-03-01 14:20:00,123.45,123.53,123.42,123.42,10754.0,120.1483,120.2262,120.1191,120.1191,10754.0
2021-03-01 14:30:00,123.56,123.61,123.48,123.54,5400.0,120.2554,120.304,120.1775,120.2359,5400.0
2021-03-01 14:40:00,123.51,123.69,123.51,123.63,4600.0,120.2067,120.3819,120.2067,120.3235,4600.0
2021-03-01 14:50:00,123.74,123.86,123.67,123.67,6286.0,120.4306,120.5474,120.3624,120.3624,6286.0
2021-03-01 15:00:00,123.68,123.83,123.68,123.74,23882.0,120.3722,120.5182,120.3722,120.4306,23882.0
2021-03-01 15:10:00,123.76,123.81,123.49,123.61,11860.0,120.45,120.4987,120.1872,120.304,11860.0
2021-03-01 15:20:00,123.63,123.71,123.54,123.71,12136.0,120.3235,120.4014,120.2359,120.4014,12136.0
2021-03-01 15:30:00,123.74,123.82,123.51,123.55,22224.0,120.4306,120.5084,120.2067,120.2456,22224.0
2021-03-01 15:40:00,123.56,123.76,123.53,123.68,57448.0,120.2554,120.45,120.2262,120.3722,57448.0
2021-03-01 15:50:00,123.61,124.11,123.53,124.09,53462.0,120.304,120.7907,120.2262,120.7712,53462.0
2021-03-02 09:30:00,124.08,124.08,122.76,122.96,42180.0,120.7615,120.7615,119.4768,119.6714,42180.0
2021-03-02 09:40:00,123.06,123.06,122.06,122.06,35980.0,119.7687,119.7687,118.7955,118.7955,35980.0
2021-03-02 09:50:00,122.26,122.86,122.0,122.74,35502.0,118.9901,119.5741,118.7371,119.4573,35502.0
2021-03-02 10:00:00,122.7,122.89,122.47,122.83,25684.0,119.4184,119.6033,119.1945,119.5449,25684.0
2021-03-02 10:10:00,122.84,122.97,122.24,122.5,54796.0,119.5546,119.6812,118.9707,119.2237,54796.0
2021-03-02 10:20:00,122.45,122.75,122.0,122.03,35404.0,119.1751,119.467,118.7371,118.7663,35404.0
2021-03-02 10:30:00,122.01,122.49,121.83,121.83,37202.0,118.7468,119.214,118.5716,118.5716,37202.0
2021-03-02 10:40:00,121.84,122.18,121.55,122.17,37350.0,118.5814,118.9123,118.2991,118.9026,37350.0
2021-03-02 10:50:00,122.12,122.19,121.92,121.92,27348.0,118.8539,118.922,118.6592,118.6592,27348.0
2021-03-02 11:00:00,121.91,122.19,121.55,122.09,33100.0,118.6495,118.922,118.2991,118.8247,33100.0
2021-03-02 11:10:00,122.06,122.06,121.42,121.58,33680.0,118.7955,118.7955,118.1726,118.3283,33680.0
2021-03-02 11:20:00,121.55,121.67,121.3,121.66,25602.0,118.2991,118.4159,118.0558,118.4062,25602.0
2021-03-02 11:30:00,121.7,121.71,121.17,121.27,33552.0,118.4451,118.4549,117.9293,118.0266,33552.0
2021-03-02 11:40:00,121.23,121.37,120.92,121.36,31538.0,117.9877,118.1239,117.686,118.1142,31538.0
2021-03-02 11:50:00,121.32,121.41,121.16,121.19,33770.0,118.0753,118.1629,117.9196,117.9488,33770.0
2021-03-02 12:00:00,121.15,121.38,120.98,121.17,35102.0,117.9098,118.1337,117.7444,117.9293,35102.0
2021-03-02 12:10:00,121.24,121.4,121.1,121.32,15600.0,117.9974,118.1531,117.8612,118.0753,15600.0
2021-03-02 12:20:00,121.35,121.42,121.1,121.18,24976.0,118.1045,118.1726,117.8612,117.939,24976.0
2021-03-02 12:30:00,121.2,121.66,121.17,121.64,18586.0,117.9585,118.4062,117.9293,118.3867,18586.0
2021-03-02 12:40:00,121.7,121.8,121.67,121.7,26052.0,118.4451,118.5424,118.4159,118.4451,26052.0
2021-03-02 12:50:00,121.64,121.74,121.47,121.57,20278.0,118.3867,118.4841,118.2213,118.3186,20278.0
2021-03-02 13:00:00,121.64,122.02,121.61,121.86,24080.0,118.3867,118.7566,118.3575,118.6008,24080.0
2021-03-02 13:10:00,121.98,122.01,121.74,121.75,17438.0,118.7176,118.7468,118.4841,118.4938,17438.0
2021-03-02 13:20:00,121.72,121.83,121.6,121.75,21800.0,118.4646,118.5716,118.3478,118.4938,21800.0
2021-03-02 13:30:00,121.76,122.07,121.76,122.03,17398.0,118.5035,118.8052,118.5035,118.7663,17398.0
2021-03-02 13:40:00,122.05,122.05,121.81,121.96,14248.0,118.7858,118.7858,118.5522,118.6982,14248.0
2021-03-02 13:50:00,121.98,122.0,121.72,121.73,11964.0,118.7176,118.7371,118.4646,118.4743,11964.0
2021-03-02 14:00:00,121.78,121.98,121.58,121.6,14600.0,118.523,118.7176,118.3283,118.3478,14600.0
2021-03-02 14:10:00,121.51,121.57,121.29,121.35,16400.0,118.2602,118.3186,118.0461,118.1045,16400.0
2021-03-02 14:20:00,121.38,121.61,121.23,121.27,14164.0,118.1337,118.3575,117.9877,118.0266,14164.0
2021-03-02 14:30:00,121.28,121.42,121.18,121.41,16200.0,118.0364,118.1726,117.939,118.1629,16200.0
2021-03-02 14:40:00,121.42,121.55,121.26,121.49,16400.0,118.1726,118.2991,118.0169,118.2407,16400.0
2021-03-02 14:50:00,121.52,121.69,121.42,121.55,11024.0,118.2699,118.4354,118.1726,118.2991,11024.0
2021-03-02 15:00:00,121.56,121.73,121.55,121.66,21800.0,118.3089,118.4743,118.2991,118.4062,21800.0
2021-03-02 15:10:00,121.7,121.8,121.14,121.14,29210.0,118.4451,118.5424,117.9001,117.9001,29210.0
2021-03-02 15:20:00,121.11,121.23,121.03,121.05,19566.0,117.8709,117.9877,117.793,117.8125,19566.0
2021-03-02 15:30:00,121.0,121.42,120.95,120.96,29620.0,117.7638,118.1726,117.7152,117.7249,29620.0
2021-03-02 15:40:00,120.97,121.05,120.72,120.85,74864.0,117.7346,117.8125,117.4913,117.6179,74864.0
2021-03-02 15:50:00,120.95,120.96,120.19,120.19,85038.0,117.7152,117.7249,116.9755,116.9755,85038.0
2021-03-03 09:30:00,120.17,120.77,119.97,120.28,47060.0,116.956,117.54,116.7614,117.0631,47060.0
2021-03-03 09:40:00,120.24,120.44,119.7,120.08,49392.0,117.0242,117.2188,116.4986,116.8684,49392.0
2021-03-03 09:50:00,120.22,120.42,119.42,119.56,45712.0,117.0047,117.1994,116.2261,116.3624,45712.0
2021-03-03 10:00:00,119.5,119.73,119.16,119.61,45360.0,116.304,116.5278,115.9731,116.411,45360.0
2021-03-03 10:10:00,119.58,119.58,118.41,118.52,65364.0,116.3818,116.3818,115.2431,115.3502,65364.0
2021-03-03 10:20:00,118.55,119.11,118.33,118.48,38028.0,115.3794,115.9244,115.1653,115.3112,38028.0
2021-03-03 10:30:00,118.45,118.94,118.2,118.73,31522.0,115.282,115.7589,115.0387,115.5546,31522.0
2021-03-03 10:40:00,118.66,119.07,118.29,118.89,28300.0,115.4864,115.8855,115.1263,115.7103,28300.0
2021-03-03 10:50:00,118.89,119.11,118.44,119.01,33600.0,115.7103,115.9244,115.2723,115.8271,33600.0
2021-03-03 11:00:00,119.01,119.48,119.0,119.39,37662.0,115.8271,116.2845,115.8173,116.1969,37662.0
2021-03-03 11:10:00,119.42,119.73,119.24,119.71,26248.0,116.2261,116.5278,116.0509,116.5083,26248.0
2021-03-03 11:20:00,119.67,120.07,119.63,120.05,41536.0,116.4694,116.8587,116.4305,116.8393,41536.0
2021-03-03 11:30:00,120.13,120.14,119.81,119.9,21460.0,116.9171,116.9268,116.6057,116.6933,21460.0
2021-03-03 11:40:00,119.93,119.93,119.31,119.48,13858.0,116.7225,116.7225,116.119,116.2845,13858.0
2021-03-03 11:50:00,119.49,119.92,119.21,119.28,34960.0,116.2942,116.7127,116.0217,116.0898,34960.0
2021-03-03 12:00:00,119.22,119.27,119.05,119.1,19634.0,116.0314,116.0801,115.866,115.9147,19634.0
2021-03-03 12:10:00,119.12,119.36,118.89,118.89,21600.0,115.9341,116.1677,115.7103,115.7103,21600.0
2021-03-03 12:20:00,118.94,118.94,118.74,118.74,6904.0,115.7589,115.7589,115.5643,115.5643,6904.0
2021-03-03 12:30:00,118.72,118.84,118.5,118.54,24618.0,115.5448,115.6616,115.3307,115.3696,24618.0
2021-03-03 12:40:00,118.52,118.83,118.4,118.83,18496.0,115.3502,115.6519,115.2334,115.6519,18496.0
2021-03-03 12:50:00,118.85,118.86,118.4,118.4,18494.0,115.6713,115.6811,115.2334,115.2334,18494.0
2021-03-03 13:00:00,118.42,118.6,118.28,118.32,14404.0,115.2528,115.428,115.1166,115.1555,14404.0
2021-03-03 13:10:00,118.3,118.84,118.24,118.83,43694.0,115.1361,115.6616,115.0777,115.6519,43694.0
2021-03-03 13:20:00,118.88,118.97,118.77,118.78,33182.0,115.7005,115.7881,115.5935,115.6032,33182.0
2021-03-03 13:30:00,118.74,118.78,118.39,118.58,22700.0,115.5643,115.6032,115.2236,115.4086,22700.0
2021-03-03 13:40:00,118.49,118.56,117.99,118.02,21630.0,115.321,115.3891,114.8343,114.8635,21630.0
2021-03-03 13:50:00,118.04,118.17,117.61,117.75,29648.0,114.883,115.0095,114.4645,114.6008,29648.0
2021-03-03 14:00:00,117.76,117.78,117.15,117.29,27340.0,114.6105,114.63,114.0168,114.1531,27340.0
2021-03-03 14:10:00,117.16,117.55,117.02,117.11,27000.0,114.0265,114.4061,113.8903,113.9779,27000.0
2021-03-03 14:20:00,117.21,117.26,116.61,116.73,33228.0,114.0752,114.1239,113.4913,113.608,33228.0
2021-03-03 14:30:00,116.78,117.18,116.4,117.0,27592.0,113.6567,114.046,113.2869,113.8708,27592.0
2021-03-03 14:40:00,117.02,117.22,116.7,116.83,45766.0,113.8903,114.0849,113.5788,113.7054,45766.0
2021-03-03 14:50:00,116.92,117.64,116.92,117.55,60178.0,113.793,114.4937,113.793,114.4061,60178.0
2021-03-03 15:00:00,117.53,117.71,117.3,117.44,38870.0,114.3866,114.5618,114.1628,114.2991,38870.0
2021-03-03 15:10:00,117.48,117.6,117.13,117.4,50696.0,114.338,114.4548,113.9973,114.2601,50696.0
2021-03-03 15:20:00,117.35,117.36,116.79,117.02,59810.0,114.2115,114.2212,113.6664,113.8903,59810.0
2021-03-03 15:30:00,117.0,117.21,116.83,117.13,44602.0,113.8708,114.0752,113.7054,113.9973,44602.0
2021-03-03 15:40:00,117.2,117.59,117.07,117.49,52238.0,114.0655,114.445,113.939,114.3477,52238.0
2021-03-03 15:50:00,117.41,117.41,116.38,116.38,112046.0,114.2699,114.2699,113.2674,113.2674,112046.0
2021-03-04 09:30:00,115.66,116.67,115.3,116.33,104880.0,112.5667,113.5496,112.2163,113.2187,104880.0
2021-03-04 09:40:00,116.32,116.36,114.55,114.58,58332.0,113.209,113.2479,111.4863,111.5155,58332.0
2021-03-04 09:50:00,114.51,114.8,113.74,113.86,68600.0,111.4474,111.7297,110.698,110.8148,68600.0
2021-03-04 10:00:00,113.86,114.01,112.76,113.03,76748.0,110.8148,110.9608,109.7442,110.007,76748.0
2021-03-04 10:10:00,112.83,113.23,112.42,112.42,45400.0,109.8124,110.2017,109.4133,109.4133,45400.0
2021-03-04 10:20:00,112.38,113.45,112.38,113.33,48484.0,109.3744,110.4158,109.3744,110.299,48484.0
2021-03-04 10:30:00,113.27,114.07,113.11,114.0,128470.0,110.2406,111.0192,110.0849,110.9511,128470.0
2021-03-04 10:40:00,114.03,114.92,113.87,114.61,51170.0,110.9803,111.8465,110.8245,111.5447,51170.0
2021-03-04 10:50:00,114.67,114.94,113.79,114.35,71056.0,111.6031,111.8659,110.7467,111.2917,71056.0
2021-03-04 11:00:00,114.47,114.86,114.16,114.19,30556.0,111.4085,111.7881,111.1068,111.136,30556.0
2021-03-04 11:10:00,114.26,114.41,113.55,114.04,36434.0,111.2041,111.3501,110.5131,110.99,36434.0
2021-03-04 11:20:00,114.05,114.28,113.53,113.81,40758.0,110.9997,111.2236,110.4936,110.7661,40758.0
2021-03-04 11:30:00,113.81,114.29,113.69,114.19,29078.0,110.7661,111.2333,110.6494,111.136,29078.0
2021-03-04 11:40:00,114.15,114.87,114.15,114.83,70280.0,111.097,111.7978,111.097,111.7589,70280.0
2021-03-04 11:50:00,114.86,114.86,114.33,114.41,12400.0,111.7881,111.7881,111.2722,111.3501,12400.0
2021-03-04 12:00:00,114.51,114.83,114.41,114.72,14066.0,111.4474,111.7589,111.3501,111.6518,14066.0
2021-03-04 12:10:00,114.67,114.74,113.75,114.23,48390.0,111.6031,111.6713,110.7077,111.1749,48390.0
2021-03-04 12:20:00,114.47,114.52,112.78,113.14,76414.0,111.4085,111.4572,109.7637,110.1141,76414.0
2021-03-04 12:30:00,113.06,113.26,112.39,113.11,99254.0,110.0362,110.2309,109.3841,110.0849,99254.0
2021-03-04 12:40:00,113.09,113.28,112.18,112.33,36944.0,110.0654,110.2503,109.1797,109.3257,36944.0
2021-03-04 12:50:00,112.32,112.7,111.63,111.91,141136.0,109.316,109.6858,108.6444,108.917,141136.0
2021-03-04 13:00:00,111.77,112.25,111.19,111.44,75990.0,108.7807,109.2479,108.2162,108.4595,75990.0
2021-03-04 13:10:00,111.27,111.37,110.86,111.27,52354.0,108.2941,108.3914,107.895,108.2941,52354.0
2021-03-04 13:20:00,111.26,111.39,110.57,111.39,55022.0,108.2843,108.4109,107.6128,108.4109,55022.0
2021-03-04 13:30:00,111.33,111.33,110.47,110.94,53022.0,108.3525,108.3525,107.5155,107.9729,53022.0
2021-03-04 13:40:00,110.82,110.93,109.86,110.01,44846.0,107.8561,107.9632,106.9218,107.0678,44846.0
2021-03-04 13:50:00,110.06,110.06,109.2,109.25,75386.0,107.1164,107.1164,106.2794,106.3281,75386.0
2021-03-04 14:00:00,109.51,110.46,109.28,110.46,40630.0,106.5811,107.5057,106.3573,107.5057,40630.0
2021-03-04 14:10:00,110.31,110.38,109.58,109.98,48342.0,107.3597,107.4279,106.6493,107.0386,48342.0
2021-03-04 14:20:00,109.98,111.26,109.98,111.08,30886.0,107.0386,108.2843,107.0386,108.1092,30886.0
2021-03-04 14:30:00,111.04,111.16,110.53,110.79,29674.0,108.0702,108.187,107.5739,107.8269,29674.0
2021-03-04 14:40:00,110.72,111.82,110.7,111.69,45726.0,107.7588,108.8294,107.7393,108.7028,45726.0
2021-03-04 14:50:00,111.66,111.78,111.07,111.63,28392.0,108.6736,108.7904,108.0994,108.6444,28392.0
2021-03-04 15:00:00,111.68,111.72,110.92,110.95,83890.0,108.6931,108.732,107.9534,107.9826,83890.0
2021-03-04 15:10:00,110.92,111.11,110.64,110.87,66720.0,107.9534,108.1384,107.6809,107.9048,66720.0
2021-03-04 15:20:00,110.82,111.08,110.42,111.0,51614.0,107.8561,108.1092,107.4668,108.0313,51614.0
2021-03-04 15:30:00,110.98,111.47,110.78,111.0,66516.0,108.0118,108.4887,107.8172,108.0313,66516.0
2021-03-04 15:40:00,111.0,111.55,110.97,111.23,79292.0,108.0313,108.5666,108.0021,108.2551,79292.0
2021-03-04 15:50:00,111.27,111.54,110.52,110.85,130760.0,108.2941,108.5569,107.5641,107.8853,130760.0
2021-03-05 09:30:00,113.64,113.81,111.62,111.71,53600.0,110.6007,110.7661,108.6347,108.7223,53600.0
2021-03-05 09:40:00,111.67,112.38,111.49,111.49,55086.0,108.6834,109.3744,108.5082,108.5082,55086.0
2021-03-05 09:50:00,111.39,111.75,110.46,111.02,60080.0,108.4109,108.7612,107.5057,108.0508,60080.0
2021-03-05 10:00:00,111.06,111.63,110.6,111.16,39064.0,108.0897,108.6444,107.642,108.187,39064.0
2021-03-05 10:10:00,111.18,111.41,110.28,110.46,19668.0,108.2065,108.4303,107.3306,107.5057,19668.0
2021-03-05 10:20:00,110.5,110.74,109.9,109.9,35062.0,107.5447,107.7782,106.9607,106.9607,35062.0
2021-03-05 10:30:00,109.95,110.37,109.58,109.78,32072.0,107.0094,107.4181,106.6493,106.8439,32072.0
2021-03-05 10:40:00,109.89,110.47,109.83,110.36,22836.0,106.951,107.5155,106.8926,107.4084,22836.0
2021-03-05 10:50:00,110.38,110.86,110.06,110.08,22440.0,107.4279,107.895,107.1164,107.1359,22440.0
2021-03-05 11:00:00,110.26,110.26,109.61,109.66,20388.0,107.3111,107.3111,106.6785,106.7271,20388.0
2021-03-05 11:10:00,109.61,110.0,108.89,109.27,32736.0,106.6785,107.058,105.9777,106.3476,32736.0
2021-03-05 11:20:00,109.34,109.36,108.46,108.71,20868.0,106.4157,106.4352,105.5592,105.8025,20868.0
2021-03-05 11:30:00,108.89,109.94,108.89,109.93,18766.0,105.9777,106.9996,105.9777,106.9899,18766.0
2021-03-05 11:40:00,109.8,110.22,109.44,109.89,19136.0,106.8634,107.2722,106.513,106.951,19136.0
2021-03-05 11:50:00,109.75,110.41,109.56,110.38,11428.0,106.8147,107.4571,106.6298,107.4279,11428.0
2021-03-05 12:00:00,110.41,110.7,110.15,110.17,37208.0,107.4571,107.7393,107.204,107.2235,37208.0
2021-03-05 12:10:00,110.18,111.29,110.09,111.29,24922.0,107.2332,108.3135,107.1456,108.3135,24922.0
2021-03-05 12:20:00,111.2,112.08,111.17,111.99,51200.0,108.2259,109.0824,108.1967,108.9948,51200.0
2021-03-05 12:30:00,111.97,112.39,111.74,112.36,246906.0,108.9754,109.3841,108.7515,109.3549,246906.0
2021-03-05 12:40:00,112.35,112.74,112.16,112.35,42106.0,109.3452,109.7248,109.1603,109.3452,42106.0
2021-03-05 12:50:00,112.33,112.84,112.16,112.75,140084.0,109.3257,109.8221,109.1603,109.7345,140084.0
2021-03-05 13:00:00,112.74,112.94,111.98,112.84,63814.0,109.7248,109.9194,108.9851,109.8221,63814.0
2021-03-05 13:10:00,112.82,113.84,112.56,113.83,28536.0,109.8026,110.7953,109.5496,110.7856,28536.0
2021-03-05 13:20:00,113.72,113.96,113.27,113.95,193088.0,110.6785,110.9121,110.2406,110.9024,193088.0
2021-03-05 13:30:00,113.95,114.17,113.66,114.17,110274.0,110.9024,111.1165,110.6202,111.1165,110274.0
2021-03-05 13:40:00,114.28,114.36,113.64,113.9,18892.0,111.2236,111.3014,110.6007,110.8537,18892.0
2021-03-05 13:50:00,113.88,114.08,113.23,113.78,21368.0,110.8343,111.0289,110.2017,110.7369,21368.0
2021-03-05 14:00:00,113.84,113.98,113.13,113.17,40288.0,110.7953,110.9316,110.1043,110.1433,40288.0
2021-03-05 14:10:00,113.13,113.45,112.9,112.98,14894.0,110.1043,110.4158,109.8805,109.9583,14894.0
2021-03-05 14:20:00,113.09,113.77,112.98,113.77,12162.0,110.0654,110.7272,109.9583,110.7272,12162.0
2021-03-05 14:30:00,113.88,114.51,113.86,114.09,28940.0,110.8343,111.4474,110.8148,111.0387,28940.0
2021-03-05 14:40:00,114.15,114.2,113.62,113.95,20058.0,111.097,111.1457,110.5812,110.9024,20058.0
2021-03-05 14:50:00,114.01,114.47,113.93,114.4,23076.0,110.9608,111.4085,110.8829,111.3404,23076.0
2021-03-05 15:00:00,114.47,114.53,114.1,114.23,14346.0,111.4085,111.4669,111.0484,111.1749,14346.0
2021-03-05 15:10:00,114.23,114.53,113.91,114.27,25160.0,111.1749,111.4669,110.8635,111.2138,25160.0
2021-03-05 15:20:00,114.21,114.39,114.12,114.32,35728.0,111.1554,111.3306,111.0678,111.2625,35728.0
2021-03-05 15:30:00,114.32,114.61,114.08,114.6,27622.0,111.2625,111.5447,111.0289,111.535,27622.0
2021-03-05 15:40:00,114.61,114.63,114.14,114.43,37396.0,111.5447,111.5642,111.0873,111.3696,37396.0
2021-03-05 15:50:00,114.46,114.49,114.11,114.31,47974.0,111.3988,111.428,111.0581,111.2528,47974.0
2021-03-08 09:30:00,113.89,113.92,112.14,112.9,58448.0,110.844,110.8732,109.1408,109.8805,58448.0
2021-03-08 09:40:00,113.05,114.27,112.97,113.1,39546.0,110.0265,111.2138,109.9486,110.0751,39546.0
2021-03-08 09:50:00,113.1,113.56,112.48,112.98,57414.0,110.0751,110.5228,109.4717,109.9583,57414.0
2021-03-08 10:00:00,113.07,113.47,112.36,113.45,52940.0,110.0459,110.4352,109.3549,110.4158,52940.0
2021-03-08 10:10:00,113.6,113.6,112.78,113.27,43064.0,110.5618,110.5618,109.7637,110.2406,43064.0
2021-03-08 10:20:00,113.3,113.55,112.8,113.46,14000.0,110.2698,110.5131,109.7832,110.4255,14000.0
2021-03-08 10:30:00,113.37,113.82,113.25,113.42,57892.0,110.3379,110.7759,110.2211,110.3866,57892.0
2021-03-08 10:40:00,113.44,113.92,113.28,113.28,18414.0,110.406,110.8732,110.2503,110.2503,18414.0
2021-03-08 10:50:00,113.41,113.47,112.94,113.16,20318.0,110.3768,110.4352,109.9194,110.1335,20318.0
2021-03-08 11:00:00,113.28,113.49,112.85,112.88,18148.0,110.2503,110.4547,109.8318,109.861,18148.0
2021-03-08 11:10:00,112.83,112.83,112.33,112.66,15780.0,109.8124,109.8124,109.3257,109.6469,15780.0
2021-03-08 11:20:00,112.87,113.07,112.52,112.62,23936.0,109.8513,110.0459,109.5106,109.608,23936.0
2021-03-08 11:30:00,112.51,112.51,111.79,111.83,29092.0,109.5009,109.5009,108.8002,108.8391,29092.0
2021-03-08 11:40:00,111.85,112.03,111.3,111.51,55384.0,108.8586,109.0337,108.3233,108.5277,55384.0
2021-03-08 11:50:00,111.51,111.51,110.97,111.02,40064.0,108.5277,108.5277,108.0021,108.0508,40064.0
2021-03-08 12:00:00,111.0,111.22,110.76,111.13,30306.0,108.0313,108.2454,107.7977,108.1578,30306.0
2021-03-08 12:10:00,111.06,111.2,110.68,111.0,45092.0,108.0897,108.2259,107.7199,108.0313,45092.0
2021-03-08 12:20:00,111.13,111.75,111.03,111.67,23490.0,108.1578,108.7612,108.0605,108.6834,23490.0
2021-03-08 12:30:00,111.74,111.85,111.5,111.5,13064.0,108.7515,108.8586,108.5179,108.5179,13064.0
2021-03-08 12:40:00,111.54,111.86,111.51,111.77,15944.0,108.5569,108.8683,108.5277,108.7807,15944.0
2021-03-08 12:50:00,111.88,111.92,111.14,111.14,25446.0,108.8878,108.9267,108.1676,108.1676,25446.0
2021-03-08 13:00:00,111.16,111.5,111.16,111.31,50100.0,108.187,108.5179,108.187,108.333,50100.0
2021-03-08 13:10:00,111.32,111.35,111.06,111.06,274434.0,108.3427,108.3719,108.0897,108.0897,274434.0
2021-03-08 13:20:00,111.07,111.31,110.96,111.2,51262.0,108.0994,108.333,107.9924,108.2259,51262.0
2021-03-08 13:30:00,111.17,111.17,110.69,110.7,55486.0,108.1967,108.1967,107.7296,107.7393,55486.0
2021-03-08 13:40:00,110.66,110.66,110.01,110.15,34188.0,107.7004,107.7004,107.0678,107.204,34188.0
2021-03-08 13:50:00,110.12,110.12,109.47,109.63,60026.0,107.1748,107.1748,106.5422,106.6979,60026.0
2021-03-08 14:00:00,109.57,110.11,109.42,109.78,77256.0,106.6395,107.1651,106.4936,106.8439,77256.0
2021-03-08 14:10:00,109.77,110.07,109.65,109.7,55380.0,106.8342,107.1262,106.7174,106.7661,55380.0
2021-03-08 14:20:00,109.69,110.08,109.57,110.0,30402.0,106.7563,107.1359,106.6395,107.058,30402.0
2021-03-08 14:30:00,110.07,110.27,109.82,109.82,19140.0,107.1262,107.3208,106.8829,106.8829,19140.0
2021-03-08 14:40:00,109.89,109.91,109.32,109.42,18538.0,106.951,106.9704,106.3962,106.4936,18538.0
2021-03-08 14:50:00,109.39,109.56,109.31,109.41,25292.0,106.4644,106.6298,106.3865,106.4838,25292.0
2021-03-08 15:00:00,109.36,109.36,108.74,108.8,38578.0,106.4352,106.4352,105.8317,105.8901,38578.0
2021-03-08 15:10:00,108.8,108.98,108.51,108.51,96520.0,105.8901,106.0653,105.6079,105.6079,96520.0
2021-03-08 15:20:00,108.6,108.9,108.42,108.6,75960.0,105.6955,105.9875,105.5203,105.6955,75960.0
2021-03-08 15:30:00,108.63,109.29,108.58,109.14,47406.0,105.7247,106.367,105.676,106.221,47406.0
2021-03-08 15:40:00,109.1,109.32,108.79,109.0,75968.0,106.1821,106.3962,105.8804,106.0848,75968.0
2021-03-08 15:50:00,109.02,109.08,108.07,108.07,70056.0,106.1042,106.1626,105.1797,105.1797,70056.0
2021-03-09 09:30:00,112.09,112.74,111.88,112.48,246050.0,109.0921,109.7248,108.8878,109.4717,246050.0
2021-03-09 09:40:00,112.47,112.83,111.68,112.83,168848.0,109.462,109.8124,108.6931,109.8124,168848.0
2021-03-09 09:50:00,112.88,113.39,112.54,113.25,150434.0,109.861,110.3574,109.5301,110.2211,150434.0
2021-03-09 10:00:00,113.34,113.9,113.18,113.64,318574.0,110.3087,110.8537,110.153,110.6007,318574.0
2021-03-09 10:10:00,113.67,113.87,113.5,113.58,114098.0,110.6299,110.8245,110.4644,110.5423,114098.0
2021-03-09 10:20:00,113.56,113.67,113.19,113.23,24514.0,110.5228,110.6299,110.1627,110.2017,24514.0
2021-03-09 10:30:00,113.33,113.39,112.86,113.38,20478.0,110.299,110.3574,109.8415,110.3476,20478.0
2021-03-09 10:40:00,113.28,113.5,112.81,112.81,15200.0,110.2503,110.4644,109.7929,109.7929,15200.0
2021-03-09 10:50:00,112.86,113.08,112.73,112.95,53198.0,109.8415,110.0557,109.715,109.9291,53198.0
2021-03-09 11:00:00,112.96,113.4,112.73,113.22,42552.0,109.9389,110.3671,109.715,110.1919,42552.0
2021-03-09 11:10:00,113.26,113.41,112.91,113.41,18282.0,110.2309,110.3768,109.8902,110.3768,18282.0
2021-03-09 11:20:00,113.44,113.45,113.16,113.3,11074.0,110.406,110.4158,110.1335,110.2698,11074.0
2021-03-09 11:30:00,113.39,113.41,113.17,113.25,22208.0,110.3574,110.3768,110.1433,110.2211,22208.0
2021-03-09 11:40:00,113.16,113.5,113.14,113.16,30872.0,110.1335,110.4644,110.1141,110.1335,30872.0
2021-03-09 11:50:00,113.3,113.6,113.2,113.43,16928.0,110.2698,110.5618,110.1725,110.3963,16928.0
2021-03-09 12:00:00,113.55,113.76,113.38,113.76,21970.0,110.5131,110.7175,110.3476,110.7175,21970.0
2021-03-09 12:10:00,113.77,113.91,113.57,113.58,31628.0,110.7272,110.8635,110.5326,110.5423,31628.0
2021-03-09 12:20:00,113.5,113.86,113.5,113.83,20368.0,110.4644,110.8148,110.4644,110.7856,20368.0
2021-03-09 12:30:00,113.81,114.0,113.78,113.88,15452.0,110.7661,110.9511,110.7369,110.8343,15452.0
2021-03-09 12:40:00,113.79,113.86,113.66,113.7,10854.0,110.7467,110.8148,110.6202,110.6591,10854.0
2021-03-09 12:50:00,113.69,113.73,113.53,113.7,11378.0,110.6494,110.6883,110.4936,110.6591,11378.0
2021-03-09 13:00:00,113.76,114.16,113.76,114.09,25622.0,110.7175,111.1068,110.7175,111.0387,25622.0
2021-03-09 13:10:00,114.1,114.2,113.98,114.1,27550.0,111.0484,111.1457,110.9316,111.0484,27550.0
2021-03-09 13:20:00,114.05,114.33,114.05,114.09,26190.0,110.9997,111.2722,110.9997,111.0387,26190.0
2021-03-09 13:30:00,114.18,114.59,114.09,114.58,17306.0,111.1262,111.5253,111.0387,111.5155,17306.0
2021-03-09 13:40:00,114.61,114.62,114.42,114.51,19578.0,111.5447,111.5545,111.3598,111.4474,19578.0
2021-03-09 13:50:00,114.44,114.73,114.44,114.69,10172.0,111.3793,111.6615,111.3793,111.6226,10172.0
2021-03-09 14:00:00,114.75,114.84,114.54,114.76,21226.0,111.681,111.7686,111.4766,111.6907,21226.0
2021-03-09 14:10:00,114.79,114.79,114.32,114.32,23200.0,111.7199,111.7199,111.2625,111.2625,23200.0
2021-03-09 14:20:00,114.43,114.47,114.31,114.36,18628.0,111.3696,111.4085,111.2528,111.3014,18628.0
2021-03-09 14:30:00,114.4,114.67,114.35,114.67,11114.0,111.3404,111.6031,111.2917,111.6031,11114.0
2021-03-09 14:40:00,114.74,114.92,114.73,114.8,13388.0,111.6713,111.8465,111.6615,111.7297,13388.0
2021-03-09 14:50:00,114.8,115.17,114.8,114.89,19980.0,111.7297,112.0898,111.7297,111.8173,19980.0
2021-03-09 15:00:00,114.94,115.09,114.88,115.03,14374.0,111.8659,112.0119,111.8075,111.9535,14374.0
2021-03-09 15:10:00,115.03,115.15,115.0,115.11,26854.0,111.9535,112.0703,111.9243,112.0314,26854.0
2021-03-09 15:20:00,115.11,115.13,114.94,115.02,31480.0,112.0314,112.0508,111.8659,111.9438,31480.0
2021-03-09 15:30:00,115.06,115.26,114.74,114.94,33360.0,111.9827,112.1774,111.6713,111.8659,33360.0
2021-03-09 15:40:00,114.92,114.95,114.49,114.58,46240.0,111.8465,111.8757,111.428,111.5155,46240.0
2021-03-09 15:50:00,114.61,114.79,114.14,114.51,104382.0,111.5447,111.7199,111.0873,111.4474,104382.0
2021-03-10 09:30:00,115.9,115.99,114.73,115.08,65724.0,112.8002,112.8878,111.6615,112.0022,65724.0
2021-03-10 09:40:00,115.02,115.76,114.53,115.58,108490.0,111.9438,112.664,111.4669,112.4888,108490.0
2021-03-10 09:50:00,115.47,115.89,114.89,114.89,38134.0,112.3817,112.7905,111.8173,111.8173,38134.0
2021-03-10 10:00:00,114.89,115.12,114.45,114.64,146604.0,111.8173,112.0411,111.389,111.5739,146604.0
2021-03-10 10:10:00,114.64,115.11,114.52,114.76,59920.0,111.5739,112.0314,111.4572,111.6907,59920.0
2021-03-10 10:20:00,114.76,114.76,113.26,113.26,72284.0,111.6907,111.6907,110.2309,110.2309,72284.0
2021-03-10 10:30:00,113.41,114.04,113.08,113.11,29524.0,110.3768,110.99,110.0557,110.0849,29524.0
2021-03-10 10:40:00,113.08,113.69,112.88,113.5,32850.0,110.0557,110.6494,109.861,110.4644,32850.0
2021-03-10 10:50:00,113.46,113.67,112.79,113.4,27562.0,110.4255,110.6299,109.7734,110.3671,27562.0
2021-03-10 11:00:00,113.64,114.08,113.44,113.89,27796.0,110.6007,111.0289,110.406,110.844,27796.0
2021-03-10 11:10:00,113.61,114.06,113.56,113.75,12780.0,110.5715,111.0095,110.5228,110.7077,12780.0
2021-03-10 11:20:00,113.71,114.09,113.49,113.92,21950.0,110.6688,111.0387,110.4547,110.8732,21950.0
2021-03-10 11:30:00,114.05,114.11,113.48,113.53,16304.0,110.9997,111.0581,110.445,110.4936,16304.0
2021-03-10 11:40:00,113.57,113.66,113.01,113.48,49580.0,110.5326,110.6202,109.9875,110.445,49580.0
2021-03-10 11:50:00,113.56,114.12,113.56,113.92,17894.0,110.5228,111.0678,110.5228,110.8732,17894.0
2021-03-10 12:00:00,113.99,113.99,113.44,113.57,10522.0,110.9413,110.9413,110.406,110.5326,10522.0
2021-03-10 12:10:00,113.64,113.83,113.55,113.6,7988.0,110.6007,110.7856,110.5131,110.5618,7988.0
2021-03-10 12:20:00,113.51,113.58,113.11,113.12,9518.0,110.4742,110.5423,110.0849,110.0946,9518.0
2021-03-10 12:30:00,113.31,113.38,112.72,112.72,13692.0,110.2795,110.3476,109.7053,109.7053,13692.0
2021-03-10 12:40:00,112.83,113.54,112.83,113.34,16334.0,109.8124,110.5034,109.8124,110.3087,16334.0
2021-03-10 12:50:00,113.33,113.61,113.24,113.46,68354.0,110.299,110.5715,110.2114,110.4255,68354.0
2021-03-10 13:00:00,113.49,113.54,112.7,113.54,71928.0,110.4547,110.5034,109.6858,110.5034,71928.0
2021-03-10 13:10:00,113.47,113.47,112.86,113.08,13310.0,110.4352,110.4352,109.8415,110.0557,13310.0
2021-03-10 13:20:00,113.1,113.31,112.92,113.31,9724.0,110.0751,110.2795,109.8999,110.2795,9724.0
2021-03-10 13:30:00,113.32,113.35,112.5,112.66,41964.0,110.2892,110.3184,109.4912,109.6469,41964.0
2021-03-10 13:40:00,112.61,112.9,112.38,112.72,12100.0,109.5982,109.8805,109.3744,109.7053,12100.0
2021-03-10 13:50:00,112.49,112.84,112.49,112.67,12148.0,109.4814,109.8221,109.4814,109.6566,12148.0
2021-03-10 14:00:00,112.58,113.07,112.58,112.81,13870.0,109.569,110.0459,109.569,109.7929,13870.0
2021-03-10 14:10:00,112.89,113.22,112.87,113.07,8012.0,109.8707,110.1919,109.8513,110.0459,8012.0
2021-03-10 14:20:00,113.08,113.08,112.54,112.86,161074.0,110.0557,110.0557,109.5301,109.8415,161074.0
2021-03-10 14:30:00,112.77,112.89,112.6,112.61,16400.0,109.754,109.8707,109.5885,109.5982,16400.0
2021-03-10 14:40:00,112.58,113.15,112.57,113.14,8824.0,109.569,110.1238,109.5593,110.1141,8824.0
2021-03-10 14:50:00,113.19,113.19,112.83,112.98,7800.0,110.1627,110.1627,109.8124,109.9583,7800.0
2021-03-10 15:00:00,113.02,113.03,112.54,112.81,11024.0,109.9973,110.007,109.5301,109.7929,11024.0
2021-03-10 15:10:00,112.57,112.8,112.5,112.74,9850.0,109.5593,109.7832,109.4912,109.7248,9850.0
2021-03-10 15:20:00,112.77,112.81,112.39,112.42,16508.0,109.754,109.7929,109.3841,109.4133,16508.0
2021-03-10 15:30:00,112.45,112.71,112.32,112.59,39592.0,109.4425,109.6956,109.316,109.5788,39592.0
2021-03-10 15:40:00,112.62,112.89,112.55,112.89,25250.0,109.608,109.8707,109.5398,109.8707,25250.0
2021-03-10 15:50:00,112.81,112.81,112.16,112.16,53260.0,109.7929,109.7929,109.1603,109.1603,53260.0
2021-03-11 09:30:00,115.67,116.22,115.65,116.2,162192.0,112.5764,113.1117,112.5569,113.0922,162192.0
2021-03-11 09:40:00,116.21,116.25,115.04,115.39,91260.0,113.102,113.1409,111.9632,112.3039,91260.0
2021-03-11 09:50:00,115.41,115.78,115.28,115.78,69298.0,112.3233,112.6835,112.1968,112.6835,69298.0
2021-03-11 10:00:00,115.81,116.37,115.81,116.21,66080.0,112.7127,113.2577,112.7127,113.102,66080.0
2021-03-11 10:10:00,116.27,116.36,115.22,115.39,43776.0,113.1603,113.2479,112.1384,112.3039,43776.0
2021-03-11 10:20:00,115.24,115.91,115.22,115.72,50600.0,112.1579,112.81,112.1384,112.6251,50600.0
2021-03-11 10:30:00,115.78,116.06,115.78,116.01,40082.0,112.6835,112.956,112.6835,112.9073,40082.0
2021-03-11 10:40:00,116.02,116.25,116.0,116.23,36210.0,112.917,113.1409,112.8976,113.1214,36210.0
2021-03-11 10:50:00,116.29,116.44,116.06,116.41,49566.0,113.1798,113.3258,112.956,113.2966,49566.0
2021-03-11 11:00:00,116.44,116.67,116.44,116.53,41528.0,113.3258,113.5496,113.3258,113.4134,41528.0
2021-03-11 11:10:00,116.53,116.74,116.53,116.64,20434.0,113.4134,113.6178,113.4134,113.5205,20434.0
2021-03-11 11:20:00,116.67,116.83,116.63,116.65,32112.0,113.5496,113.7054,113.5107,113.5302,32112.0
2021-03-11 11:30:00,116.69,117.01,116.69,117.01,16774.0,113.5691,113.8806,113.5691,113.8806,16774.0
2021-03-11 11:40:00,116.99,117.22,116.97,117.11,19276.0,113.8611,114.0849,113.8416,113.9779,19276.0
2021-03-11 11:50:00,117.14,117.23,117.0,117.1,28276.0,114.0071,114.0947,113.8708,113.9681,28276.0
2021-03-11 12:00:00,117.02,117.05,116.85,117.04,9198.0,113.8903,113.9195,113.7248,113.9098,9198.0
2021-03-11 12:10:00,117.05,117.29,117.05,117.2,20460.0,113.9195,114.1531,113.9195,114.0655,20460.0
2021-03-11 12:20:00,117.23,117.29,117.04,117.13,17282.0,114.0947,114.1531,113.9098,113.9973,17282.0
2021-03-11 12:30:00,117.2,117.25,116.97,117.23,19454.0,114.0655,114.1141,113.8416,114.0947,19454.0
2021-03-11 12:40:00,117.21,117.26,117.05,117.25,16000.0,114.0752,114.1239,113.9195,114.1141,16000.0
2021-03-11 12:50:00,117.26,117.26,116.95,117.17,10400.0,114.1239,114.1239,113.8222,114.0363,10400.0
2021-03-11 13:00:00,117.11,117.47,117.06,117.29,17010.0,113.9779,114.3283,113.9292,114.1531,17010.0
2021-03-11 13:10:00,117.28,117.45,117.14,117.15,23678.0,114.1433,114.3088,114.0071,114.0168,23678.0
2021-03-11 13:20:00,117.16,117.19,116.97,117.06,14402.0,114.0265,114.0557,113.8416,113.9292,14402.0
2021-03-11 13:30:00,117.07,117.17,116.9,116.98,26212.0,113.939,114.0363,113.7735,113.8514,26212.0
2021-03-11 13:40:00,117.0,117.06,116.83,117.04,10794.0,113.8708,113.9292,113.7054,113.9098,10794.0
2021-03-11 13:50:00,117.02,117.06,116.67,116.77,7600.0,113.8903,113.9292,113.5496,113.647,7600.0
2021-03-11 14:00:00,116.9,117.3,116.9,117.14,16680.0,113.7735,114.1628,113.7735,114.0071,16680.0
2021-03-11 14:10:00,117.09,117.31,117.09,117.22,9180.0,113.9584,114.1725,113.9584,114.0849,9180.0
2021-03-11 14:20:00,117.2,117.24,117.1,117.1,5400.0,114.0655,114.1044,113.9681,113.9681,5400.0
2021-03-11 14:30:00,117.14,117.24,116.97,117.2,12574.0,114.0071,114.1044,113.8416,114.0655,12574.0
2021-03-11 14:40:00,117.17,117.36,117.1,117.1,15100.0,114.0363,114.2212,113.9681,113.9681,15100.0
2021-03-11 14:50:00,117.02,117.2,116.99,117.0,10724.0,113.8903,114.0655,113.8611,113.8708,10724.0
2021-03-11 15:00:00,116.99,117.14,116.96,117.07,19270.0,113.8611,114.0071,113.8319,113.939,19270.0
2021-03-11 15:10:00,117.05,117.06,116.86,116.92,11382.0,113.9195,113.9292,113.7346,113.793,11382.0
2021-03-11 15:20:00,116.88,117.11,116.86,117.08,21162.0,113.754,113.9779,113.7346,113.9487,21162.0
2021-03-11 15:30:00,117.09,117.11,116.83,116.97,39580.0,113.9584,113.9779,113.7054,113.8416,39580.0
2021-03-11 15:40:00,116.99,117.06,116.83,116.85,36764.0,113.8611,113.9292,113.7054,113.7248,36764.0
2021-03-11 15:50:00,116.83,116.96,116.64,116.88,115398.0,113.7054,113.8319,113.5205,113.754,115398.0
2021-03-12 09:30:00,114.51,114.62,113.88,114.13,86196.0,111.4474,111.5545,110.8343,111.0776,86196.0
2021-03-12 09:40:00,114.02,115.11,114.02,115.02,73274.0,110.9705,112.0314,110.9705,111.9438,73274.0
2021-03-12 09:50:00,115.1,115.52,115.02,115.42,27100.0,112.0216,112.4304,111.9438,112.3331,27100.0
2021-03-12 10:00:00,115.45,115.7,115.02,115.47,61284.0,112.3623,112.6056,111.9438,112.3817,61284.0
2021-03-12 10:10:00,115.49,115.49,114.82,114.82,37080.0,112.4012,112.4012,111.7491,111.7491,37080.0
2021-03-12 10:20:00,114.8,115.01,114.04,114.44,26744.0,111.7297,111.934,110.99,111.3793,26744.0
2021-03-12 10:30:00,114.39,114.66,114.3,114.63,21560.0,111.3306,111.5934,111.243,111.5642,21560.0
2021-03-12 10:40:00,114.63,114.81,114.53,114.74,26944.0,111.5642,111.7394,111.4669,111.6713,26944.0
2021-03-12 10:50:00,114.74,114.78,113.95,114.14,41336.0,111.6713,111.7102,110.9024,111.0873,41336.0
2021-03-12 11:00:00,114.11,114.51,113.95,114.27,43424.0,111.0581,111.4474,110.9024,111.2138,43424.0
2021-03-12 11:10:00,114.23,114.5,114.13,114.17,22244.0,111.1749,111.4377,111.0776,111.1165,22244.0
2021-03-12 11:20:00,114.2,114.51,114.19,114.46,12050.0,111.1457,111.4474,111.136,111.3988,12050.0
2021-03-12 11:30:00,114.46,114.66,114.25,114.59,20838.0,111.3988,111.5934,111.1944,111.5253,20838.0
2021-03-12 11:40:00,114.49,114.64,114.38,114.6,20176.0,111.428,111.5739,111.3209,111.535,20176.0
2021-03-12 11:50:00,114.61,114.73,114.33,114.46,10600.0,111.5447,111.6615,111.2722,111.3988,10600.0
2021-03-12 12:00:00,114.6,114.68,114.33,114.61,18900.0,111.535,111.6129,111.2722,111.5447,18900.0
2021-03-12 12:10:00,114.63,114.92,114.6,114.91,9500.0,111.5642,111.8465,111.535,111.8367,9500.0
2021-03-12 12:20:00,114.98,115.11,114.88,115.06,25632.0,111.9048,112.0314,111.8075,111.9827,25632.0
2021-03-12 12:30:00,115.1,115.33,115.1,115.22,29574.0,112.0216,112.2455,112.0216,112.1384,29574.0
2021-03-12 12:40:00,115.28,115.28,114.79,114.82,11428.0,112.1968,112.1968,111.7199,111.7491,11428.0
2021-03-12 12:50:00,114.82,114.85,114.69,114.83,7800.0,111.7491,111.7783,111.6226,111.7589,7800.0
2021-03-12 13:00:00,114.91,115.09,114.68,115.05,15156.0,111.8367,112.0119,111.6129,111.973,15156.0
2021-03-12 13:10:00,114.96,115.1,114.88,115.05,8256.0,111.8854,112.0216,111.8075,111.973,8256.0
2021-03-12 13:20:00,115.13,115.24,115.11,115.18,2400.0,112.0508,112.1579,112.0314,112.0995,2400.0
2021-03-12 13:30:00,115.21,115.32,115.13,115.25,6926.0,112.1287,112.2358,112.0508,112.1676,6926.0
2021-03-12 13:40:00,115.24,115.34,114.89,114.89,17198.0,112.1579,112.2552,111.8173,111.8173,17198.0
2021-03-12 13:50:00,114.94,115.17,114.94,115.05,8850.0,111.8659,112.0898,111.8659,111.973,8850.0
2021-03-12 14:00:00,115.05,115.11,114.92,115.1,11812.0,111.973,112.0314,111.8465,112.0216,11812.0
2021-03-12 14:10:00,115.07,115.08,114.94,115.04,7350.0,111.9924,112.0022,111.8659,111.9632,7350.0
2021-03-12 14:20:00,115.01,115.1,114.91,115.1,12816.0,111.934,112.0216,111.8367,112.0216,12816.0
2021-03-12 14:30:00,115.07,115.12,114.92,115.05,5880.0,111.9924,112.0411,111.8465,111.973,5880.0
2021-03-12 14:40:00,115.07,115.43,115.06,115.33,8680.0,111.9924,112.3428,111.9827,112.2455,8680.0
2021-03-12 14:50:00,115.31,115.53,115.31,115.42,7070.0,112.226,112.4401,112.226,112.3331,7070.0
2021-03-12 15:00:00,115.39,115.42,115.2,115.28,14846.0,112.3039,112.3331,112.119,112.1968,14846.0
2021-03-12 15:10:00,115.23,115.52,115.15,115.5,26372.0,112.1482,112.4304,112.0703,112.4109,26372.0
2021-03-12 15:20:00,115.49,115.51,115.26,115.3,26578.0,112.4012,112.4207,112.1774,112.2163,26578.0
2021-03-12 15:30:00,115.28,115.63,115.25,115.53,41648.0,112.1968,112.5375,112.1676,112.4401,41648.0
2021-03-12 15:40:00,115.51,115.56,115.43,115.45,54186.0,112.4207,112.4693,112.3428,112.3623,54186.0
2021-03-12 15:50:00,115.42,115.58,115.33,115.39,55488.0,112.3331,112.4888,112.2455,112.3039,55488.0
2021-03-15 09:30:00,116.2,116.2,115.47,115.61,49448.0,113.0922,113.0922,112.3817,112.518,49448.0
2021-03-15 09:40:00,115.64,115.78,115.21,115.63,66080.0,112.5472,112.6835,112.1287,112.5375,66080.0
2021-03-15 09:50:00,115.61,116.26,115.6,115.95,35744.0,112.518,113.1506,112.5083,112.8489,35744.0
2021-03-15 10:00:00,115.88,116.46,115.83,116.15,28254.0,112.7808,113.3453,112.7321,113.0436,28254.0
2021-03-15 10:10:00,116.21,116.82,116.21,116.61,36210.0,113.102,113.6956,113.102,113.4913,36210.0
2021-03-15 10:20:00,116.67,116.76,116.13,116.24,95194.0,113.5496,113.6372,113.0241,113.1312,95194.0
2021-03-15 10:30:00,116.26,116.56,115.92,115.97,32742.0,113.1506,113.4426,112.8197,112.8684,32742.0
2021-03-15 10:40:00,116.05,116.81,116.03,116.67,67346.0,112.9462,113.6859,112.9268,113.5496,67346.0
2021-03-15 10:50:00,116.69,116.73,116.44,116.6,14800.0,113.5691,113.608,113.3258,113.4815,14800.0
2021-03-15 11:00:00,116.71,116.9,116.6,116.88,26270.0,113.5886,113.7735,113.4815,113.754,26270.0
2021-03-15 11:10:00,116.93,116.99,116.55,116.58,17500.0,113.8027,113.8611,113.4329,113.4621,17500.0
2021-03-15 11:20:00,116.6,116.6,115.89,116.08,23860.0,113.4815,113.4815,112.7905,112.9754,23860.0
2021-03-15 11:30:00,116.06,116.17,115.64,115.75,9600.0,112.956,113.063,112.5472,112.6543,9600.0
2021-03-15 11:40:00,115.82,116.29,115.81,116.13,13050.0,112.7224,113.1798,112.7127,113.0241,13050.0
2021-03-15 11:50:00,116.09,116.35,116.0,116.22,8662.0,112.9852,113.2382,112.8976,113.1117,8662.0
2021-03-15 12:00:00,116.19,116.33,116.15,116.33,12504.0,113.0825,113.2187,113.0436,113.2187,12504.0
2021-03-15 12:10:00,116.31,116.39,116.16,116.39,12680.0,113.1993,113.2771,113.0533,113.2771,12680.0
2021-03-15 12:20:00,116.43,116.49,116.28,116.36,9200.0,113.3161,113.3745,113.1701,113.2479,9200.0
2021-03-15 12:30:00,116.32,116.57,116.32,116.38,13008.0,113.209,113.4523,113.209,113.2674,13008.0
2021-03-15 12:40:00,116.35,116.35,116.11,116.26,6128.0,113.2382,113.2382,113.0046,113.1506,6128.0
2021-03-15 12:50:00,116.24,116.37,116.11,116.37,7868.0,113.1312,113.2577,113.0046,113.2577,7868.0
2021-03-15 13:00:00,116.36,116.55,116.36,116.44,5024.0,113.2479,113.4329,113.2479,113.3258,5024.0
2021-03-15 13:10:00,116.34,116.38,116.24,116.36,5572.0,113.2285,113.2674,113.1312,113.2479,5572.0
2021-03-15 13:20:00,116.38,116.45,116.32,116.45,3470.0,113.2674,113.3355,113.209,113.3355,3470.0
2021-03-15 13:30:00,116.46,116.49,116.36,116.46,4864.0,113.3453,113.3745,113.2479,113.3453,4864.0
2021-03-15 13:40:00,116.45,116.58,116.45,116.54,12122.0,113.3355,113.4621,113.3355,113.4231,12122.0
2021-03-15 13:50:00,116.5,116.55,116.45,116.49,7800.0,113.3842,113.4329,113.3355,113.3745,7800.0
2021-03-15 14:00:00,116.53,116.7,116.53,116.69,6346.0,113.4134,113.5788,113.4134,113.5691,6346.0
2021-03-15 14:10:00,116.7,116.94,116.67,116.94,5410.0,113.5788,113.8124,113.5496,113.8124,5410.0
2021-03-15 14:20:00,116.98,117.29,116.96,117.19,10684.0,113.8514,114.1531,113.8319,114.0557,10684.0
2021-03-15 14:30:00,117.2,117.41,117.2,117.33,6272.0,114.0655,114.2699,114.0655,114.192,6272.0
2021-03-15 14:40:00,117.33,117.33,117.26,117.32,4192.0,114.192,114.192,114.1239,114.1823,4192.0
2021-03-15 14:50:00,117.29,117.35,117.25,117.3,8600.0,114.1531,114.2115,114.1141,114.1628,8600.0
2021-03-15 15:00:00,117.3,117.32,117.16,117.27,3800.0,114.1628,114.1823,114.0265,114.1336,3800.0
2021-03-15 15:10:00,117.27,117.27,117.17,117.24,3862.0,114.1336,114.1336,114.0363,114.1044,3862.0
2021-03-15 15:20:00,117.16,117.17,116.97,117.03,13044.0,114.0265,114.0363,113.8416,113.9,13044.0
2021-03-15 15:30:00,117.11,117.34,117.06,117.3,15062.0,113.9779,114.2017,113.9292,114.1628,15062.0
2021-03-15 15:40:00,117.32,117.51,117.24,117.44,31896.0,114.1823,114.3672,114.1044,114.2991,31896.0
2021-03-15 15:50:00,117.45,117.94,117.28,117.94,105792.0,114.3088,114.7857,114.1433,114.7857,105792.0
2021-03-16 09:30:00,119.11,119.61,118.7,119.24,55964.0,115.9244,116.411,115.5254,116.0509,55964.0
2021-03-16 09:40:00,119.25,119.89,119.25,119.7,66588.0,116.0606,116.6835,116.0606,116.4986,66588.0
2021-03-16 09:50:00,119.61,120.01,119.25,119.96,69160.0,116.411,116.8003,116.0606,116.7517,69160.0
2021-03-16 10:00:00,120.03,120.24,119.85,120.23,31658.0,116.8198,117.0242,116.6446,117.0144,31658.0
2021-03-16 10:10:00,120.21,120.66,120.2,120.39,71336.0,116.995,117.4329,116.9852,117.1702,71336.0
2021-03-16 10:20:00,120.33,120.55,120.33,120.54,26990.0,117.1118,117.3259,117.1118,117.3161,26990.0
2021-03-16 10:30:00,120.55,120.86,120.55,120.79,26468.0,117.3259,117.6276,117.3259,117.5595,26468.0
2021-03-16 10:40:00,120.78,120.88,120.46,120.56,29326.0,117.5497,117.6471,117.2383,117.3356,29326.0
2021-03-16 10:50:00,120.53,120.75,120.49,120.5,11622.0,117.3064,117.5205,117.2675,117.2772,11622.0
2021-03-16 11:00:00,120.53,120.8,120.5,120.8,7926.0,117.3064,117.5692,117.2772,117.5692,7926.0
2021-03-16 11:10:00,120.71,120.9,120.66,120.72,12210.0,117.4816,117.6665,117.4329,117.4913,12210.0
2021-03-16 11:20:00,120.76,120.91,120.53,120.53,17970.0,117.5303,117.6763,117.3064,117.3064,17970.0
2021-03-16 11:30:00,120.61,120.69,120.45,120.47,8832.0,117.3843,117.4621,117.2286,117.248,8832.0
2021-03-16 11:40:00,120.48,120.74,120.42,120.57,13796.0,117.2578,117.5108,117.1994,117.3453,13796.0
2021-03-16 11:50:00,120.6,120.6,120.3,120.37,9034.0,117.3745,117.3745,117.0826,117.1507,9034.0
2021-03-16 12:00:00,120.42,120.51,120.38,120.48,7000.0,117.1994,117.2869,117.1604,117.2578,7000.0
2021-03-16 12:10:00,120.55,120.55,120.04,120.14,26958.0,117.3259,117.3259,116.8295,116.9268,26958.0
2021-03-16 12:20:00,120.21,120.24,119.29,119.47,38834.0,116.995,117.0242,116.0996,116.2748,38834.0
2021-03-16 12:30:00,119.48,120.06,119.46,119.99,15462.0,116.2845,116.849,116.265,116.7809,15462.0
2021-03-16 12:40:00,120.08,120.32,120.01,120.12,14688.0,116.8684,117.102,116.8003,116.9074,14688.0
2021-03-16 12:50:00,120.08,120.23,120.08,120.19,7600.0,116.8684,117.0144,116.8684,116.9755,7600.0
2021-03-16 13:00:00,120.21,120.61,120.18,120.56,53832.0,116.995,117.3843,116.9658,117.3356,53832.0
2021-03-16 13:10:00,120.55,120.6,120.42,120.47,6100.0,117.3259,117.3745,117.1994,117.248,6100.0
2021-03-16 13:20:00,120.52,120.52,120.2,120.2,10254.0,117.2967,117.2967,116.9852,116.9852,10254.0
2021-03-16 13:30:00,120.18,120.18,119.83,119.89,35584.0,116.9658,116.9658,116.6251,116.6835,35584.0
2021-03-16 13:40:00,119.9,120.0,119.75,119.91,23472.0,116.6933,116.7906,116.5473,116.703,23472.0
2021-03-16 13:50:00,119.87,119.92,119.53,119.66,33322.0,116.6641,116.7127,116.3332,116.4597,33322.0
2021-03-16 14:00:00,119.67,119.87,119.14,119.38,28300.0,116.4694,116.6641,115.9536,116.1872,28300.0
2021-03-16 14:10:00,119.4,119.76,119.28,119.59,20914.0,116.2066,116.557,116.0898,116.3916,20914.0
2021-03-16 14:20:00,119.53,119.58,118.78,118.78,23888.0,116.3332,116.3818,115.6032,115.6032,23888.0
2021-03-16 14:30:00,118.69,118.85,118.53,118.58,39482.0,115.5156,115.6713,115.3599,115.4086,39482.0
2021-03-16 14:40:00,118.69,118.77,118.36,118.67,50118.0,115.5156,115.5935,115.1945,115.4962,50118.0
2021-03-16 14:50:00,118.76,119.12,118.76,118.92,11200.0,115.5838,115.9341,115.5838,115.7395,11200.0
2021-03-16 15:00:00,118.93,119.11,118.57,119.04,18480.0,115.7492,115.9244,115.3988,115.8563,18480.0
2021-03-16 15:10:00,119.03,119.27,119.03,119.25,11866.0,115.8465,116.0801,115.8465,116.0606,11866.0
2021-03-16 15:20:00,119.24,119.54,119.22,119.34,30460.0,116.0509,116.3429,116.0314,116.1482,30460.0
2021-03-16 15:30:00,119.42,119.78,119.35,119.61,19620.0,116.2261,116.5765,116.158,116.411,19620.0
2021-03-16 15:40:00,119.6,119.71,119.28,119.28,67994.0,116.4013,116.5083,116.0898,116.0898,67994.0
2021-03-16 15:50:00,119.27,119.45,119.01,119.15,58362.0,116.0801,116.2553,115.8271,115.9633,58362.0
2021-03-17 09:30:00,117.43,117.69,116.53,116.53,39920.0,114.2893,114.5424,113.4134,113.4134,39920.0
2021-03-17 09:40:00,116.69,118.29,116.63,118.24,55040.0,113.5691,115.1263,113.5107,115.0777,55040.0
2021-03-17 09:50:00,118.17,118.3,117.89,118.29,67672.0,115.0095,115.1361,114.737,115.1263,67672.0
2021-03-17 10:00:00,118.25,118.66,118.02,118.3,52740.0,115.0874,115.4864,114.8635,115.1361,52740.0
2021-03-17 10:10:00,118.5,118.83,118.37,118.81,18512.0,115.3307,115.6519,115.2042,115.6324,18512.0
2021-03-17 10:20:00,118.83,118.98,118.55,118.71,8444.0,115.6519,115.7979,115.3794,115.5351,8444.0
2021-03-17 10:30:00,118.61,118.95,118.34,118.6,19462.0,115.4378,115.7687,115.175,115.428,19462.0
2021-03-17 10:40:00,118.63,118.64,117.96,118.17,36762.0,115.4572,115.467,114.8051,115.0095,36762.0
2021-03-17 10:50:00,118.05,118.28,117.91,118.24,20200.0,114.8927,115.1166,114.7565,115.0777,20200.0
2021-03-17 11:00:00,118.16,118.16,117.61,117.78,6900.0,114.9998,114.9998,114.4645,114.63,6900.0
2021-03-17 11:10:00,117.69,118.18,117.66,118.03,8400.0,114.5424,115.0193,114.5132,114.8733,8400.0
2021-03-17 11:20:00,118.35,118.36,118.15,118.19,7600.0,115.1847,115.1945,114.9901,115.029,7600.0
2021-03-17 11:30:00,118.12,118.12,117.6,117.6,7000.0,114.9609,114.9609,114.4548,114.4548,7000.0
2021-03-17 11:40:00,117.59,117.85,117.38,117.8,8792.0,114.445,114.6981,114.2407,114.6494,8792.0
2021-03-17 11:50:00,117.97,118.05,117.79,117.82,4488.0,114.8149,114.8927,114.6397,114.6689,4488.0
2021-03-17 12:00:00,117.74,118.1,117.61,118.1,6696.0,114.591,114.9414,114.4645,114.9414,6696.0
2021-03-17 12:10:00,118.05,118.46,118.05,118.39,25750.0,114.8927,115.2918,114.8927,115.2236,25750.0
2021-03-17 12:20:00,118.35,118.71,118.27,118.58,13794.0,115.1847,115.5351,115.1069,115.4086,13794.0
2021-03-17 12:30:00,118.63,118.63,118.11,118.25,28304.0,115.4572,115.4572,114.9511,115.0874,28304.0
2021-03-17 12:40:00,118.19,118.19,117.96,118.08,5362.0,115.029,115.029,114.8051,114.9219,5362.0
2021-03-17 12:50:00,118.09,118.22,117.69,117.69,3732.0,114.9317,115.0582,114.5424,114.5424,3732.0
2021-03-17 13:00:00,117.82,118.0,117.66,117.86,3600.0,114.6689,114.8441,114.5132,114.7078,3600.0
2021-03-17 13:10:00,117.95,118.23,117.85,118.23,2400.0,114.7954,115.0679,114.6981,115.0679,2400.0
2021-03-17 13:20:00,118.23,118.23,118.04,118.16,5724.0,115.0679,115.0679,114.883,114.9998,5724.0
2021-03-17 13:30:00,118.11,118.14,118.0,118.0,9494.0,114.9511,114.9803,114.8441,114.8441,9494.0
2021-03-17 13:40:00,118.01,118.08,117.91,118.01,7498.0,114.8538,114.9219,114.7565,114.8538,7498.0
2021-03-17 13:50:00,117.9,117.95,117.67,117.95,13400.0,114.7468,114.7954,114.5229,114.7954,13400.0
2021-03-17 14:00:00,117.95,119.14,117.95,119.09,139756.0,114.7954,115.9536,114.7954,115.9049,139756.0
2021-03-17 14:10:00,119.17,119.99,119.17,119.55,54384.0,115.9828,116.7809,115.9828,116.3526,54384.0
2021-03-17 14:20:00,119.57,119.58,119.15,119.22,49378.0,116.3721,116.3818,115.9633,116.0314,49378.0
2021-03-17 14:30:00,119.04,119.91,118.89,119.91,30062.0,115.8563,116.703,115.7103,116.703,30062.0
2021-03-17 14:40:00,119.95,120.72,119.91,120.42,98468.0,116.7419,117.4913,116.703,117.1994,98468.0
2021-03-17 14:50:00,120.36,120.78,120.26,120.78,22704.0,117.141,117.5497,117.0436,117.5497,22704.0
2021-03-17 15:00:00,120.8,121.29,120.55,121.11,56842.0,117.5692,118.0461,117.3259,117.8709,56842.0
2021-03-17 15:10:00,121.11,121.22,120.69,120.74,36430.0,117.8709,117.978,117.4621,117.5108,36430.0
2021-03-17 15:20:00,120.76,120.78,120.36,120.67,29052.0,117.5303,117.5497,117.141,117.4427,29052.0
2021-03-17 15:30:00,120.67,120.97,120.36,120.36,42258.0,117.4427,117.7346,117.141,117.141,42258.0
2021-03-17 15:40:00,120.34,120.67,120.16,120.35,50820.0,117.1215,117.4427,116.9463,117.1312,50820.0
2021-03-17 15:50:00,120.34,120.42,120.01,120.42,119702.0,117.1215,117.1994,116.8003,117.1994,119702.0
2021-03-18 09:30:00,118.61,118.65,117.99,118.39,34346.0,115.4378,115.4767,114.8343,115.2236,34346.0
2021-03-18 09:40:00,118.42,118.44,117.39,117.73,38748.0,115.2528,115.2723,114.2504,114.5813,38748.0
2021-03-18 09:50:00,117.64,118.35,117.54,118.34,37392.0,114.4937,115.1847,114.3964,115.175,37392.0
2021-03-18 10:00:00,118.29,118.29,117.56,117.72,38362.0,115.1263,115.1263,114.4158,114.5716,38362.0
2021-03-18 10:10:00,117.72,117.88,117.41,117.74,32912.0,114.5716,114.7273,114.2699,114.591,32912.0
2021-03-18 10:20:00,117.79,118.17,117.63,118.1,20720.0,114.6397,115.0095,114.484,114.9414,20720.0
2021-03-18 10:30:00,118.03,118.39,117.68,118.37,59838.0,114.8733,115.2236,114.5326,115.2042,59838.0
2021-03-18 10:40:00,118.36,118.42,117.8,117.85,18520.0,115.1945,115.2528,114.6494,114.6981,18520.0
2021-03-18 10:50:00,117.77,118.27,117.69,118.22,24784.0,114.6202,115.1069,114.5424,115.0582,24784.0
2021-03-18 11:00:00,118.31,118.42,118.19,118.42,10320.0,115.1458,115.2528,115.029,115.2528,10320.0
2021-03-18 11:10:00,118.35,118.36,118.0,118.14,11880.0,115.1847,115.1945,114.8441,114.9803,11880.0
2021-03-18 11:20:00,118.13,118.36,117.99,118.31,12088.0,114.9706,115.1945,114.8343,115.1458,12088.0
2021-03-18 11:30:00,118.29,118.29,117.95,118.01,25902.0,115.1263,115.1263,114.7954,114.8538,25902.0
2021-03-18 11:40:00,118.05,118.08,117.87,117.91,10856.0,114.8927,114.9219,114.7176,114.7565,10856.0
2021-03-18 11:50:00,117.99,118.07,117.72,118.01,21190.0,114.8343,114.9122,114.5716,114.8538,21190.0
2021-03-18 12:00:00,117.95,118.55,117.88,118.54,18986.0,114.7954,115.3794,114.7273,115.3696,18986.0
2021-03-18 12:10:00,118.56,118.72,118.36,118.36,23950.0,115.3891,115.5448,115.1945,115.1945,23950.0
2021-03-18 12:20:00,118.36,118.76,118.36,118.7,12564.0,115.1945,115.5838,115.1945,115.5254,12564.0
2021-03-18 12:30:00,118.75,118.77,118.21,118.28,18762.0,115.574,115.5935,115.0485,115.1166,18762.0
2021-03-18 12:40:00,118.26,118.32,117.82,117.82,14728.0,115.0971,115.1555,114.6689,114.6689,14728.0
2021-03-18 12:50:00,117.8,117.8,117.11,117.12,38134.0,114.6494,114.6494,113.9779,113.9876,38134.0
2021-03-18 13:00:00,117.1,117.75,117.1,117.54,26794.0,113.9681,114.6008,113.9681,114.3964,26794.0
2021-03-18 13:10:00,117.56,117.82,117.46,117.82,6474.0,114.4158,114.6689,114.3185,114.6689,6474.0
2021-03-18 13:20:00,117.91,118.07,117.91,118.02,6216.0,114.7565,114.9122,114.7565,114.8635,6216.0
2021-03-18 13:30:00,118.04,118.04,117.83,117.98,11182.0,114.883,114.883,114.6786,114.8246,11182.0
2021-03-18 13:40:00,117.98,118.07,117.89,117.97,10694.0,114.8246,114.9122,114.737,114.8149,10694.0
2021-03-18 13:50:00,118.0,118.17,117.98,118.17,7220.0,114.8441,115.0095,114.8246,115.0095,7220.0
2021-03-18 14:00:00,118.14,118.14,117.9,117.92,6010.0,114.9803,114.9803,114.7468,114.7662,6010.0
2021-03-18 14:10:00,117.88,117.88,117.35,117.35,8778.0,114.7273,114.7273,114.2115,114.2115,8778.0
2021-03-18 14:20:00,117.45,117.51,117.01,117.03,15758.0,114.3088,114.3672,113.8806,113.9,15758.0
2021-03-18 14:30:00,117.02,117.2,116.61,116.81,56506.0,113.8903,114.0655,113.4913,113.6859,56506.0
2021-03-18 14:40:00,116.67,116.67,116.23,116.51,55140.0,113.5496,113.5496,113.1214,113.3939,55140.0
2021-03-18 14:50:00,116.55,116.6,116.24,116.42,17606.0,113.4329,113.4815,113.1312,113.3063,17606.0
2021-03-18 15:00:00,116.35,116.47,116.07,116.36,29026.0,113.2382,113.355,112.9657,113.2479,29026.0
2021-03-18 15:10:00,116.37,116.49,116.05,116.13,16594.0,113.2577,113.3745,112.9462,113.0241,16594.0
2021-03-18 15:20:00,116.11,116.44,115.97,116.44,52016.0,113.0046,113.3258,112.8684,113.3258,52016.0
2021-03-18 15:30:00,116.41,116.44,115.95,115.96,32218.0,113.2966,113.3258,112.8489,112.8586,32218.0
2021-03-18 15:40:00,115.96,116.05,115.56,115.57,168666.0,112.8586,112.9462,112.4693,112.4791,168666.0
2021-03-18 15:50:00,115.55,115.75,115.42,115.52,107170.0,112.4596,112.6543,112.3331,112.4304,107170.0
2021-03-19 09:30:00,115.72,116.33,115.61,115.61,58956.0,112.6251,113.2187,112.518,112.518,58956.0
2021-03-19 09:40:00,115.57,115.57,114.57,115.21,93898.0,112.4791,112.4791,111.5058,112.1287,93898.0
2021-03-19 09:50:00,115.27,116.31,115.27,115.59,59042.0,112.1871,113.1993,112.1871,112.4985,59042.0
2021-03-19 10:00:00,115.46,115.46,114.4,114.82,61796.0,112.372,112.372,111.3404,111.7491,61796.0
2021-03-19 10:10:00,114.83,115.52,114.6,115.5,45618.0,111.7589,112.4304,111.535,112.4109,45618.0
2021-03-19 10:20:00,115.55,115.89,115.44,115.65,48832.0,112.4596,112.7905,112.3525,112.5569,48832.0
2021-03-19 10:30:00,115.63,115.93,114.92,115.93,71144.0,112.5375,112.8294,111.8465,112.8294,71144.0
2021-03-19 10:40:00,115.88,116.33,115.83,115.84,52822.0,112.7808,113.2187,112.7321,112.7418,52822.0
2021-03-19 10:50:00,115.85,116.43,115.78,116.43,50110.0,112.7516,113.3161,112.6835,113.3161,50110.0
2021-03-19 11:00:00,116.46,116.67,116.21,116.39,55410.0,113.3453,113.5496,113.102,113.2771,55410.0
2021-03-19 11:10:00,116.39,116.59,116.17,116.34,33130.0,113.2771,113.4718,113.063,113.2285,33130.0
2021-03-19 11:20:00,116.27,116.37,115.61,116.14,33120.0,113.1603,113.2577,112.518,113.0338,33120.0
2021-03-19 11:30:00,116.18,116.58,116.07,116.54,24772.0,113.0728,113.4621,112.9657,113.4231,24772.0
2021-03-19 11:40:00,116.55,116.74,116.45,116.69,25052.0,113.4329,113.6178,113.3355,113.5691,25052.0
2021-03-19 11:50:00,116.6,116.87,116.41,116.8,17888.0,113.4815,113.7443,113.2966,113.6762,17888.0
2021-03-19 12:00:00,116.83,117.14,116.82,117.11,49862.0,113.7054,114.0071,113.6956,113.9779,49862.0
2021-03-19 12:10:00,117.09,117.13,116.86,117.02,33820.0,113.9584,113.9973,113.7346,113.8903,33820.0
2021-03-19 12:20:00,117.01,117.11,116.81,116.95,64422.0,113.8806,113.9779,113.6859,113.8222,64422.0
2021-03-19 12:30:00,116.93,117.29,116.92,117.11,62738.0,113.8027,114.1531,113.793,113.9779,62738.0
2021-03-19 12:40:00,117.13,117.58,117.12,117.5,50406.0,113.9973,114.4353,113.9876,114.3575,50406.0
2021-03-19 12:50:00,117.52,117.61,117.39,117.58,32144.0,114.3769,114.4645,114.2504,114.4353,32144.0
2021-03-19 13:00:00,117.42,117.54,116.96,117.11,47036.0,114.2796,114.3964,113.8319,113.9779,47036.0
2021-03-19 13:10:00,117.16,117.52,117.14,117.38,41222.0,114.0265,114.3769,114.0071,114.2407,41222.0
2021-03-19 13:20:00,117.41,117.71,117.41,117.7,16168.0,114.2699,114.5618,114.2699,114.5521,16168.0
2021-03-19 13:30:00,117.67,117.78,117.42,117.6,23006.0,114.5229,114.63,114.2796,114.4548,23006.0
2021-03-19 13:40:00,117.64,117.82,117.55,117.79,24870.0,114.4937,114.6689,114.4061,114.6397,24870.0
2021-03-19 13:50:00,117.79,117.86,117.41,117.61,32326.0,114.6397,114.7078,114.2699,114.4645,32326.0
2021-03-19 14:00:00,117.64,117.76,117.38,117.39,24474.0,114.4937,114.6105,114.2407,114.2504,24474.0
2021-03-19 14:10:00,117.38,117.61,117.22,117.26,22318.0,114.2407,114.4645,114.0849,114.1239,22318.0
2021-03-19 14:20:00,117.28,117.41,116.95,117.41,54346.0,114.1433,114.2699,113.8222,114.2699,54346.0
2021-03-19 14:30:00,117.4,117.44,117.24,117.36,12478.0,114.2601,114.2991,114.1044,114.2212,12478.0
2021-03-19 14:40:00,117.35,117.39,116.98,117.09,26606.0,114.2115,114.2504,113.8514,113.9584,26606.0
2021-03-19 14:50:00,117.05,117.15,116.87,117.15,21588.0,113.9195,114.0168,113.7443,114.0168,21588.0
2021-03-19 15:00:00,117.11,117.16,116.58,116.58,40902.0,113.9779,114.0265,113.4621,113.4621,40902.0
2021-03-19 15:10:00,116.56,116.63,116.25,116.28,59726.0,113.4426,113.5107,113.1409,113.1701,59726.0
2021-03-19 15:20:00,116.36,116.44,116.14,116.41,49076.0,113.2479,113.3258,113.0338,113.2966,49076.0
2021-03-19 15:30:00,116.42,116.82,116.32,116.63,81484.0,113.3063,113.6956,113.209,113.5107,81484.0
2021-03-19 15:40:00,116.64,116.96,116.59,116.81,193234.0,113.5205,113.8319,113.4718,113.6859,193234.0
2021-03-19 15:50:00,116.77,117.06,116.55,116.83,258106.0,113.647,113.9292,113.4329,113.7054,258106.0
2021-03-22 09:30:00,118.63,119.08,118.5,119.02,111012.0,115.4572,115.8952,115.3307,115.8368,111012.0
2021-03-22 09:40:00,119.06,119.07,118.22,118.56,62698.0,115.8757,115.8855,115.0582,115.3891,62698.0
2021-03-22 09:50:00,118.6,118.78,118.28,118.39,58960.0,115.428,115.6032,115.1166,115.2236,58960.0
2021-03-22 10:00:00,118.46,118.71,118.25,118.4,54252.0,115.2918,115.5351,115.0874,115.2334,54252.0
2021-03-22 10:10:00,118.48,118.6,118.1,118.38,50632.0,115.3112,115.428,114.9414,115.2139,50632.0
2021-03-22 10:20:00,118.44,118.61,118.17,118.53,28342.0,115.2723,115.4378,115.0095,115.3599,28342.0
2021-03-22 10:30:00,118.61,118.67,118.34,118.55,24108.0,115.4378,115.4962,115.175,115.3794,24108.0
2021-03-22 10:40:00,118.64,118.98,118.5,118.97,19396.0,115.467,115.7979,115.3307,115.7881,19396.0
2021-03-22 10:50:00,118.99,119.14,118.89,118.99,22512.0,115.8076,115.9536,115.7103,115.8076,22512.0
2021-03-22 11:00:00,119.03,119.14,118.76,119.07,11892.0,115.8465,115.9536,115.5838,115.8855,11892.0
2021-03-22 11:10:00,119.09,119.31,119.09,119.28,27036.0,115.9049,116.119,115.9049,116.0898,27036.0
2021-03-22 11:20:00,119.25,119.38,119.2,119.27,21812.0,116.0606,116.1872,116.012,116.0801,21812.0
2021-03-22 11:30:00,119.29,119.67,119.29,119.64,8614.0,116.0996,116.4694,116.0996,116.4402,8614.0
2021-03-22 11:40:00,119.63,119.8,119.55,119.75,74764.0,116.4305,116.5959,116.3526,116.5473,74764.0
2021-03-22 11:50:00,119.75,119.85,119.56,119.57,18258.0,116.5473,116.6446,116.3624,116.3721,18258.0
2021-03-22 12:00:00,119.72,119.8,119.66,119.71,22316.0,116.5181,116.5959,116.4597,116.5083,22316.0
2021-03-22 12:10:00,119.78,119.96,119.78,119.85,8610.0,116.5765,116.7517,116.5765,116.6446,8610.0
2021-03-22 12:20:00,119.92,120.11,119.92,120.1,17170.0,116.7127,116.8976,116.7127,116.8879,17170.0
2021-03-22 12:30:00,120.09,120.39,120.09,120.3,119090.0,116.8782,117.1702,116.8782,117.0826,119090.0
2021-03-22 12:40:00,120.32,120.87,120.28,120.79,92816.0,117.102,117.6373,117.0631,117.5595,92816.0
2021-03-22 12:50:00,120.79,120.81,120.57,120.73,24416.0,117.5595,117.5789,117.3453,117.5011,24416.0
2021-03-22 13:00:00,120.69,120.69,120.44,120.48,5928.0,117.4621,117.4621,117.2188,117.2578,5928.0
2021-03-22 13:10:00,120.49,120.54,120.35,120.45,8978.0,117.2675,117.3161,117.1312,117.2286,8978.0
2021-03-22 13:20:00,120.54,120.67,120.43,120.43,8352.0,117.3161,117.4427,117.2091,117.2091,8352.0
2021-03-22 13:30:00,120.49,120.73,120.49,120.73,9178.0,117.2675,117.5011,117.2675,117.5011,9178.0
2021-03-22 13:40:00,120.74,120.83,120.63,120.81,17248.0,117.5108,117.5984,117.4037,117.5789,17248.0
2021-03-22 13:50:00,120.72,120.9,120.72,120.8,10050.0,117.4913,117.6665,117.4913,117.5692,10050.0
2021-03-22 14:00:00,120.82,120.83,120.6,120.64,14404.0,117.5887,117.5984,117.3745,117.4135,14404.0
2021-03-22 14:10:00,120.67,120.73,120.56,120.61,16308.0,117.4427,117.5011,117.3356,117.3843,16308.0
2021-03-22 14:20:00,120.61,120.64,120.45,120.62,24808.0,117.3843,117.4135,117.2286,117.394,24808.0
2021-03-22 14:30:00,120.61,120.77,120.55,120.77,15420.0,117.3843,117.54,117.3259,117.54,15420.0
2021-03-22 14:40:00,120.73,120.76,120.48,120.48,17434.0,117.5011,117.5303,117.2578,117.2578,17434.0
2021-03-22 14:50:00,120.47,120.63,120.47,120.56,15834.0,117.248,117.4037,117.248,117.3356,15834.0
2021-03-22 15:00:00,120.58,120.61,120.33,120.36,16342.0,117.3551,117.3843,117.1118,117.141,16342.0
2021-03-22 15:10:00,120.37,120.42,120.03,120.08,33240.0,117.1507,117.1994,116.8198,116.8684,33240.0
2021-03-22 15:20:00,120.11,120.17,119.81,119.83,32020.0,116.8976,116.956,116.6057,116.6251,32020.0
2021-03-22 15:30:00,119.88,120.06,119.76,119.85,24648.0,116.6738,116.849,116.557,116.6446,24648.0
2021-03-22 15:40:00,119.86,119.9,119.7,119.7,42352.0,116.6543,116.6933,116.4986,116.4986,42352.0
2021-03-22 15:50:00,119.63,119.75,119.5,119.58,83320.0,116.4305,116.5473,116.304,116.3818,83320.0
2021-03-23 09:30:00,119.53,119.58,118.8,119.28,79954.0,116.3332,116.3818,115.6227,116.0898,79954.0
2021-03-23 09:40:00,119.16,119.27,118.56,118.74,73236.0,115.9731,116.0801,115.3891,115.5643,73236.0
2021-03-23 09:50:00,118.73,118.86,118.34,118.81,44688.0,115.5546,115.6811,115.175,115.6324,44688.0
2021-03-23 10:00:00,118.72,119.17,118.61,118.99,26136.0,115.5448,115.9828,115.4378,115.8076,26136.0
2021-03-23 10:10:00,119.01,119.25,118.92,118.92,39524.0,115.8271,116.0606,115.7395,115.7395,39524.0
2021-03-23 10:20:00,118.92,118.92,118.38,118.41,36982.0,115.7395,115.7395,115.2139,115.2431,36982.0
2021-03-23 10:30:00,118.33,118.33,117.85,117.92,45170.0,115.1653,115.1653,114.6981,114.7662,45170.0
2021-03-23 10:40:00,117.98,118.23,117.8,118.18,20560.0,114.8246,115.0679,114.6494,115.0193,20560.0
2021-03-23 10:50:00,118.17,118.54,118.17,118.54,11236.0,115.0095,115.3696,115.0095,115.3696,11236.0
2021-03-23 11:00:00,118.6,118.67,118.22,118.59,66292.0,115.428,115.4962,115.0582,115.4183,66292.0
2021-03-23 11:10:00,118.59,118.73,118.46,118.73,7490.0,115.4183,115.5546,115.2918,115.5546,7490.0
2021-03-23 11:20:00,118.74,118.77,118.56,118.6,10092.0,115.5643,115.5935,115.3891,115.428,10092.0
2021-03-23 11:30:00,118.71,118.76,117.9,117.9,56814.0,115.5351,115.5838,114.7468,114.7468,56814.0
2021-03-23 11:40:00,117.93,117.99,117.78,117.79,12566.0,114.776,114.8343,114.63,114.6397,12566.0
2021-03-23 11:50:00,117.91,117.92,117.67,117.79,7444.0,114.7565,114.7662,114.5229,114.6397,7444.0
2021-03-23 12:00:00,117.87,118.08,117.29,117.63,37262.0,114.7176,114.9219,114.1531,114.484,37262.0
2021-03-23 12:10:00,117.66,117.67,117.48,117.55,8012.0,114.5132,114.5229,114.338,114.4061,8012.0
2021-03-23 12:20:00,117.68,117.86,117.56,117.56,7894.0,114.5326,114.7078,114.4158,114.4158,7894.0
2021-03-23 12:30:00,117.58,117.73,117.42,117.71,21730.0,114.4353,114.5813,114.2796,114.5618,21730.0
2021-03-23 12:40:00,117.58,117.85,117.54,117.7,13224.0,114.4353,114.6981,114.3964,114.5521,13224.0
2021-03-23 12:50:00,117.65,117.83,117.58,117.83,5160.0,114.5034,114.6786,114.4353,114.6786,5160.0
2021-03-23 13:00:00,117.88,117.92,117.64,117.8,13176.0,114.7273,114.7662,114.4937,114.6494,13176.0
2021-03-23 13:10:00,117.84,118.05,117.83,118.02,18542.0,114.6884,114.8927,114.6786,114.8635,18542.0
2021-03-23 13:20:00,118.02,118.03,117.49,117.58,22102.0,114.8635,114.8733,114.3477,114.4353,22102.0
2021-03-23 13:30:00,117.56,117.56,117.33,117.35,11000.0,114.4158,114.4158,114.192,114.2115,11000.0
2021-03-23 13:40:00,117.31,117.33,117.1,117.28,19712.0,114.1725,114.192,113.9681,114.1433,19712.0
2021-03-23 13:50:00,117.26,117.27,116.96,117.05,18068.0,114.1239,114.1336,113.8319,113.9195,18068.0
2021-03-23 14:00:00,117.01,117.2,116.93,117.2,20776.0,113.8806,114.0655,113.8027,114.0655,20776.0
2021-03-23 14:10:00,117.28,117.28,116.95,116.96,82900.0,114.1433,114.1433,113.8222,113.8319,82900.0
2021-03-23 14:20:00,116.99,117.11,116.79,117.07,9014.0,113.8611,113.9779,113.6664,113.939,9014.0
2021-03-23 14:30:00,117.03,117.14,116.75,116.79,13412.0,113.9,114.0071,113.6275,113.6664,13412.0
2021-03-23 14:40:00,116.79,116.83,116.64,116.83,9452.0,113.6664,113.7054,113.5205,113.7054,9452.0
2021-03-23 14:50:00,116.7,116.7,116.27,116.27,12480.0,113.5788,113.5788,113.1603,113.1603,12480.0
2021-03-23 15:00:00,116.32,116.74,116.17,116.56,18470.0,113.209,113.6178,113.063,113.4426,18470.0
2021-03-23 15:10:00,116.58,116.69,116.36,116.47,13064.0,113.4621,113.5691,113.2479,113.355,13064.0
2021-03-23 15:20:00,116.45,116.46,116.21,116.36,17308.0,113.3355,113.3453,113.102,113.2479,17308.0
2021-03-23 15:30:00,116.28,116.44,116.15,116.18,31162.0,113.1701,113.3258,113.0436,113.0728,31162.0
2021-03-23 15:40:00,116.18,116.67,116.14,116.48,48860.0,113.0728,113.5496,113.0338,113.3647,48860.0
2021-03-23 15:50:00,116.48,116.71,116.2,116.5,104508.0,113.3647,113.5886,113.0922,113.3842,104508.0
2021-03-24 09:30:00,118.31,118.64,117.88,117.91,102200.0,115.1458,115.467,114.7273,114.7565,102200.0
2021-03-24 09:40:00,117.91,117.92,117.08,117.12,39400.0,114.7565,114.7662,113.9487,113.9876,39400.0
2021-03-24 09:50:00,117.06,117.17,116.45,116.57,60924.0,113.9292,114.0363,113.3355,113.4523,60924.0
2021-03-24 10:00:00,116.58,116.89,116.49,116.76,50496.0,113.4621,113.7638,113.3745,113.6372,50496.0
2021-03-24 10:10:00,116.75,116.83,116.0,116.14,85176.0,113.6275,113.7054,112.8976,113.0338,85176.0
2021-03-24 10:20:00,116.11,116.51,116.09,116.51,26692.0,113.0046,113.3939,112.9852,113.3939,26692.0
2021-03-24 10:30:00,116.49,116.97,116.41,116.92,33418.0,113.3745,113.8416,113.2966,113.793,33418.0
2021-03-24 10:40:00,116.92,117.51,116.82,117.36,21220.0,113.793,114.3672,113.6956,114.2212,21220.0
2021-03-24 10:50:00,117.45,117.88,117.28,117.73,21274.0,114.3088,114.7273,114.1433,114.5813,21274.0
2021-03-24 11:00:00,117.81,117.96,117.69,117.82,25942.0,114.6592,114.8051,114.5424,114.6689,25942.0
2021-03-24 11:10:00,117.78,117.86,117.5,117.6,12894.0,114.63,114.7078,114.3575,114.4548,12894.0
2021-03-24 11:20:00,117.56,117.92,117.51,117.72,22400.0,114.4158,114.7662,114.3672,114.5716,22400.0
2021-03-24 11:30:00,117.69,117.77,117.32,117.47,15400.0,114.5424,114.6202,114.1823,114.3283,15400.0
2021-03-24 11:40:00,117.43,117.58,117.24,117.24,12600.0,114.2893,114.4353,114.1044,114.1044,12600.0
2021-03-24 11:50:00,117.14,117.17,116.8,117.0,12800.0,114.0071,114.0363,113.6762,113.8708,12800.0
2021-03-24 12:00:00,117.04,117.22,116.8,117.21,32766.0,113.9098,114.0849,113.6762,114.0752,32766.0
2021-03-24 12:10:00,117.21,117.27,117.01,117.24,6600.0,114.0752,114.1336,113.8806,114.1044,6600.0
2021-03-24 12:20:00,117.31,117.35,116.83,117.19,25378.0,114.1725,114.2115,113.7054,114.0557,25378.0
2021-03-24 12:30:00,117.21,117.21,116.8,116.93,10164.0,114.0752,114.0752,113.6762,113.8027,10164.0
2021-03-24 12:40:00,116.86,117.11,116.6,116.67,6900.0,113.7346,113.9779,113.4815,113.5496,6900.0
2021-03-24 12:50:00,116.62,116.82,116.59,116.81,10874.0,113.501,113.6956,113.4718,113.6859,10874.0
2021-03-24 13:00:00,116.66,116.67,116.31,116.53,8940.0,113.5399,113.5496,113.1993,113.4134,8940.0
2021-03-24 13:10:00,116.48,116.51,116.13,116.23,31200.0,113.3647,113.3939,113.0241,113.1214,31200.0
2021-03-24 13:20:00,116.34,116.72,116.34,116.71,6678.0,113.2285,113.5983,113.2285,113.5886,6678.0
2021-03-24 13:30:00,116.71,116.92,116.64,116.91,3800.0,113.5886,113.793,113.5205,113.7832,3800.0
2021-03-24 13:40:00,116.9,116.96,116.42,116.96,7632.0,113.7735,113.8319,113.3063,113.8319,7632.0
2021-03-24 13:50:00,117.02,117.11,116.91,117.06,3200.0,113.8903,113.9779,113.7832,113.9292,3200.0
2021-03-24 14:00:00,117.05,117.05,116.89,116.94,4502.0,113.9195,113.9195,113.7638,113.8124,4502.0
2021-03-24 14:10:00,116.96,117.21,116.95,117.17,2800.0,113.8319,114.0752,113.8222,114.0363,2800.0
2021-03-24 14:20:00,117.25,117.35,116.8,116.8,8900.0,114.1141,114.2115,113.6762,113.6762,8900.0
2021-03-24 14:30:00,116.7,116.7,116.41,116.44,9090.0,113.5788,113.5788,113.2966,113.3258,9090.0
2021-03-24 14:40:00,116.41,116.54,116.2,116.52,21550.0,113.2966,113.4231,113.0922,113.4037,21550.0
2021-03-24 14:50:00,116.49,116.6,115.92,115.95,26766.0,113.3745,113.4815,112.8197,112.8489,26766.0
2021-03-24 15:00:00,115.99,116.18,115.87,116.14,13696.0,112.8878,113.0728,112.771,113.0338,13696.0
2021-03-24 15:10:00,116.16,116.22,115.84,116.14,22386.0,113.0533,113.1117,112.7418,113.0338,22386.0
2021-03-24 15:20:00,116.14,116.14,115.71,115.75,22502.0,113.0338,113.0338,112.6153,112.6543,22502.0
2021-03-24 15:30:00,115.77,115.83,115.4,115.42,19532.0,112.6737,112.7321,112.3136,112.3331,19532.0
2021-03-24 15:40:00,115.42,115.54,115.28,115.36,22436.0,112.3331,112.4499,112.1968,112.2747,22436.0
2021-03-24 15:50:00,115.22,115.28,114.59,114.61,105070.0,112.1384,112.1968,111.5253,111.5447,105070.0
2021-03-25 09:30:00,113.04,114.42,112.8,114.24,70534.0,110.0167,111.3598,109.7832,111.1846,70534.0
2021-03-25 09:40:00,114.27,114.63,114.11,114.14,51122.0,111.2138,111.5642,111.0581,111.0873,51122.0
2021-03-25 09:50:00,114.11,114.35,113.61,114.29,67138.0,111.0581,111.2917,110.5715,111.2333,67138.0
2021-03-25 10:00:00,114.36,115.05,114.05,114.83,43004.0,111.3014,111.973,110.9997,111.7589,43004.0
2021-03-25 10:10:00,114.82,114.99,113.99,114.2,71818.0,111.7491,111.9146,110.9413,111.1457,71818.0
2021-03-25 10:20:00,114.3,114.6,114.09,114.17,66248.0,111.243,111.535,111.0387,111.1165,66248.0
2021-03-25 10:30:00,114.17,114.17,113.55,113.84,42316.0,111.1165,111.1165,110.5131,110.7953,42316.0
2021-03-25 10:40:00,113.8,113.86,113.22,113.22,79168.0,110.7564,110.8148,110.1919,110.1919,79168.0
2021-03-25 10:50:00,113.19,113.22,112.58,112.96,52764.0,110.1627,110.1919,109.569,109.9389,52764.0
2021-03-25 11:00:00,112.96,113.01,112.33,112.35,110252.0,109.9389,109.9875,109.3257,109.3452,110252.0
2021-03-25 11:10:00,112.36,112.93,112.21,112.86,113096.0,109.3549,109.9097,109.2089,109.8415,113096.0
2021-03-25 11:20:00,112.78,113.03,112.32,112.97,30074.0,109.7637,110.007,109.316,109.9486,30074.0
2021-03-25 11:30:00,113.12,113.86,113.12,113.83,137734.0,110.0946,110.8148,110.0946,110.7856,137734.0
2021-03-25 11:40:00,113.77,113.81,113.06,113.1,58138.0,110.7272,110.7661,110.0362,110.0751,58138.0
2021-03-25 11:50:00,113.1,113.91,113.02,113.89,34344.0,110.0751,110.8635,109.9973,110.844,34344.0
2021-03-25 12:00:00,113.9,114.32,113.82,114.11,35374.0,110.8537,111.2625,110.7759,111.0581,35374.0
2021-03-25 12:10:00,114.11,114.46,113.83,114.39,38838.0,111.0581,111.3988,110.7856,111.3306,38838.0
2021-03-25 12:20:00,114.38,114.87,114.32,114.81,26300.0,111.3209,111.7978,111.2625,111.7394,26300.0
2021-03-25 12:30:00,114.9,114.9,114.46,114.58,11384.0,111.827,111.827,111.3988,111.5155,11384.0
2021-03-25 12:40:00,114.56,115.13,114.56,115.04,19258.0,111.4961,112.0508,111.4961,111.9632,19258.0
2021-03-25 12:50:00,115.04,115.07,114.74,114.74,21922.0,111.9632,111.9924,111.6713,111.6713,21922.0
2021-03-25 13:00:00,114.67,114.67,114.12,114.49,61724.0,111.6031,111.6031,111.0678,111.428,61724.0
2021-03-25 13:10:00,114.6,115.0,114.52,114.61,36716.0,111.535,111.9243,111.4572,111.5447,36716.0
2021-03-25 13:20:00,114.66,114.74,114.44,114.48,17388.0,111.5934,111.6713,111.3793,111.4182,17388.0
2021-03-25 13:30:00,114.56,114.81,114.24,114.35,17164.0,111.4961,111.7394,111.1846,111.2917,17164.0
2021-03-25 13:40:00,114.38,114.75,114.23,114.34,34806.0,111.3209,111.681,111.1749,111.282,34806.0
2021-03-25 13:50:00,114.36,114.45,114.09,114.1,22788.0,111.3014,111.389,111.0387,111.0484,22788.0
2021-03-25 14:00:00,114.09,114.19,113.78,113.85,65504.0,111.0387,111.136,110.7369,110.8051,65504.0
2021-03-25 14:10:00,113.78,113.95,113.63,113.91,27064.0,110.7369,110.9024,110.591,110.8635,27064.0
2021-03-25 14:20:00,113.92,113.95,113.32,113.39,23682.0,110.8732,110.9024,110.2892,110.3574,23682.0
2021-03-25 14:30:00,113.39,114.16,113.38,114.06,41136.0,110.3574,111.1068,110.3476,111.0095,41136.0
2021-03-25 14:40:00,114.07,114.42,114.05,114.31,28778.0,111.0192,111.3598,110.9997,111.2528,28778.0
2021-03-25 14:50:00,114.32,114.92,114.14,114.86,52444.0,111.2625,111.8465,111.0873,111.7881,52444.0
2021-03-25 15:00:00,114.81,115.1,114.7,114.7,36912.0,111.7394,112.0216,111.6323,111.6323,36912.0
2021-03-25 15:10:00,114.71,115.08,114.71,114.96,29702.0,111.6421,112.0022,111.6421,111.8854,29702.0
2021-03-25 15:20:00,114.92,115.01,114.78,114.95,19506.0,111.8465,111.934,111.7102,111.8757,19506.0
2021-03-25 15:30:00,114.92,115.16,114.71,115.1,38198.0,111.8465,112.08,111.6421,112.0216,38198.0
2021-03-25 15:40:00,115.13,115.36,114.98,115.25,39118.0,112.0508,112.2747,111.9048,112.1676,39118.0
2021-03-25 15:50:00,115.25,115.39,114.91,114.92,69662.0,112.1676,112.3039,111.8367,111.8465,69662.0
2021-03-26 09:30:00,115.32,116.13,115.12,116.13,60400.0,112.2358,113.0241,112.0411,113.0241,60400.0
2021-03-26 09:40:00,116.0,116.66,115.79,116.58,34616.0,112.8976,113.5399,112.6932,113.4621,34616.0
2021-03-26 09:50:00,116.61,116.8,116.36,116.56,21790.0,113.4913,113.6762,113.2479,113.4426,21790.0
2021-03-26 10:00:00,116.64,117.2,116.41,117.14,54948.0,113.5205,114.0655,113.2966,114.0071,54948.0
2021-03-26 10:10:00,117.15,117.19,116.86,117.07,61088.0,114.0168,114.0557,113.7346,113.939,61088.0
2021-03-26 10:20:00,117.14,117.45,116.89,117.42,25124.0,114.0071,114.3088,113.7638,114.2796,25124.0
2021-03-26 10:30:00,117.47,117.75,117.41,117.67,34748.0,114.3283,114.6008,114.2699,114.5229,34748.0
2021-03-26 10:40:00,117.77,118.07,117.53,117.53,45364.0,114.6202,114.9122,114.3866,114.3866,45364.0
2021-03-26 10:50:00,117.51,117.58,117.23,117.33,19110.0,114.3672,114.4353,114.0947,114.192,19110.0
2021-03-26 11:00:00,117.37,117.55,117.11,117.42,10136.0,114.2309,114.4061,113.9779,114.2796,10136.0
2021-03-26 11:10:00,117.42,117.45,116.88,117.24,13980.0,114.2796,114.3088,113.754,114.1044,13980.0
2021-03-26 11:20:00,117.28,117.32,116.86,117.05,11174.0,114.1433,114.1823,113.7346,113.9195,11174.0
2021-03-26 11:30:00,117.02,117.74,116.91,117.74,32172.0,113.8903,114.591,113.7832,114.591,32172.0
2021-03-26 11:40:00,117.73,117.96,117.64,117.83,25206.0,114.5813,114.8051,114.4937,114.6786,25206.0
2021-03-26 11:50:00,117.83,118.04,117.74,118.04,23902.0,114.6786,114.883,114.591,114.883,23902.0
2021-03-26 12:00:00,118.07,118.16,117.65,117.99,41754.0,114.9122,114.9998,114.5034,114.8343,41754.0
2021-03-26 12:10:00,117.98,118.35,117.89,118.28,33282.0,114.8246,115.1847,114.737,115.1166,33282.0
2021-03-26 12:20:00,118.23,118.36,118.07,118.32,33724.0,115.0679,115.1945,114.9122,115.1555,33724.0
2021-03-26 12:30:00,118.35,118.74,118.27,118.73,37398.0,115.1847,115.5643,115.1069,115.5546,37398.0
2021-03-26 12:40:00,118.65,118.84,118.53,118.84,15200.0,115.4767,115.6616,115.3599,115.6616,15200.0
2021-03-26 12:50:00,118.83,118.88,118.33,118.4,37940.0,115.6519,115.7005,115.1653,115.2334,37940.0
2021-03-26 13:00:00,118.43,118.76,118.43,118.56,25800.0,115.2626,115.5838,115.2626,115.3891,25800.0
2021-03-26 13:10:00,118.61,118.94,118.6,118.88,31350.0,115.4378,115.7589,115.428,115.7005,31350.0
2021-03-26 13:20:00,118.9,119.11,118.75,118.91,32794.0,115.72,115.9244,115.574,115.7297,32794.0
2021-03-26 13:30:00,118.98,119.02,118.55,118.58,21976.0,115.7979,115.8368,115.3794,115.4086,21976.0
2021-03-26 13:40:00,118.63,118.67,117.78,117.81,176966.0,115.4572,115.4962,114.63,114.6592,176966.0
2021-03-26 13:50:00,117.8,118.29,117.73,118.12,36716.0,114.6494,115.1263,114.5813,114.9609,36716.0
2021-03-26 14:00:00,118.15,118.42,117.47,117.52,175138.0,114.9901,115.2528,114.3283,114.3769,175138.0
2021-03-26 14:10:00,117.58,117.58,116.96,117.12,35434.0,114.4353,114.4353,113.8319,113.9876,35434.0
2021-03-26 14:20:00,117.05,117.72,116.98,117.69,44412.0,113.9195,114.5716,113.8514,114.5424,44412.0
2021-03-26 14:30:00,117.74,118.05,117.48,117.97,37220.0,114.591,114.8927,114.338,114.8149,37220.0
2021-03-26 14:40:00,117.95,117.99,117.31,117.33,22906.0,114.7954,114.8343,114.1725,114.192,22906.0
2021-03-26 14:50:00,117.3,118.49,117.28,118.45,31984.0,114.1628,115.321,114.1433,115.282,31984.0
2021-03-26 15:00:00,118.45,118.86,118.45,118.72,71478.0,115.282,115.6811,115.282,115.5448,71478.0
2021-03-26 15:10:00,118.74,119.17,118.61,119.16,48326.0,115.5643,115.9828,115.4378,115.9731,48326.0
2021-03-26 15:20:00,119.09,119.37,118.98,119.33,86840.0,115.9049,116.1774,115.7979,116.1385,86840.0
2021-03-26 15:30:00,119.39,119.48,119.2,119.33,113574.0,116.1969,116.2845,116.012,116.1385,113574.0
2021-03-26 15:40:00,119.36,119.49,119.21,119.48,160254.0,116.1677,116.2942,116.0217,116.2845,160254.0
2021-03-26 15:50:00,119.51,120.85,119.39,120.75,472298.0,116.3137,117.6179,116.1969,117.5205,472298.0
2021-03-29 09:30:00,119.7,119.95,118.95,119.86,139270.0,116.4986,116.7419,115.7687,116.6543,139270.0
2021-03-29 09:40:00,119.85,119.85,118.79,118.84,74834.0,116.6446,116.6446,115.613,115.6616,74834.0
2021-03-29 09:50:00,118.83,118.99,118.29,118.33,91038.0,115.6519,115.8076,115.1263,115.1653,91038.0
2021-03-29 10:00:00,118.24,118.63,117.86,118.03,73848.0,115.0777,115.4572,114.7078,114.8733,73848.0
2021-03-29 10:10:00,118.04,118.86,117.95,118.86,60754.0,114.883,115.6811,114.7954,115.6811,60754.0
2021-03-29 10:20:00,118.7,118.8,118.25,118.25,57058.0,115.5254,115.6227,115.0874,115.0874,57058.0
2021-03-29 10:30:00,118.22,118.84,118.19,118.66,38308.0,115.0582,115.6616,115.029,115.4864,38308.0
2021-03-29 10:40:00,118.6,118.77,118.14,118.14,29478.0,115.428,115.5935,114.9803,114.9803,29478.0
2021-03-29 10:50:00,118.14,118.39,118.01,118.05,48148.0,114.9803,115.2236,114.8538,114.8927,48148.0
2021-03-29 11:00:00,118.02,118.06,117.74,118.06,28326.0,114.8635,114.9025,114.591,114.9025,28326.0
2021-03-29 11:10:00,118.04,118.24,117.55,117.63,39158.0,114.883,115.0777,114.4061,114.484,39158.0
2021-03-29 11:20:00,117.6,118.06,117.58,117.99,21650.0,114.4548,114.9025,114.4353,114.8343,21650.0
2021-03-29 11:30:00,118.02,118.16,117.74,117.81,22514.0,114.8635,114.9998,114.591,114.6592,22514.0
2021-03-29 11:40:00,117.86,118.14,117.82,117.99,20040.0,114.7078,114.9803,114.6689,114.8343,20040.0
2021-03-29 11:50:00,117.97,118.78,117.94,118.46,69992.0,114.8149,115.6032,114.7857,115.2918,69992.0
2021-03-29 12:00:00,118.5,118.67,118.14,118.25,23734.0,115.3307,115.4962,114.9803,115.0874,23734.0
2021-03-29 12:10:00,118.33,118.38,118.13,118.21,29600.0,115.1653,115.2139,114.9706,115.0485,29600.0
2021-03-29 12:20:00,118.21,118.63,118.11,118.59,39390.0,115.0485,115.4572,114.9511,115.4183,39390.0
2021-03-29 12:30:00,118.51,118.86,118.37,118.82,31468.0,115.3404,115.6811,115.2042,115.6421,31468.0
2021-03-29 12:40:00,118.8,119.24,118.8,119.0,34190.0,115.6227,116.0509,115.6227,115.8173,34190.0
2021-03-29 12:50:00,119.04,119.58,118.91,119.57,44878.0,115.8563,116.3818,115.7297,116.3721,44878.0
2021-03-29 13:00:00,119.58,119.73,119.47,119.61,33580.0,116.3818,116.5278,116.2748,116.411,33580.0
2021-03-29 13:10:00,119.65,119.75,119.44,119.48,28032.0,116.4499,116.5473,116.2456,116.2845,28032.0
2021-03-29 13:20:00,119.53,119.56,119.1,119.14,34652.0,116.3332,116.3624,115.9147,115.9536,34652.0
2021-03-29 13:30:00,119.09,119.67,118.96,119.19,35794.0,115.9049,116.4694,115.7784,116.0023,35794.0
2021-03-29 13:40:00,119.22,119.43,119.0,119.21,44956.0,116.0314,116.2358,115.8173,116.0217,44956.0
2021-03-29 13:50:00,119.24,119.35,118.64,118.71,42720.0,116.0509,116.158,115.467,115.5351,42720.0
2021-03-29 14:00:00,118.74,118.76,118.39,118.5,48110.0,115.5643,115.5838,115.2236,115.3307,48110.0
2021-03-29 14:10:00,118.47,118.62,118.21,118.24,42136.0,115.3015,115.4475,115.0485,115.0777,42136.0
2021-03-29 14:20:00,118.28,118.38,118.08,118.16,35454.0,115.1166,115.2139,114.9219,114.9998,35454.0
2021-03-29 14:30:00,118.11,118.17,117.68,117.72,48968.0,114.9511,115.0095,114.5326,114.5716,48968.0
2021-03-29 14:40:00,117.72,118.02,117.55,117.81,51580.0,114.5716,114.8635,114.4061,114.6592,51580.0
2021-03-29 14:50:00,117.77,117.92,117.48,117.74,36572.0,114.6202,114.7662,114.338,114.591,36572.0
2021-03-29 15:00:00,117.75,118.18,117.75,118.16,28908.0,114.6008,115.0193,114.6008,114.9998,28908.0
2021-03-29 15:10:00,118.0,118.53,117.98,118.48,21966.0,114.8441,115.3599,114.8246,115.3112,21966.0
2021-03-29 15:20:00,118.36,118.79,118.27,118.75,22554.0,115.1945,115.613,115.1069,115.574,22554.0
2021-03-29 15:30:00,118.78,118.92,118.54,118.89,34594.0,115.6032,115.7395,115.3696,115.7103,34594.0
2021-03-29 15:40:00,118.8,118.92,118.49,118.62,37968.0,115.6227,115.7395,115.321,115.4475,37968.0
2021-03-29 15:50:00,118.62,118.92,118.58,118.76,64424.0,115.4475,115.7395,115.4086,115.5838,64424.0
2021-03-30 09:30:00,118.13,118.26,117.56,117.81,63036.0,114.9706,115.0971,114.4158,114.6592,63036.0
2021-03-30 09:40:00,117.67,118.05,117.38,118.03,68456.0,114.5229,114.8927,114.2407,114.8733,68456.0
2021-03-30 09:50:00,118.03,118.33,117.67,118.14,41168.0,114.8733,115.1653,114.5229,114.9803,41168.0
2021-03-30 10:00:00,118.17,118.25,117.77,118.11,27848.0,115.0095,115.0874,114.6202,114.9511,27848.0
2021-03-30 10:10:00,118.06,118.23,117.52,117.52,29470.0,114.9025,115.0679,114.3769,114.3769,29470.0
2021-03-30 10:20:00,117.51,117.78,117.27,117.78,13194.0,114.3672,114.63,114.1336,114.63,13194.0
2021-03-30 10:30:00,117.8,118.04,117.67,117.98,118914.0,114.6494,114.883,114.5229,114.8246,118914.0
2021-03-30 10:40:00,117.99,118.52,117.99,118.49,81220.0,114.8343,115.3502,114.8343,115.321,81220.0
2021-03-30 10:50:00,118.5,118.5,118.19,118.38,10450.0,115.3307,115.3307,115.029,115.2139,10450.0
2021-03-30 11:00:00,118.37,118.42,118.04,118.42,15236.0,115.2042,115.2528,114.883,115.2528,15236.0
2021-03-30 11:10:00,118.44,118.64,118.39,118.54,14096.0,115.2723,115.467,115.2236,115.3696,14096.0
2021-03-30 11:20:00,118.5,118.53,118.29,118.49,10044.0,115.3307,115.3599,115.1263,115.321,10044.0
2021-03-30 11:30:00,118.5,118.75,118.42,118.63,29900.0,115.3307,115.574,115.2528,115.4572,29900.0
2021-03-30 11:40:00,118.67,118.7,118.1,118.14,18444.0,115.4962,115.5254,114.9414,114.9803,18444.0
2021-03-30 11:50:00,118.16,118.23,117.89,117.95,10852.0,114.9998,115.0679,114.737,114.7954,10852.0
2021-03-30 12:00:00,117.92,118.08,117.84,118.03,12652.0,114.7662,114.9219,114.6884,114.8733,12652.0
2021-03-30 12:10:00,118.04,118.04,117.79,117.79,8426.0,114.883,114.883,114.6397,114.6397,8426.0
2021-03-30 12:20:00,117.77,118.08,117.64,118.08,17836.0,114.6202,114.9219,114.4937,114.9219,17836.0
2021-03-30 12:30:00,118.04,118.17,117.86,118.08,17094.0,114.883,115.0095,114.7078,114.9219,17094.0
2021-03-30 12:40:00,118.08,118.08,117.86,118.02,13000.0,114.9219,114.9219,114.7078,114.8635,13000.0
2021-03-30 12:50:00,118.08,118.1,117.83,117.91,11200.0,114.9219,114.9414,114.6786,114.7565,11200.0
2021-03-30 13:00:00,117.86,117.86,117.61,117.72,6398.0,114.7078,114.7078,114.4645,114.5716,6398.0
2021-03-30 13:10:00,117.68,118.0,117.68,117.97,7202.0,114.5326,114.8441,114.5326,114.8149,7202.0
2021-03-30 13:20:00,117.99,118.35,117.97,118.19,13052.0,114.8343,115.1847,114.8149,115.029,13052.0
2021-03-30 13:30:00,118.21,118.32,118.04,118.32,14470.0,115.0485,115.1555,114.883,115.1555,14470.0
2021-03-30 13:40:00,118.3,118.33,118.05,118.12,7874.0,115.1361,115.1653,114.8927,114.9609,7874.0
2021-03-30 13:50:00,118.13,118.24,117.97,118.0,16486.0,114.9706,115.0777,114.8149,114.8441,16486.0
2021-03-30 14:00:00,117.98,118.1,117.82,117.99,14860.0,114.8246,114.9414,114.6689,114.8343,14860.0
2021-03-30 14:10:00,117.85,118.06,117.79,117.91,13856.0,114.6981,114.9025,114.6397,114.7565,13856.0
2021-03-30 14:20:00,117.93,117.96,117.66,117.9,14360.0,114.776,114.8051,114.5132,114.7468,14360.0
2021-03-30 14:30:00,117.88,118.17,117.83,118.12,13480.0,114.7273,115.0095,114.6786,114.9609,13480.0
2021-03-30 14:40:00,118.1,118.17,117.97,118.14,12890.0,114.9414,115.0095,114.8149,114.9803,12890.0
2021-03-30 14:50:00,118.16,118.43,118.08,118.36,25020.0,114.9998,115.2626,114.9219,115.1945,25020.0
2021-03-30 15:00:00,118.35,118.65,118.28,118.61,25472.0,115.1847,115.4767,115.1166,115.4378,25472.0
2021-03-30 15:10:00,118.64,118.67,118.52,118.61,19386.0,115.467,115.4962,115.3502,115.4378,19386.0
2021-03-30 15:20:00,118.62,118.72,118.55,118.64,23660.0,115.4475,115.5448,115.3794,115.467,23660.0
2021-03-30 15:30:00,118.71,118.85,118.61,118.64,37154.0,115.5351,115.6713,115.4378,115.467,37154.0
2021-03-30 15:40:00,118.66,118.79,118.53,118.55,29276.0,115.4864,115.613,115.3599,115.3794,29276.0
2021-03-30 15:50:00,118.55,118.55,117.86,118.3,68794.0,115.3794,115.3794,114.7078,115.1361,68794.0
2021-03-31 09:30:00,119.6,120.17,119.51,119.79,114180.0,116.4013,116.956,116.3137,116.5862,114180.0
2021-03-31 09:40:00,119.79,120.54,119.76,120.47,87498.0,116.5862,117.3161,116.557,117.248,87498.0
2021-03-31 09:50:00,120.46,121.21,120.45,121.05,146876.0,117.2383,117.9682,117.2286,117.8125,146876.0
2021-03-31 10:00:00,121.14,121.41,121.0,121.33,101168.0,117.9001,118.1629,117.7638,118.085,101168.0
2021-03-31 10:10:00,121.3,121.3,120.78,121.08,45764.0,118.0558,118.0558,117.5497,117.8417,45764.0
2021-03-31 10:20:00,121.1,121.27,120.65,120.72,19498.0,117.8612,118.0266,117.4232,117.4913,19498.0
2021-03-31 10:30:00,120.76,120.97,120.74,120.81,16042.0,117.5303,117.7346,117.5108,117.5789,16042.0
2021-03-31 10:40:00,120.98,121.09,120.83,120.83,24668.0,117.7444,117.8514,117.5984,117.5984,24668.0
2021-03-31 10:50:00,120.79,121.11,120.79,121.03,50598.0,117.5595,117.8709,117.5595,117.793,50598.0
2021-03-31 11:00:00,121.02,121.34,121.02,121.22,59716.0,117.7833,118.0948,117.7833,117.978,59716.0
2021-03-31 11:10:00,121.22,121.42,121.19,121.25,40010.0,117.978,118.1726,117.9488,118.0072,40010.0
2021-03-31 11:20:00,121.26,121.28,121.01,121.05,23292.0,118.0169,118.0364,117.7736,117.8125,23292.0
2021-03-31 11:30:00,121.02,121.12,120.8,120.92,18434.0,117.7833,117.8806,117.5692,117.686,18434.0
2021-03-31 11:40:00,120.89,120.89,120.63,120.78,17866.0,117.6568,117.6568,117.4037,117.5497,17866.0
2021-03-31 11:50:00,120.8,120.96,120.73,120.89,27500.0,117.5692,117.7249,117.5011,117.6568,27500.0
2021-03-31 12:00:00,120.93,121.32,120.9,121.17,47860.0,117.6957,118.0753,117.6665,117.9293,47860.0
2021-03-31 12:10:00,121.09,121.4,121.06,121.4,22180.0,117.8514,118.1531,117.8222,118.1531,22180.0
2021-03-31 12:20:00,121.4,121.67,121.35,121.58,18436.0,118.1531,118.4159,118.1045,118.3283,18436.0
2021-03-31 12:30:00,121.65,121.65,121.46,121.47,17670.0,118.3965,118.3965,118.2115,118.2213,17670.0
2021-03-31 12:40:00,121.52,121.58,121.39,121.52,17094.0,118.2699,118.3283,118.1434,118.2699,17094.0
2021-03-31 12:50:00,121.5,121.58,121.39,121.56,22286.0,118.2505,118.3283,118.1434,118.3089,22286.0
2021-03-31 13:00:00,121.56,121.67,121.42,121.64,15400.0,118.3089,118.4159,118.1726,118.3867,15400.0
2021-03-31 13:10:00,121.67,121.93,121.63,121.87,25292.0,118.4159,118.669,118.377,118.6106,25292.0
2021-03-31 13:20:00,121.88,122.05,121.84,121.98,15300.0,118.6203,118.7858,118.5814,118.7176,15300.0
2021-03-31 13:30:00,122.02,122.17,121.95,122.04,21502.0,118.7566,118.9026,118.6884,118.776,21502.0
2021-03-31 13:40:00,122.03,122.07,121.86,121.94,20612.0,118.7663,118.8052,118.6008,118.6787,20612.0
2021-03-31 13:50:00,121.91,122.2,121.91,122.01,21952.0,118.6495,118.9317,118.6495,118.7468,21952.0
2021-03-31 14:00:00,122.01,122.07,121.73,121.78,30904.0,118.7468,118.8052,118.4743,118.523,30904.0
2021-03-31 14:10:00,121.83,121.98,121.7,121.94,22822.0,118.5716,118.7176,118.4451,118.6787,22822.0
2021-03-31 14:20:00,121.97,122.17,121.97,122.13,18650.0,118.7079,118.9026,118.7079,118.8636,18650.0
2021-03-31 14:30:00,122.16,122.3,122.16,122.21,16566.0,118.8928,119.0291,118.8928,118.9415,16566.0
2021-03-31 14:40:00,122.2,122.24,121.89,122.12,14964.0,118.9317,118.9707,118.63,118.8539,14964.0
2021-03-31 14:50:00,122.11,122.33,122.11,122.22,20434.0,118.8442,119.0583,118.8442,118.9512,20434.0
2021-03-31 15:00:00,122.19,122.3,122.07,122.28,20392.0,118.922,119.0291,118.8052,119.0096,20392.0
2021-03-31 15:10:00,122.31,122.41,122.23,122.3,27526.0,119.0388,119.1361,118.9609,119.0291,27526.0
2021-03-31 15:20:00,122.31,122.44,122.06,122.06,45318.0,119.0388,119.1653,118.7955,118.7955,45318.0
2021-03-31 15:30:00,122.16,122.35,122.05,122.08,34890.0,118.8928,119.0777,118.7858,118.815,34890.0
2021-03-31 15:40:00,122.06,122.19,121.91,121.99,73790.0,118.7955,118.922,118.6495,118.7274,73790.0
2021-03-31 15:50:00,121.97,122.16,121.43,121.65,119664.0,118.7079,118.8928,118.1823,118.3965,119664.0
2021-04-01 09:30:00,124.17,125.22,124.03,125.08,131648.0,120.8491,121.871,120.7128,121.7347,131648.0
2021-04-01 09:40:00,125.06,125.42,124.7,125.31,96136.0,121.7153,122.0656,121.3649,121.9586,96136.0
2021-04-01 09:50:00,125.28,125.53,125.1,125.32,38246.0,121.9294,122.1727,121.7542,121.9683,38246.0
2021-04-01 10:00:00,125.34,125.54,124.99,125.39,81520.0,121.9878,122.1824,121.6471,122.0364,81520.0
2021-04-01 10:10:00,125.44,125.46,125.25,125.32,63282.0,122.0851,122.1046,121.9002,121.9683,63282.0
2021-04-01 10:20:00,125.24,125.33,125.09,125.31,50660.0,121.8904,121.978,121.7445,121.9586,50660.0
2021-04-01 10:30:00,125.41,125.43,125.11,125.14,35846.0,122.0559,122.0754,121.7639,121.7931,35846.0
2021-04-01 10:40:00,125.14,125.59,125.11,125.55,68584.0,121.7931,122.2311,121.7639,122.1922,68584.0
2021-04-01 10:50:00,125.52,125.66,125.29,125.54,76818.0,122.163,122.2992,121.9391,122.1824,76818.0
2021-04-01 11:00:00,125.56,125.8,125.31,125.33,50968.0,122.2019,122.4355,121.9586,121.978,50968.0
2021-04-01 11:10:00,125.33,125.38,125.05,125.1,34020.0,121.978,122.0267,121.7055,121.7542,34020.0
2021-04-01 11:20:00,125.09,125.39,125.06,125.22,23082.0,121.7445,122.0364,121.7153,121.871,23082.0
2021-04-01 11:30:00,125.21,125.31,124.82,124.92,53154.0,121.8612,121.9586,121.4817,121.579,53154.0
2021-04-01 11:40:00,124.92,125.03,124.61,124.79,40326.0,121.579,121.6861,121.2773,121.4525,40326.0
2021-04-01 11:50:00,124.8,124.94,124.71,124.75,17736.0,121.4622,121.5985,121.3746,121.4135,17736.0
2021-04-01 12:00:00,124.73,125.01,124.72,124.96,11680.0,121.3941,121.6666,121.3844,121.6179,11680.0
2021-04-01 12:10:00,124.93,125.08,124.87,125.08,17906.0,121.5887,121.7347,121.5303,121.7347,17906.0
2021-04-01 12:20:00,125.04,125.16,124.97,125.11,9768.0,121.6958,121.8126,121.6277,121.7639,9768.0
2021-04-01 12:30:00,125.12,125.14,124.87,124.87,10626.0,121.7737,121.7931,121.5303,121.5303,10626.0
2021-04-01 12:40:00,124.91,125.11,124.83,124.89,11658.0,121.5693,121.7639,121.4914,121.5498,11658.0
2021-04-01 12:50:00,124.87,125.3,124.84,125.29,13636.0,121.5303,121.9488,121.5011,121.9391,13636.0
2021-04-01 13:00:00,125.27,125.35,125.18,125.23,18310.0,121.9196,121.9975,121.832,121.8807,18310.0
2021-04-01 13:10:00,125.19,125.27,124.98,125.02,21760.0,121.8418,121.9196,121.6374,121.6763,21760.0
2021-04-01 13:20:00,125.07,125.17,124.89,124.89,14112.0,121.725,121.8223,121.5498,121.5498,14112.0
2021-04-01 13:30:00,124.9,125.34,124.9,125.33,19122.0,121.5595,121.9878,121.5595,121.978,19122.0
2021-04-01 13:40:00,125.33,125.44,125.22,125.3,18220.0,121.978,122.0851,121.871,121.9488,18220.0
2021-04-01 13:50:00,125.35,125.51,125.35,125.47,14998.0,121.9975,122.1532,121.9975,122.1143,14998.0
2021-04-01 14:00:00,125.48,125.54,125.39,125.39,15908.0,122.124,122.1824,122.0364,122.0364,15908.0
2021-04-01 14:10:00,125.39,125.66,125.38,125.61,19838.0,122.0364,122.2992,122.0267,122.2505,19838.0
2021-04-01 14:20:00,125.63,125.83,125.58,125.81,39384.0,122.27,122.4647,122.2214,122.4452,39384.0
2021-04-01 14:30:00,125.8,126.04,125.77,125.95,50798.0,122.4355,122.669,122.4063,122.5815,50798.0
2021-04-01 14:40:00,125.95,126.14,125.94,126.11,27144.0,122.5815,122.7664,122.5717,122.7372,27144.0
2021-04-01 14:50:00,126.14,126.24,126.13,126.2,33148.0,122.7664,122.8637,122.7566,122.8248,33148.0
2021-04-01 15:00:00,126.17,126.23,125.96,126.13,28568.0,122.7956,122.854,122.5912,122.7566,28568.0
2021-04-01 15:10:00,126.17,126.17,126.0,126.08,76080.0,122.7956,122.7956,122.6301,122.708,76080.0
2021-04-01 15:20:00,126.08,126.11,125.95,125.98,109348.0,122.708,122.7372,122.5815,122.6107,109348.0
2021-04-01 15:30:00,126.0,126.21,125.97,126.08,42334.0,122.6301,122.8345,122.6009,122.708,42334.0
2021-04-01 15:40:00,126.07,126.14,125.95,126.08,71502.0,122.6982,122.7664,122.5815,122.708,71502.0
2021-04-01 15:50:00,126.07,126.44,125.95,126.42,148782.0,122.6982,123.0584,122.5815,123.0389,148782.0
2021-04-05 09:30:00,128.51,128.53,127.33,127.73,108070.0,125.073,125.0925,123.9245,124.3138,108070.0
2021-04-05 09:40:00,127.72,127.72,126.7,127.16,60610.0,124.3041,124.3041,123.3114,123.7591,60610.0
2021-04-05 09:50:00,127.15,127.53,126.99,127.47,119198.0,123.7494,124.1192,123.5936,124.0608,119198.0
2021-04-05 10:00:00,127.45,127.68,127.24,127.33,92652.0,124.0413,124.2652,123.837,123.9245,92652.0
2021-04-05 10:10:00,127.35,127.79,127.33,127.78,44006.0,123.944,124.3722,123.9245,124.3625,44006.0
2021-04-05 10:20:00,127.84,128.33,127.84,128.18,34354.0,124.4209,124.8978,124.4209,124.7518,34354.0
2021-04-05 10:30:00,128.18,128.22,127.67,127.76,28544.0,124.7518,124.7907,124.2555,124.343,28544.0
2021-04-05 10:40:00,127.74,127.83,127.42,127.49,76394.0,124.3236,124.4112,124.0121,124.0803,76394.0
2021-04-05 10:50:00,127.43,127.56,127.22,127.22,22008.0,124.0219,124.1484,123.8175,123.8175,22008.0
2021-04-05 11:00:00,127.21,127.44,126.93,127.24,114542.0,123.8078,124.0316,123.5352,123.837,114542.0
2021-04-05 11:10:00,127.24,127.67,127.24,127.66,51888.0,123.837,124.2555,123.837,124.2457,51888.0
2021-04-05 11:20:00,127.67,127.78,127.58,127.72,10928.0,124.2555,124.3625,124.1679,124.3041,10928.0
2021-04-05 11:30:00,127.68,128.01,127.67,127.72,21880.0,124.2652,124.5864,124.2555,124.3041,21880.0
2021-04-05 11:40:00,127.7,127.88,127.7,127.74,32120.0,124.2847,124.4598,124.2847,124.3236,32120.0
2021-04-05 11:50:00,127.76,127.96,127.67,127.73,65610.0,124.343,124.5377,124.2555,124.3138,65610.0
2021-04-05 12:00:00,127.88,127.99,127.8,127.95,17502.0,124.4598,124.5669,124.382,124.528,17502.0
2021-04-05 12:10:00,127.92,127.95,127.8,127.94,12332.0,124.4988,124.528,124.382,124.5182,12332.0
2021-04-05 12:20:00,128.0,128.15,128.0,128.09,16186.0,124.5766,124.7226,124.5766,124.6642,16186.0
2021-04-05 12:30:00,128.16,128.17,127.96,127.96,16706.0,124.7323,124.7421,124.5377,124.5377,16706.0
2021-04-05 12:40:00,128.0,128.26,128.0,128.23,14002.0,124.5766,124.8297,124.5766,124.8005,14002.0
2021-04-05 12:50:00,128.22,128.24,128.11,128.17,11650.0,124.7907,124.8102,124.6837,124.7421,11650.0
2021-04-05 13:00:00,128.12,128.28,128.12,128.22,13478.0,124.6934,124.8491,124.6934,124.7907,13478.0
2021-04-05 13:10:00,128.26,128.7,128.2,128.7,23682.0,124.8297,125.2579,124.7713,125.2579,23682.0
2021-04-05 13:20:00,128.62,128.62,128.33,128.35,14000.0,125.18,125.18,124.8978,124.9173,14000.0
2021-04-05 13:30:00,128.35,128.55,128.3,128.41,29712.0,124.9173,125.1119,124.8686,124.9757,29712.0
2021-04-05 13:40:00,128.39,128.55,128.34,128.48,23202.0,124.9562,125.1119,124.9075,125.0438,23202.0
2021-04-05 13:50:00,128.54,128.57,128.48,128.51,30876.0,125.1022,125.1314,125.0438,125.073,30876.0
2021-04-05 14:00:00,128.53,128.72,128.51,128.69,24064.0,125.0925,125.2774,125.073,125.2482,24064.0
2021-04-05 14:10:00,128.71,128.75,128.62,128.71,21964.0,125.2676,125.3066,125.18,125.2676,21964.0
2021-04-05 14:20:00,128.71,128.71,128.54,128.57,16238.0,125.2676,125.2676,125.1022,125.1314,16238.0
2021-04-05 14:30:00,128.57,128.63,128.53,128.63,21502.0,125.1314,125.1898,125.0925,125.1898,21502.0
2021-04-05 14:40:00,128.65,128.73,128.54,128.65,31666.0,125.2092,125.2871,125.1022,125.2092,31666.0
2021-04-05 14:50:00,128.66,128.77,128.56,128.74,15446.0,125.219,125.326,125.1217,125.2968,15446.0
2021-04-05 15:00:00,128.77,128.77,128.44,128.45,45168.0,125.326,125.326,125.0049,125.0146,45168.0
2021-04-05 15:10:00,128.48,128.61,128.39,128.61,46596.0,125.0438,125.1703,124.9562,125.1703,46596.0
2021-04-05 15:20:00,128.64,128.71,128.43,128.47,41166.0,125.1995,125.2676,124.9951,125.0341,41166.0
2021-04-05 15:30:00,128.49,128.53,128.29,128.45,75312.0,125.0535,125.0925,124.8589,125.0146,75312.0
2021-04-05 15:40:00,128.51,128.57,128.28,128.46,49724.0,125.073,125.1314,124.8491,125.0243,49724.0
2021-04-05 15:50:00,128.43,128.58,128.25,128.49,75936.0,124.9951,125.1411,124.8199,125.0535,75936.0
2021-04-06 09:30:00,127.74,128.01,127.31,127.88,60554.0,124.3236,124.5864,123.9051,124.4598,60554.0
2021-04-06 09:40:00,127.71,128.11,127.38,127.85,49144.0,124.2944,124.6837,123.9732,124.4306,49144.0
2021-04-06 09:50:00,127.84,128.16,127.69,128.1,43576.0,124.4209,124.7323,124.2749,124.674,43576.0
2021-04-06 10:00:00,128.13,128.25,127.67,127.67,33868.0,124.7032,124.8199,124.2555,124.2555,33868.0
2021-04-06 10:10:00,127.61,127.8,127.36,127.39,36370.0,124.1971,124.382,123.9537,123.9829,36370.0
2021-04-06 10:20:00,127.38,127.79,127.32,127.64,30642.0,123.9732,124.3722,123.9148,124.2263,30642.0
2021-04-06 10:30:00,127.57,127.61,127.42,127.58,39240.0,124.1581,124.1971,124.0121,124.1679,39240.0
2021-04-06 10:40:00,127.61,127.77,127.59,127.77,40898.0,124.1971,124.3528,124.1776,124.3528,40898.0
2021-04-06 10:50:00,127.79,128.02,127.76,127.8,23342.0,124.3722,124.5961,124.343,124.382,23342.0
2021-04-06 11:00:00,127.78,127.78,127.51,127.72,33042.0,124.3625,124.3625,124.0997,124.3041,33042.0
2021-04-06 11:10:00,127.74,128.02,127.74,127.95,27310.0,124.3236,124.5961,124.3236,124.528,27310.0
2021-04-06 11:20:00,127.96,128.13,127.91,128.12,26454.0,124.5377,124.7032,124.489,124.6934,26454.0
2021-04-06 11:30:00,128.13,128.21,128.0,128.08,18180.0,124.7032,124.781,124.5766,124.6545,18180.0
2021-04-06 11:40:00,128.1,128.19,127.95,127.95,24784.0,124.674,124.7615,124.528,124.528,24784.0
2021-04-06 11:50:00,127.95,128.12,127.94,128.09,87018.0,124.528,124.6934,124.5182,124.6642,87018.0
2021-04-06 12:00:00,128.09,128.1,127.9,127.99,36238.0,124.6642,124.674,124.4793,124.5669,36238.0
2021-04-06 12:10:00,128.0,128.05,127.76,127.76,71124.0,124.5766,124.6253,124.343,124.343,71124.0
2021-04-06 12:20:00,127.81,127.81,127.7,127.7,51116.0,124.3917,124.3917,124.2847,124.2847,51116.0
2021-04-06 12:30:00,127.71,127.77,127.67,127.7,24280.0,124.2944,124.3528,124.2555,124.2847,24280.0
2021-04-06 12:40:00,127.71,127.8,127.62,127.64,50494.0,124.2944,124.382,124.2068,124.2263,50494.0
2021-04-06 12:50:00,127.61,127.76,127.57,127.67,52124.0,124.1971,124.343,124.1581,124.2555,52124.0
2021-04-06 13:00:00,127.6,127.63,126.25,126.28,132592.0,124.1873,124.2165,122.8734,122.9026,132592.0
2021-04-06 13:10:00,126.29,126.77,126.25,126.55,68508.0,122.9124,123.3795,122.8734,123.1654,68508.0
2021-04-06 13:20:00,126.54,126.54,125.81,125.83,203710.0,123.1557,123.1557,122.4452,122.4647,203710.0
2021-04-06 13:30:00,125.83,126.32,125.6,126.32,139262.0,122.4647,122.9416,122.2408,122.9416,139262.0
2021-04-06 13:40:00,126.28,126.54,126.24,126.45,35014.0,122.9026,123.1557,122.8637,123.0681,35014.0
2021-04-06 13:50:00,126.46,126.63,126.42,126.62,16164.0,123.0778,123.2433,123.0389,123.2335,16164.0
2021-04-06 14:00:00,126.64,126.76,126.53,126.66,24420.0,123.253,123.3698,123.1459,123.2725,24420.0
2021-04-06 14:10:00,126.72,127.04,126.72,126.95,31404.0,123.3309,123.6423,123.3309,123.5547,31404.0
2021-04-06 14:20:00,126.92,127.06,126.89,127.01,29080.0,123.5255,123.6618,123.4963,123.6131,29080.0
2021-04-06 14:30:00,127.03,127.05,126.69,126.82,39440.0,123.6326,123.652,123.3017,123.4282,39440.0
2021-04-06 14:40:00,126.79,127.12,126.79,127.02,28864.0,123.399,123.7202,123.399,123.6228,28864.0
2021-04-06 14:50:00,126.86,127.01,126.75,126.96,12376.0,123.4671,123.6131,123.3601,123.5644,12376.0
2021-04-06 15:00:00,126.98,127.02,126.67,126.67,32762.0,123.5839,123.6228,123.2822,123.2822,32762.0
2021-04-06 15:10:00,126.69,126.9,126.64,126.89,23018.0,123.3017,123.506,123.253,123.4963,23018.0
2021-04-06 15:20:00,126.91,127.04,126.85,126.89,29804.0,123.5158,123.6423,123.4574,123.4963,29804.0
2021-04-06 15:30:00,126.97,127.13,126.81,126.82,28940.0,123.5742,123.7299,123.4185,123.4282,28940.0
2021-04-06 15:40:00,126.8,126.87,126.67,126.73,53110.0,123.4087,123.4769,123.2822,123.3406,53110.0
2021-04-06 15:50:00,126.74,126.82,126.33,126.8,161792.0,123.3503,123.4282,122.9513,123.4087,161792.0
2021-04-07 09:30:00,126.92,126.92,126.08,126.38,48412.0,123.5255,123.5255,122.708,123.0,48412.0
2021-04-07 09:40:00,126.38,126.97,126.31,126.85,38846.0,123.0,123.5742,122.9318,123.4574,38846.0
2021-04-07 09:50:00,126.91,127.3,126.78,126.96,46344.0,123.5158,123.8953,123.3893,123.5644,46344.0
2021-04-07 10:00:00,126.92,127.19,126.74,126.8,115154.0,123.5255,123.7883,123.3503,123.4087,115154.0
2021-04-07 10:10:00,126.8,127.11,126.71,127.07,132082.0,123.4087,123.7104,123.3211,123.6715,132082.0
2021-04-07 10:20:00,127.03,127.11,126.88,127.06,33784.0,123.6326,123.7104,123.4866,123.6618,33784.0
2021-04-07 10:30:00,127.11,127.13,126.85,126.86,26820.0,123.7104,123.7299,123.4574,123.4671,26820.0
2021-04-07 10:40:00,126.9,126.99,126.69,126.81,21994.0,123.506,123.5936,123.3017,123.4185,21994.0
2021-04-07 10:50:00,126.77,126.8,126.52,126.57,29274.0,123.3795,123.4087,123.1362,123.1849,29274.0
2021-04-07 11:00:00,126.58,126.86,126.58,126.75,21954.0,123.1946,123.4671,123.1946,123.3601,21954.0
2021-04-07 11:10:00,126.76,127.02,126.76,126.86,16852.0,123.3698,123.6228,123.3698,123.4671,16852.0
2021-04-07 11:20:00,126.83,126.86,126.41,126.41,24884.0,123.4379,123.4671,123.0292,123.0292,24884.0
2021-04-07 11:30:00,126.38,126.38,125.77,125.78,55556.0,123.0,123.0,122.4063,122.416,55556.0
2021-04-07 11:40:00,125.78,126.17,125.75,126.14,29002.0,122.416,122.7956,122.3868,122.7664,29002.0
2021-04-07 11:50:00,126.15,126.2,125.94,126.07,26590.0,122.7761,122.8248,122.5717,122.6982,26590.0
2021-04-07 12:00:00,126.07,126.2,126.05,126.14,19894.0,122.6982,122.8248,122.6788,122.7664,19894.0
2021-04-07 12:10:00,126.11,126.21,125.78,125.79,23038.0,122.7372,122.8345,122.416,122.4257,23038.0
2021-04-07 12:20:00,125.77,126.05,125.77,125.85,18110.0,122.4063,122.6788,122.4063,122.4841,18110.0
2021-04-07 12:30:00,125.81,126.36,125.81,126.31,18930.0,122.4452,122.9805,122.4452,122.9318,18930.0
2021-04-07 12:40:00,126.29,126.32,126.17,126.28,15872.0,122.9124,122.9416,122.7956,122.9026,15872.0
2021-04-07 12:50:00,126.29,126.38,126.23,126.24,22606.0,122.9124,123.0,122.854,122.8637,22606.0
2021-04-07 13:00:00,126.22,126.39,126.12,126.17,74418.0,122.8442,123.0097,122.7469,122.7956,74418.0
2021-04-07 13:10:00,126.19,126.3,126.14,126.14,11670.0,122.815,122.9221,122.7664,122.7664,11670.0
2021-04-07 13:20:00,126.14,126.19,126.02,126.03,19806.0,122.7664,122.815,122.6496,122.6593,19806.0
2021-04-07 13:30:00,126.03,126.48,125.98,126.48,25928.0,122.6593,123.0973,122.6107,123.0973,25928.0
2021-04-07 13:40:00,126.45,126.49,126.4,126.44,11060.0,123.0681,123.107,123.0194,123.0584,11060.0
2021-04-07 13:50:00,126.45,126.59,126.36,126.52,15702.0,123.0681,123.2043,122.9805,123.1362,15702.0
2021-04-07 14:00:00,126.56,126.94,126.53,126.92,29818.0,123.1751,123.545,123.1459,123.5255,29818.0
2021-04-07 14:10:00,126.92,127.22,126.92,127.11,29268.0,123.5255,123.8175,123.5255,123.7104,29268.0
2021-04-07 14:20:00,127.07,127.14,126.94,127.01,15784.0,123.6715,123.7396,123.545,123.6131,15784.0
2021-04-07 14:30:00,127.04,127.08,126.91,127.03,10940.0,123.6423,123.6812,123.5158,123.6326,10940.0
2021-04-07 14:40:00,127.05,127.14,127.02,127.11,20552.0,123.652,123.7396,123.6228,123.7104,20552.0
2021-04-07 14:50:00,127.06,127.24,126.99,127.02,18536.0,123.6618,123.837,123.5936,123.6228,18536.0
2021-04-07 15:00:00,127.02,127.15,126.94,126.95,19100.0,123.6228,123.7494,123.545,123.5547,19100.0
2021-04-07 15:10:00,126.97,127.0,126.68,126.7,20300.0,123.5742,123.6034,123.2919,123.3114,20300.0
2021-04-07 15:20:00,126.71,126.87,126.62,126.71,37602.0,123.3211,123.4769,123.2335,123.3211,37602.0
2021-04-07 15:30:00,126.7,126.74,126.36,126.67,34800.0,123.3114,123.3503,122.9805,123.2822,34800.0
2021-04-07 15:40:00,126.6,126.79,126.57,126.76,21950.0,123.2141,123.399,123.1849,123.3698,21950.0
2021-04-07 15:50:00,126.75,126.76,126.46,126.6,39922.0,123.3601,123.3698,123.0778,123.2141,39922.0
2021-04-08 09:30:00,127.91,128.23,127.83,128.07,49894.0,124.489,124.8005,124.4112,124.6448,49894.0
2021-04-08 09:40:00,128.09,128.25,127.42,127.61,80688.0,124.6642,124.8199,124.0121,124.1971,80688.0
2021-04-08 09:50:00,127.61,127.85,127.57,127.75,28058.0,124.1971,124.4306,124.1581,124.3333,28058.0
2021-04-08 10:00:00,127.79,127.86,127.35,127.5,33854.0,124.3722,124.4404,123.944,124.09,33854.0
2021-04-08 10:10:00,127.49,127.63,127.21,127.35,64518.0,124.0803,124.2165,123.8078,123.944,64518.0
2021-04-08 10:20:00,127.39,127.53,127.22,127.33,29974.0,123.9829,124.1192,123.8175,123.9245,29974.0
2021-04-08 10:30:00,127.35,127.53,127.3,127.44,39756.0,123.944,124.1192,123.8953,124.0316,39756.0
2021-04-08 10:40:00,127.47,127.79,127.45,127.64,41446.0,124.0608,124.3722,124.0413,124.2263,41446.0
2021-04-08 10:50:00,127.58,127.67,127.33,127.63,30294.0,124.1679,124.2555,123.9245,124.2165,30294.0
2021-04-08 11:00:00,127.69,127.74,127.49,127.58,18266.0,124.2749,124.3236,124.0803,124.1679,18266.0
2021-04-08 11:10:00,127.55,127.64,127.47,127.63,37136.0,124.1387,124.2263,124.0608,124.2165,37136.0
2021-04-08 11:20:00,127.67,127.88,127.64,127.8,31756.0,124.2555,124.4598,124.2263,124.382,31756.0
2021-04-08 11:30:00,127.83,127.99,127.74,127.92,27644.0,124.4112,124.5669,124.3236,124.4988,27644.0
2021-04-08 11:40:00,127.92,127.94,127.76,127.88,13388.0,124.4988,124.5182,124.343,124.4598,13388.0
2021-04-08 11:50:00,127.89,127.95,127.72,127.72,19248.0,124.4696,124.528,124.3041,124.3041,19248.0
2021-04-08 12:00:00,127.72,127.74,127.6,127.72,19260.0,124.3041,124.3236,124.1873,124.3041,19260.0
2021-04-08 12:10:00,127.71,127.92,127.58,127.85,17400.0,124.2944,124.4988,124.1679,124.4306,17400.0
2021-04-08 12:20:00,127.86,127.86,127.62,127.7,25688.0,124.4404,124.4404,124.2068,124.2847,25688.0
2021-04-08 12:30:00,127.71,127.92,127.71,127.82,37710.0,124.2944,124.4988,124.2944,124.4014,37710.0
2021-04-08 12:40:00,127.81,127.97,127.64,127.69,47846.0,124.3917,124.5474,124.2263,124.2749,47846.0
2021-04-08 12:50:00,127.65,127.91,127.64,127.86,16918.0,124.236,124.489,124.2263,124.4404,16918.0
2021-04-08 13:00:00,127.86,128.0,127.85,127.86,18000.0,124.4404,124.5766,124.4306,124.4404,18000.0
2021-04-08 13:10:00,127.83,127.96,127.75,127.86,22056.0,124.4112,124.5377,124.3333,124.4404,22056.0
2021-04-08 13:20:00,127.83,127.83,127.67,127.79,20042.0,124.4112,124.4112,124.2555,124.3722,20042.0
2021-04-08 13:30:00,127.79,127.96,127.79,127.91,21224.0,124.3722,124.5377,124.3722,124.489,21224.0
2021-04-08 13:40:00,127.92,127.95,127.74,127.79,11242.0,124.4988,124.528,124.3236,124.3722,11242.0
2021-04-08 13:50:00,127.77,127.79,127.69,127.74,14312.0,124.3528,124.3722,124.2749,124.3236,14312.0
2021-04-08 14:00:00,127.77,127.97,127.77,127.94,31498.0,124.3528,124.5474,124.3528,124.5182,31498.0
2021-04-08 14:10:00,127.94,127.99,127.87,127.89,22040.0,124.5182,124.5669,124.4501,124.4696,22040.0
2021-04-08 14:20:00,127.89,127.98,127.86,127.97,19132.0,124.4696,124.5572,124.4404,124.5474,19132.0
2021-04-08 14:30:00,127.95,127.99,127.79,127.83,16390.0,124.528,124.5669,124.3722,124.4112,16390.0
2021-04-08 14:40:00,127.83,127.99,127.83,127.95,19740.0,124.4112,124.5669,124.4112,124.528,19740.0
2021-04-08 14:50:00,127.95,127.96,127.89,127.92,15000.0,124.528,124.5377,124.4696,124.4988,15000.0
2021-04-08 15:00:00,127.92,128.04,127.83,128.02,21138.0,124.4988,124.6156,124.4112,124.5961,21138.0
2021-04-08 15:10:00,128.01,128.06,127.88,128.06,26310.0,124.5864,124.635,124.4598,124.635,26310.0
2021-04-08 15:20:00,128.06,128.12,127.98,128.04,30780.0,124.635,124.6934,124.5572,124.6156,30780.0
2021-04-08 15:30:00,128.04,128.06,127.92,127.99,26812.0,124.6156,124.635,124.4988,124.5669,26812.0
2021-04-08 15:40:00,128.0,128.07,127.91,127.93,41432.0,124.5766,124.6448,124.489,124.5085,41432.0
2021-04-08 15:50:00,127.88,128.33,127.84,128.33,74626.0,124.4598,124.8978,124.4209,124.8978,74626.0
2021-04-09 09:30:00,127.06,127.4,126.92,126.97,68068.0,123.6618,123.9927,123.5255,123.5742,68068.0
2021-04-09 09:40:00,127.0,127.41,126.88,127.4,60344.0,123.6034,124.0024,123.4866,123.9927,60344.0
2021-04-09 09:50:00,127.39,127.67,127.35,127.61,17348.0,123.9829,124.2555,123.944,124.1971,17348.0
2021-04-09 10:00:00,127.61,127.96,127.61,127.87,19216.0,124.1971,124.5377,124.1971,124.4501,19216.0
2021-04-09 10:10:00,127.8,127.95,127.72,127.88,23520.0,124.382,124.528,124.3041,124.4598,23520.0
2021-04-09 10:20:00,127.92,128.0,127.61,127.73,17844.0,124.4988,124.5766,124.1971,124.3138,17844.0
2021-04-09 10:30:00,127.64,127.89,127.53,127.7,18612.0,124.2263,124.4696,124.1192,124.2847,18612.0
2021-04-09 10:40:00,127.67,127.9,127.61,127.89,17400.0,124.2555,124.4793,124.1971,124.4696,17400.0
2021-04-09 10:50:00,127.86,127.88,127.6,127.63,14632.0,124.4404,124.4598,124.1873,124.2165,14632.0
2021-04-09 11:00:00,127.64,127.77,127.49,127.52,46126.0,124.2263,124.3528,124.0803,124.1095,46126.0
2021-04-09 11:10:00,127.54,127.67,127.42,127.61,31156.0,124.1289,124.2555,124.0121,124.1971,31156.0
2021-04-09 11:20:00,127.6,127.65,127.49,127.55,14236.0,124.1873,124.236,124.0803,124.1387,14236.0
2021-04-09 11:30:00,127.54,127.64,127.49,127.53,9368.0,124.1289,124.2263,124.0803,124.1192,9368.0
2021-04-09 11:40:00,127.66,127.81,127.64,127.72,6588.0,124.2457,124.3917,124.2263,124.3041,6588.0
2021-04-09 11:50:00,127.75,127.96,127.75,127.89,20892.0,124.3333,124.5377,124.3333,124.4696,20892.0
2021-04-09 12:00:00,127.88,128.03,127.88,128.03,10176.0,124.4598,124.6058,124.4598,124.6058,10176.0
2021-04-09 12:10:00,127.93,127.93,127.75,127.85,11550.0,124.5085,124.5085,124.3333,124.4306,11550.0
2021-04-09 12:20:00,127.85,128.03,127.82,127.88,22722.0,124.4306,124.6058,124.4014,124.4598,22722.0
2021-04-09 12:30:00,127.92,127.92,127.78,127.8,19810.0,124.4988,124.4988,124.3625,124.382,19810.0
2021-04-09 12:40:00,127.79,127.83,127.64,127.68,15694.0,124.3722,124.4112,124.2263,124.2652,15694.0
2021-04-09 12:50:00,127.63,127.92,127.61,127.89,13076.0,124.2165,124.4988,124.1971,124.4696,13076.0
2021-04-09 13:00:00,127.89,127.89,127.79,127.82,18958.0,124.4696,124.4696,124.3722,124.4014,18958.0
2021-04-09 13:10:00,127.83,127.84,127.71,127.79,12712.0,124.4112,124.4209,124.2944,124.3722,12712.0
2021-04-09 13:20:00,127.76,127.8,127.7,127.8,15666.0,124.343,124.382,124.2847,124.382,15666.0
2021-04-09 13:30:00,127.78,127.93,127.78,127.86,18740.0,124.3625,124.5085,124.3625,124.4404,18740.0
2021-04-09 13:40:00,127.88,127.89,127.71,127.8,19512.0,124.4598,124.4696,124.2944,124.382,19512.0
2021-04-09 13:50:00,127.81,127.88,127.7,127.72,14636.0,124.3917,124.4598,124.2847,124.3041,14636.0
2021-04-09 14:00:00,127.73,127.86,127.69,127.77,14152.0,124.3138,124.4404,124.2749,124.3528,14152.0
2021-04-09 14:10:00,127.77,127.77,127.66,127.69,6980.0,124.3528,124.3528,124.2457,124.2749,6980.0
2021-04-09 14:20:00,127.72,127.72,127.53,127.56,10762.0,124.3041,124.3041,124.1192,124.1484,10762.0
2021-04-09 14:30:00,127.55,127.57,127.46,127.55,18778.0,124.1387,124.1581,124.0511,124.1387,18778.0
2021-04-09 14:40:00,127.59,127.61,127.55,127.58,9974.0,124.1776,124.1971,124.1387,124.1679,9974.0
2021-04-09 14:50:00,127.57,127.61,127.41,127.5,18230.0,124.1581,124.1971,124.0024,124.09,18230.0
2021-04-09 15:00:00,127.47,127.47,127.24,127.24,29396.0,124.0608,124.0608,123.837,123.837,29396.0
2021-04-09 15:10:00,127.25,127.33,127.15,127.31,16996.0,123.8467,123.9245,123.7494,123.9051,16996.0
2021-04-09 15:20:00,127.32,127.59,127.32,127.59,28852.0,123.9148,124.1776,123.9148,124.1776,28852.0
2021-04-09 15:30:00,127.63,127.66,127.56,127.58,30578.0,124.2165,124.2457,124.1484,124.1679,30578.0
2021-04-09 15:40:00,127.59,127.6,127.49,127.56,34882.0,124.1776,124.1873,124.0803,124.1484,34882.0
2021-04-09 15:50:00,127.66,128.03,127.64,127.96,76078.0,124.2457,124.6058,124.2263,124.5377,76078.0
2021-04-12 09:30:00,127.12,127.2,126.64,126.78,33948.0,123.7202,123.798,123.253,123.3893,33948.0
2021-04-12 09:40:00,126.77,126.85,126.16,126.16,67476.0,123.3795,123.4574,122.7858,122.7858,67476.0
2021-04-12 09:50:00,126.13,126.31,125.89,126.16,77422.0,122.7566,122.9318,122.5231,122.7858,77422.0
2021-04-12 10:00:00,126.16,126.58,126.16,126.49,55074.0,122.7858,123.1946,122.7858,123.107,55074.0
2021-04-12 10:10:00,126.49,126.71,126.37,126.63,41516.0,123.107,123.3211,122.9902,123.2433,41516.0
2021-04-12 10:20:00,126.64,126.66,126.25,126.29,55182.0,123.253,123.2725,122.8734,122.9124,55182.0
2021-04-12 10:30:00,126.32,126.32,125.89,125.92,40172.0,122.9416,122.9416,122.5231,122.5523,40172.0
2021-04-12 10:40:00,125.95,126.08,125.45,126.0,56146.0,122.5815,122.708,122.0948,122.6301,56146.0
2021-04-12 10:50:00,126.07,126.29,126.01,126.17,27366.0,122.6982,122.9124,122.6399,122.7956,27366.0
2021-04-12 11:00:00,126.2,126.32,126.06,126.08,34478.0,122.8248,122.9416,122.6885,122.708,34478.0
2021-04-12 11:10:00,126.05,126.36,126.0,126.36,12996.0,122.6788,122.9805,122.6301,122.9805,12996.0
2021-04-12 11:20:00,126.39,126.41,126.12,126.29,38624.0,123.0097,123.0292,122.7469,122.9124,38624.0
2021-04-12 11:30:00,126.29,126.29,126.08,126.21,20270.0,122.9124,122.9124,122.708,122.8345,20270.0
2021-04-12 11:40:00,126.16,126.33,126.08,126.17,30044.0,122.7858,122.9513,122.708,122.7956,30044.0
2021-04-12 11:50:00,126.14,126.26,126.05,126.22,13142.0,122.7664,122.8832,122.6788,122.8442,13142.0
2021-04-12 12:00:00,126.24,126.35,126.2,126.21,14944.0,122.8637,122.9708,122.8248,122.8345,14944.0
2021-04-12 12:10:00,126.21,126.32,125.72,125.91,31914.0,122.8345,122.9416,122.3576,122.5425,31914.0
2021-04-12 12:20:00,125.95,126.23,125.85,126.14,32000.0,122.5815,122.854,122.4841,122.7664,32000.0
2021-04-12 12:30:00,126.16,126.56,126.16,126.27,39910.0,122.7858,123.1751,122.7858,122.8929,39910.0
2021-04-12 12:40:00,126.23,126.45,126.18,126.18,8200.0,122.854,123.0681,122.8053,122.8053,8200.0
2021-04-12 12:50:00,126.19,126.42,126.19,126.39,11320.0,122.815,123.0389,122.815,123.0097,11320.0
2021-04-12 13:00:00,126.39,126.49,126.31,126.43,8620.0,123.0097,123.107,122.9318,123.0486,8620.0
2021-04-12 13:10:00,126.44,126.52,126.33,126.48,9102.0,123.0584,123.1362,122.9513,123.0973,9102.0
2021-04-12 13:20:00,126.39,126.42,126.2,126.2,5600.0,123.0097,123.0389,122.8248,122.8248,5600.0
2021-04-12 13:30:00,126.23,126.26,125.98,126.03,12454.0,122.854,122.8832,122.6107,122.6593,12454.0
2021-04-12 13:40:00,125.98,126.0,125.75,125.92,13530.0,122.6107,122.6301,122.3868,122.5523,13530.0
2021-04-12 13:50:00,125.87,125.89,125.67,125.69,14536.0,122.5036,122.5231,122.3089,122.3284,14536.0
2021-04-12 14:00:00,125.66,126.19,125.66,126.05,21118.0,122.2992,122.815,122.2992,122.6788,21118.0
2021-04-12 14:10:00,126.12,126.33,126.09,126.23,10076.0,122.7469,122.9513,122.7177,122.854,10076.0
2021-04-12 14:20:00,126.27,126.27,126.08,126.18,6600.0,122.8929,122.8929,122.708,122.8053,6600.0
2021-04-12 14:30:00,126.16,126.27,126.1,126.27,9020.0,122.7858,122.8929,122.7274,122.8929,9020.0
2021-04-12 14:40:00,126.17,126.17,125.98,126.08,12100.0,122.7956,122.7956,122.6107,122.708,12100.0
2021-04-12 14:50:00,125.99,126.14,125.97,126.12,4600.0,122.6204,122.7664,122.6009,122.7469,4600.0
2021-04-12 15:00:00,126.03,126.13,125.96,126.11,13742.0,122.6593,122.7566,122.5912,122.7372,13742.0
2021-04-12 15:10:00,126.14,126.32,126.14,126.28,13794.0,122.7664,122.9416,122.7664,122.9026,13794.0
2021-04-12 15:20:00,126.33,126.35,126.17,126.17,8652.0,122.9513,122.9708,122.7956,122.7956,8652.0
2021-04-12 15:30:00,126.18,126.24,126.13,126.17,22658.0,122.8053,122.8637,122.7566,122.7956,22658.0
2021-04-12 15:40:00,126.22,126.55,126.21,126.54,24026.0,122.8442,123.1654,122.8345,123.1557,24026.0
2021-04-12 15:50:00,126.5,126.6,126.35,126.49,45976.0,123.1167,123.2141,122.9708,123.107,45976.0
2021-04-13 09:30:00,127.55,127.79,126.77,127.47,61842.0,124.1387,124.3722,123.3795,124.0608,61842.0
2021-04-13 09:40:00,127.48,127.51,126.82,126.82,80610.0,124.0705,124.0997,123.4282,123.4282,80610.0
2021-04-13 09:50:00,126.78,127.03,126.64,126.83,71498.0,123.3893,123.6326,123.253,123.4379,71498.0
2021-04-13 10:00:00,126.89,126.89,126.37,126.47,32516.0,123.4963,123.4963,122.9902,123.0875,32516.0
2021-04-13 10:10:00,126.41,126.44,125.61,125.69,56842.0,123.0292,123.0584,122.2505,122.3284,56842.0
2021-04-13 10:20:00,125.63,126.02,125.42,126.02,42760.0,122.27,122.6496,122.0656,122.6496,42760.0
2021-04-13 10:30:00,126.02,126.1,125.67,125.7,71346.0,122.6496,122.7274,122.3089,122.3381,71346.0
2021-04-13 10:40:00,125.69,126.02,125.69,125.88,50244.0,122.3284,122.6496,122.3284,122.5133,50244.0
2021-04-13 10:50:00,125.86,126.08,125.79,126.06,25730.0,122.4939,122.708,122.4257,122.6885,25730.0
2021-04-13 11:00:00,126.05,126.23,125.98,126.07,26840.0,122.6788,122.854,122.6107,122.6982,26840.0
2021-04-13 11:10:00,126.04,126.04,125.61,125.71,35854.0,122.669,122.669,122.2505,122.3479,35854.0
2021-04-13 11:20:00,125.71,125.79,125.47,125.79,32550.0,122.3479,122.4257,122.1143,122.4257,32550.0
2021-04-13 11:30:00,125.84,125.95,125.52,125.74,21586.0,122.4744,122.5815,122.163,122.3771,21586.0
2021-04-13 11:40:00,125.75,125.97,125.7,125.79,18716.0,122.3868,122.6009,122.3381,122.4257,18716.0
2021-04-13 11:50:00,125.8,125.8,125.57,125.65,24930.0,122.4355,122.4355,122.2116,122.2895,24930.0
2021-04-13 12:00:00,125.72,125.76,125.59,125.61,16894.0,122.3576,122.3965,122.2311,122.2505,16894.0
2021-04-13 12:10:00,125.61,125.63,125.51,125.52,39510.0,122.2505,122.27,122.1532,122.163,39510.0
2021-04-13 12:20:00,125.52,125.58,125.38,125.44,36218.0,122.163,122.2214,122.0267,122.0851,36218.0
2021-04-13 12:30:00,125.44,125.58,125.44,125.57,13818.0,122.0851,122.2214,122.0851,122.2116,13818.0
2021-04-13 12:40:00,125.55,125.67,125.49,125.58,12522.0,122.1922,122.3089,122.1338,122.2214,12522.0
2021-04-13 12:50:00,125.67,125.7,125.43,125.45,14800.0,122.3089,122.3381,122.0754,122.0948,14800.0
2021-04-13 13:00:00,125.5,125.81,125.5,125.73,12460.0,122.1435,122.4452,122.1435,122.3673,12460.0
2021-04-13 13:10:00,125.72,125.94,125.69,125.94,7100.0,122.3576,122.5717,122.3284,122.5717,7100.0
2021-04-13 13:20:00,125.98,125.98,125.9,125.95,7498.0,122.6107,122.6107,122.5328,122.5815,7498.0
2021-04-13 13:30:00,125.95,126.13,125.95,126.13,10050.0,122.5815,122.7566,122.5815,122.7566,10050.0
2021-04-13 13:40:00,126.07,126.11,125.89,125.9,10030.0,122.6982,122.7372,122.5231,122.5328,10030.0
2021-04-13 13:50:00,125.89,125.92,125.82,125.83,18000.0,122.5231,122.5523,122.4549,122.4647,18000.0
2021-04-13 14:00:00,125.83,125.89,125.74,125.76,37348.0,122.4647,122.5231,122.3771,122.3965,37348.0
2021-04-13 14:10:00,125.79,125.94,125.71,125.77,49024.0,122.4257,122.5717,122.3479,122.4063,49024.0
2021-04-13 14:20:00,125.75,125.85,125.72,125.84,29336.0,122.3868,122.4841,122.3576,122.4744,29336.0
2021-04-13 14:30:00,125.83,126.0,125.79,125.89,41326.0,122.4647,122.6301,122.4257,122.5231,41326.0
2021-04-13 14:40:00,125.89,125.98,125.83,125.94,37942.0,122.5231,122.6107,122.4647,122.5717,37942.0
2021-04-13 14:50:00,125.93,126.13,125.86,126.13,49308.0,122.562,122.7566,122.4939,122.7566,49308.0
2021-04-13 15:00:00,126.1,126.19,126.08,126.16,17328.0,122.7274,122.815,122.708,122.7858,17328.0
2021-04-13 15:10:00,126.14,126.32,126.14,126.31,31288.0,122.7664,122.9416,122.7664,122.9318,31288.0
2021-04-13 15:20:00,126.3,126.36,126.14,126.36,21574.0,122.9221,122.9805,122.7664,122.9805,21574.0
2021-04-13 15:30:00,126.36,126.41,126.23,126.29,35146.0,122.9805,123.0292,122.854,122.9124,35146.0
2021-04-13 15:40:00,126.32,126.41,126.25,126.31,17398.0,122.9416,123.0292,122.8734,122.9318,17398.0
2021-04-13 15:50:00,126.32,126.48,126.26,126.41,60078.0,122.9416,123.0973,122.8832,123.0292,60078.0
2021-04-14 09:30:00,126.38,126.64,126.01,126.14,42960.0,123.0,123.253,122.6399,122.7664,42960.0
2021-04-14 09:40:00,126.15,126.64,125.97,126.56,43400.0,122.7761,123.253,122.6009,123.1751,43400.0
2021-04-14 09:50:00,126.57,127.05,126.44,127.05,32800.0,123.1849,123.652,123.0584,123.652,32800.0
2021-04-14 10:00:00,127.1,127.15,126.67,126.78,51714.0,123.7007,123.7494,123.2822,123.3893,51714.0
2021-04-14 10:10:00,126.89,126.93,126.64,126.86,34400.0,123.4963,123.5352,123.253,123.4671,34400.0
2021-04-14 10:20:00,126.9,126.96,126.25,126.25,50118.0,123.506,123.5644,122.8734,122.8734,50118.0
2021-04-14 10:30:00,126.27,126.76,126.27,126.49,35396.0,122.8929,123.3698,122.8929,123.107,35396.0
2021-04-14 10:40:00,126.43,126.79,126.42,126.77,26234.0,123.0486,123.399,123.0389,123.3795,26234.0
2021-04-14 10:50:00,126.74,126.8,126.53,126.53,15020.0,123.3503,123.4087,123.1459,123.1459,15020.0
2021-04-14 11:00:00,126.6,126.62,126.29,126.52,20000.0,123.2141,123.2335,122.9124,123.1362,20000.0
2021-04-14 11:10:00,126.53,126.56,126.1,126.11,19872.0,123.1459,123.1751,122.7274,122.7372,19872.0
2021-04-14 11:20:00,126.11,126.2,125.79,126.04,80806.0,122.7372,122.8248,122.4257,122.669,80806.0
2021-04-14 11:30:00,126.02,126.21,125.9,126.15,17846.0,122.6496,122.8345,122.5328,122.7761,17846.0
2021-04-14 11:40:00,126.19,126.42,126.14,126.36,14590.0,122.815,123.0389,122.7664,122.9805,14590.0
2021-04-14 11:50:00,126.36,126.41,126.19,126.28,12756.0,122.9805,123.0292,122.815,122.9026,12756.0
2021-04-14 12:00:00,126.25,126.25,125.79,126.1,18856.0,122.8734,122.8734,122.4257,122.7274,18856.0
2021-04-14 12:10:00,126.02,126.17,125.96,126.16,12984.0,122.6496,122.7956,122.5912,122.7858,12984.0
2021-04-14 12:20:00,126.17,126.21,125.99,126.01,14486.0,122.7956,122.8345,122.6204,122.6399,14486.0
2021-04-14 12:30:00,125.99,126.23,125.99,126.16,11196.0,122.6204,122.854,122.6204,122.7858,11196.0
2021-04-14 12:40:00,126.18,126.23,126.13,126.17,6602.0,122.8053,122.854,122.7566,122.7956,6602.0
2021-04-14 12:50:00,126.19,126.24,126.16,126.19,15600.0,122.815,122.8637,122.7858,122.815,15600.0
2021-04-14 13:00:00,126.19,126.19,126.02,126.06,12502.0,122.815,122.815,122.6496,122.6885,12502.0
2021-04-14 13:10:00,126.05,126.14,126.03,126.12,8200.0,122.6788,122.7664,122.6593,122.7469,8200.0
2021-04-14 13:20:00,126.1,126.17,125.89,125.89,7606.0,122.7274,122.7956,122.5231,122.5231,7606.0
2021-04-14 13:30:00,125.87,125.87,125.58,125.69,12424.0,122.5036,122.5036,122.2214,122.3284,12424.0
2021-04-14 13:40:00,125.61,125.73,125.55,125.69,12416.0,122.2505,122.3673,122.1922,122.3284,12416.0
2021-04-14 13:50:00,125.69,125.73,125.02,125.11,36736.0,122.3284,122.3673,121.6763,121.7639,36736.0
2021-04-14 14:00:00,125.11,125.16,124.52,124.58,90934.0,121.7639,121.8126,121.1897,121.2481,90934.0
2021-04-14 14:10:00,124.58,125.04,124.51,125.04,91254.0,121.2481,121.6958,121.18,121.6958,91254.0
2021-04-14 14:20:00,125.05,125.37,125.05,125.34,18600.0,121.7055,122.017,121.7055,121.9878,18600.0
2021-04-14 14:30:00,125.34,125.42,125.17,125.24,20016.0,121.9878,122.0656,121.8223,121.8904,20016.0
2021-04-14 14:40:00,125.27,125.45,125.17,125.21,42834.0,121.9196,122.0948,121.8223,121.8612,42834.0
2021-04-14 14:50:00,125.21,125.25,124.99,125.01,21480.0,121.8612,121.9002,121.6471,121.6666,21480.0
2021-04-14 15:00:00,124.99,125.02,124.65,124.65,115820.0,121.6471,121.6763,121.3162,121.3162,115820.0
2021-04-14 15:10:00,124.71,125.17,124.63,125.06,54748.0,121.3746,121.8223,121.2968,121.7153,54748.0
2021-04-14 15:20:00,125.06,125.36,124.95,125.29,19448.0,121.7153,122.0072,121.6082,121.9391,19448.0
2021-04-14 15:30:00,125.31,125.43,125.12,125.23,46352.0,121.9586,122.0754,121.7737,121.8807,46352.0
2021-04-14 15:40:00,125.24,125.28,125.0,125.0,51302.0,121.8904,121.9294,121.6569,121.6569,51302.0
2021-04-14 15:50:00,125.0,125.24,124.89,125.09,107894.0,121.6569,121.8904,121.5498,121.7445,107894.0
2021-04-15 09:30:00,126.48,126.61,125.93,126.08,71428.0,123.0973,123.2238,122.562,122.708,71428.0
2021-04-15 09:40:00,126.05,126.07,125.49,125.74,56600.0,122.6788,122.6982,122.1338,122.3771,56600.0
2021-04-15 09:50:00,125.8,125.94,125.62,125.72,49560.0,122.4355,122.5717,122.2603,122.3576,49560.0
2021-04-15 10:00:00,125.7,125.71,125.11,125.31,50612.0,122.3381,122.3479,121.7639,121.9586,50612.0
2021-04-15 10:10:00,125.36,125.75,125.33,125.61,67714.0,122.0072,122.3868,121.978,122.2505,67714.0
2021-04-15 10:20:00,125.65,125.72,125.53,125.69,41616.0,122.2895,122.3576,122.1727,122.3284,41616.0
2021-04-15 10:30:00,125.74,125.83,125.66,125.78,70422.0,122.3771,122.4647,122.2992,122.416,70422.0
2021-04-15 10:40:00,125.83,126.05,125.83,126.0,12428.0,122.4647,122.6788,122.4647,122.6301,12428.0
2021-04-15 10:50:00,125.98,126.08,125.82,125.95,31840.0,122.6107,122.708,122.4549,122.5815,31840.0
2021-04-15 11:00:00,126.0,126.35,125.98,126.31,27568.0,122.6301,122.9708,122.6107,122.9318,27568.0
2021-04-15 11:10:00,126.29,126.3,125.82,125.88,17028.0,122.9124,122.9221,122.4549,122.5133,17028.0
2021-04-15 11:20:00,125.9,126.0,125.71,125.71,24094.0,122.5328,122.6301,122.3479,122.3479,24094.0
2021-04-15 11:30:00,125.72,125.9,125.66,125.88,25294.0,122.3576,122.5328,122.2992,122.5133,25294.0
2021-04-15 11:40:00,125.91,126.14,125.85,126.14,29240.0,122.5425,122.7664,122.4841,122.7664,29240.0
2021-04-15 11:50:00,126.14,126.28,125.98,126.04,26166.0,122.7664,122.9026,122.6107,122.669,26166.0
2021-04-15 12:00:00,126.07,126.08,125.86,126.07,16800.0,122.6982,122.708,122.4939,122.6982,16800.0
2021-04-15 12:10:00,126.1,126.23,126.09,126.13,22336.0,122.7274,122.854,122.7177,122.7566,22336.0
2021-04-15 12:20:00,126.14,126.31,126.13,126.29,15400.0,122.7664,122.9318,122.7566,122.9124,15400.0
2021-04-15 12:30:00,126.29,126.5,126.26,126.5,20602.0,122.9124,123.1167,122.8832,123.1167,20602.0
2021-04-15 12:40:00,126.52,126.54,126.34,126.35,14100.0,123.1362,123.1557,122.961,122.9708,14100.0
2021-04-15 12:50:00,126.38,126.44,126.27,126.28,6400.0,123.0,123.0584,122.8929,122.9026,6400.0
2021-04-15 13:00:00,126.35,126.35,126.08,126.11,8000.0,122.9708,122.9708,122.708,122.7372,8000.0
2021-04-15 13:10:00,126.09,126.11,126.0,126.1,29068.0,122.7177,122.7372,122.6301,122.7274,29068.0
2021-04-15 13:20:00,126.06,126.37,126.06,126.26,6000.0,122.6885,122.9902,122.6885,122.8832,6000.0
2021-04-15 13:30:00,126.28,126.45,126.27,126.44,16420.0,122.9026,123.0681,122.8929,123.0584,16420.0
2021-04-15 13:40:00,126.45,126.56,126.38,126.53,13000.0,123.0681,123.1751,123.0,123.1459,13000.0
2021-04-15 13:50:00,126.57,126.76,126.51,126.73,17200.0,123.1849,123.3698,123.1265,123.3406,17200.0
2021-04-15 14:00:00,126.77,126.94,126.74,126.78,52760.0,123.3795,123.545,123.3503,123.3893,52760.0
2021-04-15 14:10:00,126.78,126.82,126.6,126.78,26876.0,123.3893,123.4282,123.2141,123.3893,26876.0
2021-04-15 14:20:00,126.78,126.89,126.75,126.85,22204.0,123.3893,123.4963,123.3601,123.4574,22204.0
2021-04-15 14:30:00,126.88,126.92,126.71,126.73,46146.0,123.4866,123.5255,123.3211,123.3406,46146.0
2021-04-15 14:40:00,126.72,126.78,126.57,126.58,19460.0,123.3309,123.3893,123.1849,123.1946,19460.0
2021-04-15 14:50:00,126.61,126.69,126.57,126.63,13072.0,123.2238,123.3017,123.1849,123.2433,13072.0
2021-04-15 15:00:00,126.66,126.76,126.58,126.6,12272.0,123.2725,123.3698,123.1946,123.2141,12272.0
2021-04-15 15:10:00,126.6,126.6,126.41,126.53,22306.0,123.2141,123.2141,123.0292,123.1459,22306.0
2021-04-15 15:20:00,126.54,126.54,126.32,126.35,19794.0,123.1557,123.1557,122.9416,122.9708,19794.0
2021-04-15 15:30:00,126.35,126.75,126.34,126.7,31324.0,122.9708,123.3601,122.961,123.3114,31324.0
2021-04-15 15:40:00,126.7,126.75,126.56,126.7,27842.0,123.3114,123.3601,123.1751,123.3114,27842.0
2021-04-15 15:50:00,126.7,126.8,126.55,126.7,67162.0,123.3114,123.4087,123.1654,123.3114,67162.0
2021-04-16 09:30:00,126.79,126.89,126.23,126.44,38412.0,123.399,123.4963,122.854,123.0584,38412.0
2021-04-16 09:40:00,126.51,126.65,126.19,126.64,31902.0,123.1265,123.2627,122.815,123.253,31902.0
2021-04-16 09:50:00,126.7,126.74,125.99,126.14,36952.0,123.3114,123.3503,122.6204,122.7664,36952.0
2021-04-16 10:00:00,126.05,126.7,126.01,126.6,38886.0,122.6788,123.3114,122.6399,123.2141,38886.0
2021-04-16 10:10:00,126.6,126.83,126.52,126.68,60084.0,123.2141,123.4379,123.1362,123.2919,60084.0
2021-04-16 10:20:00,126.66,126.66,126.31,126.31,53138.0,123.2725,123.2725,122.9318,122.9318,53138.0
2021-04-16 10:30:00,126.36,126.4,126.07,126.11,45120.0,122.9805,123.0194,122.6982,122.7372,45120.0
2021-04-16 10:40:00,126.14,126.53,126.12,126.5,32746.0,122.7664,123.1459,122.7469,123.1167,32746.0
2021-04-16 10:50:00,126.49,126.56,126.31,126.33,14938.0,123.107,123.1751,122.9318,122.9513,14938.0
2021-04-16 11:00:00,126.28,126.48,126.07,126.39,24624.0,122.9026,123.0973,122.6982,123.0097,24624.0
2021-04-16 11:10:00,126.35,126.39,126.13,126.29,32982.0,122.9708,123.0097,122.7566,122.9124,32982.0
2021-04-16 11:20:00,126.3,126.46,126.16,126.2,60790.0,122.9221,123.0778,122.7858,122.8248,60790.0
2021-04-16 11:30:00,126.31,126.36,126.19,126.31,10134.0,122.9318,122.9805,122.815,122.9318,10134.0
2021-04-16 11:40:00,126.33,126.33,126.18,126.24,33104.0,122.9513,122.9513,122.8053,122.8637,33104.0
2021-04-16 11:50:00,126.29,126.39,126.29,126.39,6400.0,122.9124,123.0097,122.9124,123.0097,6400.0
2021-04-16 12:00:00,126.41,126.54,126.35,126.44,11026.0,123.0292,123.1557,122.9708,123.0584,11026.0
2021-04-16 12:10:00,126.44,126.52,126.35,126.49,12220.0,123.0584,123.1362,122.9708,123.107,12220.0
2021-04-16 12:20:00,126.46,126.55,126.44,126.44,15648.0,123.0778,123.1654,123.0584,123.0584,15648.0
2021-04-16 12:30:00,126.46,126.48,126.34,126.35,7600.0,123.0778,123.0973,122.961,122.9708,7600.0
2021-04-16 12:40:00,126.35,126.42,126.32,126.35,4150.0,122.9708,123.0389,122.9416,122.9708,4150.0
2021-04-16 12:50:00,126.33,126.33,126.15,126.31,4824.0,122.9513,122.9513,122.7761,122.9318,4824.0
2021-04-16 13:00:00,126.27,126.34,126.27,126.33,3144.0,122.8929,122.961,122.8929,122.9513,3144.0
2021-04-16 13:10:00,126.36,126.36,126.17,126.25,4000.0,122.9805,122.9805,122.7956,122.8734,4000.0
2021-04-16 13:20:00,126.24,126.24,126.14,126.17,3600.0,122.8637,122.8637,122.7664,122.7956,3600.0
2021-04-16 13:30:00,126.23,126.23,126.12,126.15,5250.0,122.854,122.854,122.7469,122.7761,5250.0
2021-04-16 13:40:00,126.17,126.17,126.0,126.0,3608.0,122.7956,122.7956,122.6301,122.6301,3608.0
2021-04-16 13:50:00,126.03,126.03,125.89,125.89,6630.0,122.6593,122.6593,122.5231,122.5231,6630.0
2021-04-16 14:00:00,125.88,126.16,125.87,126.12,5714.0,122.5133,122.7858,122.5036,122.7469,5714.0
2021-04-16 14:10:00,126.11,126.14,125.95,125.99,7506.0,122.7372,122.7664,122.5815,122.6204,7506.0
2021-04-16 14:20:00,125.99,126.03,125.86,126.03,13056.0,122.6204,122.6593,122.4939,122.6593,13056.0
2021-04-16 14:30:00,126.01,126.07,125.99,126.05,11800.0,122.6399,122.6982,122.6204,122.6788,11800.0
2021-04-16 14:40:00,126.08,126.11,125.98,126.05,15728.0,122.708,122.7372,122.6107,122.6788,15728.0
2021-04-16 14:50:00,126.04,126.11,126.03,126.09,24708.0,122.669,122.7372,122.6593,122.7177,24708.0
2021-04-16 15:00:00,126.11,126.18,126.03,126.07,21762.0,122.7372,122.8053,122.6593,122.6982,21762.0
2021-04-16 15:10:00,126.07,126.21,126.03,126.17,22222.0,122.6982,122.8345,122.6593,122.7956,22222.0
2021-04-16 15:20:00,126.19,126.23,126.11,126.19,31818.0,122.815,122.854,122.7372,122.815,31818.0
2021-04-16 15:30:00,126.19,126.19,126.08,126.16,27628.0,122.815,122.815,122.708,122.7858,27628.0
2021-04-16 15:40:00,126.19,126.19,125.98,126.05,27852.0,122.815,122.815,122.6107,122.6788,27852.0
2021-04-16 15:50:00,126.08,126.22,126.08,126.15,98498.0,122.708,122.8442,122.708,122.7761,98498.0
2021-04-19 09:30:00,125.26,125.6,124.95,125.42,23398.0,121.9099,122.2408,121.6082,122.0656,23398.0
2021-04-19 09:40:00,125.47,125.71,125.22,125.38,41000.0,122.1143,122.3479,121.871,122.0267,41000.0
2021-04-19 09:50:00,125.38,125.58,125.1,125.21,44018.0,122.0267,122.2214,121.7542,121.8612,44018.0
2021-04-19 10:00:00,125.21,125.3,124.32,124.41,74376.0,121.8612,121.9488,120.995,121.0826,74376.0
2021-04-19 10:10:00,124.39,124.39,123.94,124.04,165668.0,121.0632,121.0632,120.6252,120.7225,165668.0
2021-04-19 10:20:00,124.08,124.25,123.98,124.01,38440.0,120.7615,120.9269,120.6641,120.6933,38440.0
2021-04-19 10:30:00,123.95,123.95,123.67,123.72,48610.0,120.6349,120.6349,120.3624,120.4111,48610.0
2021-04-19 10:40:00,123.72,123.77,122.88,123.05,78428.0,120.4111,120.4598,119.5936,119.759,78428.0
2021-04-19 10:50:00,123.1,123.59,123.04,123.42,40526.0,119.8077,120.2846,119.7493,120.1191,40526.0
2021-04-19 11:00:00,123.43,123.54,123.15,123.36,22870.0,120.1289,120.2359,119.8563,120.0607,22870.0
2021-04-19 11:10:00,123.33,123.42,123.06,123.4,20514.0,120.0315,120.1191,119.7687,120.0997,20514.0
2021-04-19 11:20:00,123.45,123.45,123.05,123.13,21840.0,120.1483,120.1483,119.759,119.8369,21840.0
2021-04-19 11:30:00,123.15,123.15,122.7,122.86,41576.0,119.8563,119.8563,119.4184,119.5741,41576.0
2021-04-19 11:40:00,122.89,123.03,122.5,122.78,46554.0,119.6033,119.7396,119.2237,119.4962,46554.0
2021-04-19 11:50:00,122.82,123.13,122.76,122.81,28288.0,119.5352,119.8369,119.4768,119.5254,28288.0
2021-04-19 12:00:00,122.8,122.83,122.42,122.72,76336.0,119.5157,119.5449,119.1459,119.4378,76336.0
2021-04-19 12:10:00,122.8,122.94,122.62,122.79,24526.0,119.5157,119.652,119.3405,119.506,24526.0
2021-04-19 12:20:00,122.83,122.88,122.26,122.36,31768.0,119.5449,119.5936,118.9901,119.0875,31768.0
2021-04-19 12:30:00,122.4,122.45,122.1,122.1,24672.0,119.1264,119.1751,118.8344,118.8344,24672.0
2021-04-19 12:40:00,122.11,122.19,121.89,122.18,37080.0,118.8442,118.922,118.63,118.9123,37080.0
2021-04-19 12:50:00,122.17,122.35,122.1,122.26,32420.0,118.9026,119.0777,118.8344,118.9901,32420.0
2021-04-19 13:00:00,122.24,122.51,122.24,122.41,13200.0,118.9707,119.2335,118.9707,119.1361,13200.0
2021-04-19 13:10:00,122.42,122.74,122.42,122.67,14862.0,119.1459,119.4573,119.1459,119.3892,14862.0
2021-04-19 13:20:00,122.68,122.73,122.39,122.45,46034.0,119.3989,119.4476,119.1167,119.1751,46034.0
2021-04-19 13:30:00,122.49,122.76,122.35,122.7,20106.0,119.214,119.4768,119.0777,119.4184,20106.0
2021-04-19 13:40:00,122.73,122.74,122.45,122.51,8578.0,119.4476,119.4573,119.1751,119.2335,8578.0
2021-04-19 13:50:00,122.49,122.53,122.36,122.46,20878.0,119.214,119.2529,119.0875,119.1848,20878.0
2021-04-19 14:00:00,122.45,122.57,122.19,122.19,15530.0,119.1751,119.2919,118.922,118.922,15530.0
2021-04-19 14:10:00,122.32,122.46,122.29,122.35,14400.0,119.0485,119.1848,119.0193,119.0777,14400.0
2021-04-19 14:20:00,122.39,122.55,122.29,122.49,23450.0,119.1167,119.2724,119.0193,119.214,23450.0
2021-04-19 14:30:00,122.48,122.52,122.16,122.23,38472.0,119.2043,119.2432,118.8928,118.9609,38472.0
2021-04-19 14:40:00,122.24,122.63,122.23,122.63,22884.0,118.9707,119.3502,118.9609,119.3502,22884.0
2021-04-19 14:50:00,122.58,122.76,122.48,122.74,29694.0,119.3016,119.4768,119.2043,119.4573,29694.0
2021-04-19 15:00:00,122.75,122.85,122.66,122.67,31294.0,119.467,119.5644,119.3794,119.3892,31294.0
2021-04-19 15:10:00,122.67,122.71,122.39,122.51,31850.0,119.3892,119.4281,119.1167,119.2335,31850.0
2021-04-19 15:20:00,122.52,122.64,122.42,122.61,47472.0,119.2432,119.36,119.1459,119.3308,47472.0
2021-04-19 15:30:00,122.61,122.66,122.46,122.62,52892.0,119.3308,119.3794,119.1848,119.3405,52892.0
2021-04-19 15:40:00,122.61,122.82,122.59,122.61,70138.0,119.3308,119.5352,119.3113,119.3308,70138.0
2021-04-19 15:50:00,122.6,123.06,122.57,123.05,150494.0,119.3211,119.7687,119.2919,119.759,150494.0
2021-04-20 09:30:00,122.55,122.84,122.14,122.46,50126.0,119.2724,119.5546,118.8734,119.1848,50126.0
2021-04-20 09:40:00,122.54,123.06,122.36,122.96,51922.0,119.2627,119.7687,119.0875,119.6714,51922.0
2021-04-20 09:50:00,122.98,123.11,122.72,122.8,69388.0,119.6909,119.8174,119.4378,119.5157,69388.0
2021-04-20 10:00:00,122.81,123.08,122.49,122.61,39962.0,119.5254,119.7882,119.214,119.3308,39962.0
2021-04-20 10:10:00,122.54,122.82,122.5,122.63,19200.0,119.2627,119.5352,119.2237,119.3502,19200.0
2021-04-20 10:20:00,122.58,122.73,122.52,122.65,18000.0,119.3016,119.4476,119.2432,119.3697,18000.0
2021-04-20 10:30:00,122.58,122.58,122.2,122.23,56418.0,119.3016,119.3016,118.9317,118.9609,56418.0
2021-04-20 10:40:00,122.22,122.22,121.45,121.6,100200.0,118.9512,118.9512,118.2018,118.3478,100200.0
2021-04-20 10:50:00,121.53,121.61,121.2,121.58,83096.0,118.2797,118.3575,117.9585,118.3283,83096.0
2021-04-20 11:00:00,121.56,121.78,121.51,121.78,23518.0,118.3089,118.523,118.2602,118.523,23518.0
2021-04-20 11:10:00,121.83,121.83,120.98,120.98,89776.0,118.5716,118.5716,117.7444,117.7444,89776.0
2021-04-20 11:20:00,121.02,121.15,120.87,121.03,46850.0,117.7833,117.9098,117.6373,117.793,46850.0
2021-04-20 11:30:00,121.06,121.17,120.75,120.97,47486.0,117.8222,117.9293,117.5205,117.7346,47486.0
2021-04-20 11:40:00,121.03,121.46,120.95,121.46,42182.0,117.793,118.2115,117.7152,118.2115,42182.0
2021-04-20 11:50:00,121.38,121.47,121.29,121.36,8200.0,118.1337,118.2213,118.0461,118.1142,8200.0
2021-04-20 12:00:00,121.39,121.53,121.21,121.38,16424.0,118.1434,118.2797,117.9682,118.1337,16424.0
2021-04-20 12:10:00,121.36,121.66,121.31,121.49,34274.0,118.1142,118.4062,118.0656,118.2407,34274.0
2021-04-20 12:20:00,121.52,121.55,121.41,121.42,9446.0,118.2699,118.2991,118.1629,118.1726,9446.0
2021-04-20 12:30:00,121.45,121.45,121.19,121.34,18072.0,118.2018,118.2018,117.9488,118.0948,18072.0
2021-04-20 12:40:00,121.32,121.32,121.05,121.14,18600.0,118.0753,118.0753,117.8125,117.9001,18600.0
2021-04-20 12:50:00,121.11,121.19,120.92,121.1,17302.0,117.8709,117.9488,117.686,117.8612,17302.0
2021-04-20 13:00:00,121.08,121.18,121.0,121.01,20250.0,117.8417,117.939,117.7638,117.7736,20250.0
2021-04-20 13:10:00,121.05,121.16,120.95,121.13,15192.0,117.8125,117.9196,117.7152,117.8904,15192.0
2021-04-20 13:20:00,121.1,121.13,120.73,120.83,12400.0,117.8612,117.8904,117.5011,117.5984,12400.0
2021-04-20 13:30:00,120.83,121.05,120.82,121.01,18004.0,117.5984,117.8125,117.5887,117.7736,18004.0
2021-04-20 13:40:00,121.0,121.11,120.91,121.03,13042.0,117.7638,117.8709,117.6763,117.793,13042.0
2021-04-20 13:50:00,121.04,121.16,121.03,121.16,9290.0,117.8028,117.9196,117.793,117.9196,9290.0
2021-04-20 14:00:00,121.14,121.22,121.08,121.21,14400.0,117.9001,117.978,117.8417,117.9682,14400.0
2021-04-20 14:10:00,121.2,121.2,121.06,121.08,12600.0,117.9585,117.9585,117.8222,117.8417,12600.0
2021-04-20 14:20:00,121.1,121.23,120.97,120.97,15350.0,117.8612,117.9877,117.7346,117.7346,15350.0
2021-04-20 14:30:00,120.97,120.97,120.76,120.82,12262.0,117.7346,117.7346,117.5303,117.5887,12262.0
2021-04-20 14:40:00,120.82,121.06,120.81,121.04,61770.0,117.5887,117.8222,117.5789,117.8028,61770.0
2021-04-20 14:50:00,121.02,121.1,120.75,120.86,37688.0,117.7833,117.8612,117.5205,117.6276,37688.0
2021-04-20 15:00:00,120.87,121.23,120.87,121.23,32320.0,117.6373,117.9877,117.6373,117.9877,32320.0
2021-04-20 15:10:00,121.24,121.29,121.11,121.13,24626.0,117.9974,118.0461,117.8709,117.8904,24626.0
2021-04-20 15:20:00,121.14,121.22,121.08,121.17,23636.0,117.9001,117.978,117.8417,117.9293,23636.0
2021-04-20 15:30:00,121.17,121.35,121.14,121.27,41386.0,117.9293,118.1045,117.9001,118.0266,41386.0
2021-04-20 15:40:00,121.27,121.57,121.27,121.49,65176.0,118.0266,118.3186,118.0266,118.2407,65176.0
2021-04-20 15:50:00,121.49,121.53,121.24,121.3,103748.0,118.2407,118.2797,117.9974,118.0558,103748.0
2021-04-21 09:30:00,121.4,121.73,121.06,121.53,58498.0,118.1531,118.4743,117.8222,118.2797,58498.0
2021-04-21 09:40:00,121.36,122.72,121.35,122.71,92998.0,118.1142,119.4378,118.1045,119.4281,92998.0
2021-04-21 09:50:00,122.72,122.8,122.21,122.63,101668.0,119.4378,119.5157,118.9415,119.3502,101668.0
2021-04-21 10:00:00,122.6,122.86,122.51,122.71,83482.0,119.3211,119.5741,119.2335,119.4281,83482.0
2021-04-21 10:10:00,122.67,122.88,122.45,122.54,55090.0,119.3892,119.5936,119.1751,119.2627,55090.0
2021-04-21 10:20:00,122.54,122.97,122.5,122.96,28272.0,119.2627,119.6812,119.2237,119.6714,28272.0
2021-04-21 10:30:00,122.95,122.95,122.67,122.7,40914.0,119.6617,119.6617,119.3892,119.4184,40914.0
2021-04-21 10:40:00,122.75,122.83,122.63,122.78,21202.0,119.467,119.5449,119.3502,119.4962,21202.0
2021-04-21 10:50:00,122.63,122.77,122.52,122.77,9800.0,119.3502,119.4865,119.2432,119.4865,9800.0
2021-04-21 11:00:00,122.75,123.0,122.69,122.86,11400.0,119.467,119.7104,119.4086,119.5741,11400.0
2021-04-21 11:10:00,122.91,123.2,122.8,123.18,24190.0,119.6228,119.905,119.5157,119.8855,24190.0
2021-04-21 11:20:00,123.2,123.26,122.96,122.99,55756.0,119.905,119.9634,119.6714,119.7006,55756.0
2021-04-21 11:30:00,122.95,123.11,122.92,122.94,31050.0,119.6617,119.8174,119.6325,119.652,31050.0
2021-04-21 11:40:00,122.95,123.14,122.95,123.08,30774.0,119.6617,119.8466,119.6617,119.7882,30774.0
2021-04-21 11:50:00,123.08,123.22,122.98,123.17,23332.0,119.7882,119.9245,119.6909,119.8758,23332.0
2021-04-21 12:00:00,123.19,123.22,123.08,123.17,19320.0,119.8953,119.9245,119.7882,119.8758,19320.0
2021-04-21 12:10:00,123.15,123.15,123.02,123.08,6600.0,119.8563,119.8563,119.7298,119.7882,6600.0
2021-04-21 12:20:00,123.08,123.21,123.08,123.17,7248.0,119.7882,119.9147,119.7882,119.8758,7248.0
2021-04-21 12:30:00,123.2,123.44,123.16,123.42,49944.0,119.905,120.1386,119.8661,120.1191,49944.0
2021-04-21 12:40:00,123.42,123.45,123.3,123.33,83124.0,120.1191,120.1483,120.0023,120.0315,83124.0
2021-04-21 12:50:00,123.27,123.38,123.15,123.22,18148.0,119.9731,120.0802,119.8563,119.9245,18148.0
2021-04-21 13:00:00,123.21,123.45,123.21,123.41,17764.0,119.9147,120.1483,119.9147,120.1094,17764.0
2021-04-21 13:10:00,123.39,123.49,123.29,123.48,28886.0,120.0899,120.1872,119.9926,120.1775,28886.0
2021-04-21 13:20:00,123.5,123.54,123.36,123.45,19334.0,120.197,120.2359,120.0607,120.1483,19334.0
2021-04-21 13:30:00,123.44,123.56,123.44,123.53,7500.0,120.1386,120.2554,120.1386,120.2262,7500.0
2021-04-21 13:40:00,123.46,123.46,123.29,123.35,8098.0,120.1581,120.1581,119.9926,120.051,8098.0
2021-04-21 13:50:00,123.42,123.55,123.33,123.55,17226.0,120.1191,120.2456,120.0315,120.2456,17226.0
2021-04-21 14:00:00,123.58,123.72,123.58,123.7,21464.0,120.2748,120.4111,120.2748,120.3916,21464.0
2021-04-21 14:10:00,123.64,123.8,123.64,123.77,12774.0,120.3332,120.489,120.3332,120.4598,12774.0
2021-04-21 14:20:00,123.8,123.81,123.61,123.7,13434.0,120.489,120.4987,120.304,120.3916,13434.0
2021-04-21 14:30:00,123.69,123.78,123.69,123.72,13550.0,120.3819,120.4695,120.3819,120.4111,13550.0
2021-04-21 14:40:00,123.66,123.72,123.61,123.63,8650.0,120.3527,120.4111,120.304,120.3235,8650.0
2021-04-21 14:50:00,123.64,123.73,123.6,123.68,8172.0,120.3332,120.4208,120.2943,120.3722,8172.0
2021-04-21 15:00:00,123.64,123.67,123.58,123.58,11680.0,120.3332,120.3624,120.2748,120.2748,11680.0
2021-04-21 15:10:00,123.58,123.74,123.58,123.74,10338.0,120.2748,120.4306,120.2748,120.4306,10338.0
2021-04-21 15:20:00,123.75,123.92,123.74,123.81,27728.0,120.4403,120.6057,120.4306,120.4987,27728.0
2021-04-21 15:30:00,123.83,124.13,123.82,123.98,37414.0,120.5182,120.8101,120.5084,120.6641,37414.0
2021-04-21 15:40:00,123.98,124.3,123.94,124.3,77518.0,120.6641,120.9756,120.6252,120.9756,77518.0
2021-04-21 15:50:00,124.31,124.64,124.15,124.61,142314.0,120.9853,121.3065,120.8296,121.2773,142314.0
2021-04-22 09:30:00,124.49,124.66,123.47,123.58,52428.0,121.1605,121.326,120.1678,120.2748,52428.0
2021-04-22 09:40:00,123.52,123.54,122.71,123.01,76268.0,120.2164,120.2359,119.4281,119.7201,76268.0
2021-04-22 09:50:00,123.04,123.25,122.65,123.19,46018.0,119.7493,119.9537,119.3697,119.8953,46018.0
2021-04-22 10:00:00,123.13,123.24,122.93,123.13,26376.0,119.8369,119.9439,119.6422,119.8369,26376.0
2021-04-22 10:10:00,123.14,123.29,122.84,122.84,48636.0,119.8466,119.9926,119.5546,119.5546,48636.0
2021-04-22 10:20:00,122.86,123.29,122.7,123.1,45124.0,119.5741,119.9926,119.4184,119.8077,45124.0
2021-04-22 10:30:00,123.05,123.55,123.04,123.52,32854.0,119.759,120.2456,119.7493,120.2164,32854.0
2021-04-22 10:40:00,123.48,123.53,123.33,123.4,17388.0,120.1775,120.2262,120.0315,120.0997,17388.0
2021-04-22 10:50:00,123.39,123.61,123.33,123.47,14982.0,120.0899,120.304,120.0315,120.1678,14982.0
2021-04-22 11:00:00,123.48,123.54,123.25,123.33,13700.0,120.1775,120.2359,119.9537,120.0315,13700.0
2021-04-22 11:10:00,123.3,123.3,123.2,123.2,25298.0,120.0023,120.0023,119.905,119.905,25298.0
2021-04-22 11:20:00,123.2,123.52,123.2,123.32,11072.0,119.905,120.2164,119.905,120.0218,11072.0
2021-04-22 11:30:00,123.3,123.63,123.22,123.48,22840.0,120.0023,120.3235,119.9245,120.1775,22840.0
2021-04-22 11:40:00,123.49,123.52,123.33,123.35,10868.0,120.1872,120.2164,120.0315,120.051,10868.0
2021-04-22 11:50:00,123.38,123.49,123.29,123.32,9800.0,120.0802,120.1872,119.9926,120.0218,9800.0
2021-04-22 12:00:00,123.33,123.35,123.24,123.24,11982.0,120.0315,120.051,119.9439,119.9439,11982.0
2021-04-22 12:10:00,123.3,123.5,123.24,123.5,11496.0,120.0023,120.197,119.9439,120.197,11496.0
2021-04-22 12:20:00,123.5,123.66,123.5,123.64,11214.0,120.197,120.3527,120.197,120.3332,11214.0
2021-04-22 12:30:00,123.66,123.71,123.57,123.65,8664.0,120.3527,120.4014,120.2651,120.343,8664.0
2021-04-22 12:40:00,123.66,123.71,123.61,123.68,21294.0,120.3527,120.4014,120.304,120.3722,21294.0
2021-04-22 12:50:00,123.7,123.81,123.61,123.75,23604.0,120.3916,120.4987,120.304,120.4403,23604.0
2021-04-22 13:00:00,123.71,123.73,122.91,123.17,43448.0,120.4014,120.4208,119.6228,119.8758,43448.0
2021-04-22 13:10:00,123.03,123.03,122.09,122.09,39652.0,119.7396,119.7396,118.8247,118.8247,39652.0
2021-04-22 13:20:00,122.12,122.9,122.08,122.89,36748.0,118.8539,119.613,118.815,119.6033,36748.0
2021-04-22 13:30:00,122.89,122.89,122.4,122.52,30022.0,119.6033,119.6033,119.1264,119.2432,30022.0
2021-04-22 13:40:00,122.43,122.43,121.63,121.67,59374.0,119.1556,119.1556,118.377,118.4159,59374.0
2021-04-22 13:50:00,121.66,121.71,121.3,121.38,47948.0,118.4062,118.4549,118.0558,118.1337,47948.0
2021-04-22 14:00:00,121.37,121.67,121.07,121.67,55314.0,118.1239,118.4159,117.832,118.4159,55314.0
2021-04-22 14:10:00,121.6,121.69,121.45,121.53,16594.0,118.3478,118.4354,118.2018,118.2797,16594.0
2021-04-22 14:20:00,121.55,121.86,121.39,121.83,14000.0,118.2991,118.6008,118.1434,118.5716,14000.0
2021-04-22 14:30:00,121.83,121.98,121.83,121.91,13140.0,118.5716,118.7176,118.5716,118.6495,13140.0
2021-04-22 14:40:00,121.89,122.15,121.89,121.92,32370.0,118.63,118.8831,118.63,118.6592,32370.0
2021-04-22 14:50:00,121.94,122.13,121.67,121.94,25436.0,118.6787,118.8636,118.4159,118.6787,25436.0
2021-04-22 15:00:00,121.91,122.15,121.63,121.69,21794.0,118.6495,118.8831,118.377,118.4354,21794.0
2021-04-22 15:10:00,121.79,121.86,121.55,121.69,13322.0,118.5327,118.6008,118.2991,118.4354,13322.0
2021-04-22 15:20:00,121.71,121.71,121.54,121.6,22212.0,118.4549,118.4549,118.2894,118.3478,22212.0
2021-04-22 15:30:00,121.61,121.86,121.6,121.79,40864.0,118.3575,118.6008,118.3478,118.5327,40864.0
2021-04-22 15:40:00,121.81,121.97,121.64,121.65,52512.0,118.5522,118.7079,118.3867,118.3965,52512.0
2021-04-22 15:50:00,121.64,121.85,121.59,121.7,52948.0,118.3867,118.5911,118.3381,118.4451,52948.0
2021-04-23 09:30:00,122.39,123.51,122.32,123.4,64412.0,119.1167,120.2067,119.0485,120.0997,64412.0
2021-04-23 09:40:00,123.42,123.55,123.07,123.55,45776.0,120.1191,120.2456,119.7785,120.2456,45776.0
2021-04-23 09:50:00,123.54,123.72,123.39,123.59,51556.0,120.2359,120.4111,120.0899,120.2846,51556.0
2021-04-23 10:00:00,123.63,123.92,123.54,123.9,28002.0,120.3235,120.6057,120.2359,120.5863,28002.0
2021-04-23 10:10:00,123.89,124.06,123.76,123.82,31780.0,120.5766,120.742,120.45,120.5084,31780.0
2021-04-23 10:20:00,123.78,123.9,123.7,123.85,24400.0,120.4695,120.5863,120.3916,120.5376,24400.0
2021-04-23 10:30:00,123.86,124.0,123.63,123.82,36298.0,120.5474,120.6836,120.3235,120.5084,36298.0
2021-04-23 10:40:00,123.8,123.92,123.52,123.88,33422.0,120.489,120.6057,120.2164,120.5668,33422.0
2021-04-23 10:50:00,123.85,124.02,123.74,123.84,31776.0,120.5376,120.7031,120.4306,120.5279,31776.0
2021-04-23 11:00:00,123.86,123.95,123.78,123.85,28100.0,120.5474,120.6349,120.4695,120.5376,28100.0
2021-04-23 11:10:00,123.77,123.92,123.73,123.91,26186.0,120.4598,120.6057,120.4208,120.596,26186.0
2021-04-23 11:20:00,123.88,124.17,123.88,124.06,29750.0,120.5668,120.8491,120.5668,120.742,29750.0
2021-04-23 11:30:00,124.05,124.2,124.02,124.14,24400.0,120.7323,120.8783,120.7031,120.8199,24400.0
2021-04-23 11:40:00,124.17,124.26,124.0,124.25,28708.0,120.8491,120.9367,120.6836,120.9269,28708.0
2021-04-23 11:50:00,124.25,124.25,124.06,124.06,21652.0,120.9269,120.9269,120.742,120.742,21652.0
2021-04-23 12:00:00,124.03,124.19,123.92,124.14,14762.0,120.7128,120.8685,120.6057,120.8199,14762.0
2021-04-23 12:10:00,124.07,124.08,123.95,123.99,14200.0,120.7517,120.7615,120.6349,120.6739,14200.0
2021-04-23 12:20:00,124.06,124.13,123.87,123.87,13000.0,120.742,120.8101,120.5571,120.5571,13000.0
2021-04-23 12:30:00,123.91,124.09,123.91,123.99,14600.0,120.596,120.7712,120.596,120.6739,14600.0
2021-04-23 12:40:00,124.01,124.26,124.0,124.25,16120.0,120.6933,120.9367,120.6836,120.9269,16120.0
2021-04-23 12:50:00,124.25,124.41,124.25,124.36,13416.0,120.9269,121.0826,120.9269,121.034,13416.0
2021-04-23 13:00:00,124.4,124.41,124.22,124.28,16400.0,121.0729,121.0826,120.8977,120.9561,16400.0
2021-04-23 13:10:00,124.35,124.35,124.22,124.27,19784.0,121.0242,121.0242,120.8977,120.9464,19784.0
2021-04-23 13:20:00,124.26,124.35,124.23,124.32,9600.0,120.9367,121.0242,120.9075,120.995,9600.0
2021-04-23 13:30:00,124.35,124.55,124.35,124.55,9272.0,121.0242,121.2189,121.0242,121.2189,9272.0
2021-04-23 13:40:00,124.56,124.58,124.45,124.45,12354.0,121.2286,121.2481,121.1216,121.1216,12354.0
2021-04-23 13:50:00,124.49,124.53,124.45,124.46,8302.0,121.1605,121.1994,121.1216,121.1313,8302.0
2021-04-23 14:00:00,124.49,124.54,124.41,124.41,11060.0,121.1605,121.2092,121.0826,121.0826,11060.0
2021-04-23 14:10:00,124.42,124.46,124.18,124.19,21298.0,121.0924,121.1313,120.8588,120.8685,21298.0
2021-04-23 14:20:00,124.25,124.35,124.23,124.35,5000.0,120.9269,121.0242,120.9075,121.0242,5000.0
2021-04-23 14:30:00,124.35,124.42,124.35,124.36,9400.0,121.0242,121.0924,121.0242,121.034,9400.0
2021-04-23 14:40:00,124.38,124.44,124.36,124.42,7312.0,121.0534,121.1118,121.034,121.0924,7312.0
2021-04-23 14:50:00,124.42,124.66,124.39,124.57,29972.0,121.0924,121.326,121.0632,121.2384,29972.0
2021-04-23 15:00:00,124.58,124.58,124.41,124.46,13380.0,121.2481,121.2481,121.0826,121.1313,13380.0
2021-04-23 15:10:00,124.44,124.58,124.44,124.57,21730.0,121.1118,121.2481,121.1118,121.2384,21730.0
2021-04-23 15:20:00,124.55,124.73,124.54,124.66,23030.0,121.2189,121.3941,121.2092,121.326,23030.0
2021-04-23 15:30:00,124.66,124.79,124.66,124.78,76836.0,121.326,121.4525,121.326,121.4427,76836.0
2021-04-23 15:40:00,124.78,124.81,124.44,124.45,60152.0,121.4427,121.4719,121.1118,121.1216,60152.0
2021-04-23 15:50:00,124.47,124.55,124.33,124.5,126774.0,121.141,121.2189,121.0048,121.1702,126774.0
2021-04-26 09:30:00,124.7,125.36,124.61,125.1,69058.0,121.3649,122.0072,121.2773,121.7542,69058.0
2021-04-26 09:40:00,125.15,125.64,125.08,125.44,37300.0,121.8029,122.2797,121.7347,122.0851,37300.0
2021-04-26 09:50:00,125.38,125.85,125.07,125.81,35982.0,122.0267,122.4841,121.725,122.4452,35982.0
2021-04-26 10:00:00,125.88,126.14,125.82,126.07,30500.0,122.5133,122.7664,122.4549,122.6982,30500.0
2021-04-26 10:10:00,126.06,126.19,125.85,125.98,19880.0,122.6885,122.815,122.4841,122.6107,19880.0
2021-04-26 10:20:00,126.04,126.08,125.85,125.9,24286.0,122.669,122.708,122.4841,122.5328,24286.0
2021-04-26 10:30:00,125.96,126.16,125.87,126.16,9966.0,122.5912,122.7858,122.5036,122.7858,9966.0
2021-04-26 10:40:00,126.16,126.17,126.0,126.04,17336.0,122.7858,122.7956,122.6301,122.669,17336.0
2021-04-26 10:50:00,125.99,126.13,125.92,126.02,25726.0,122.6204,122.7566,122.5523,122.6496,25726.0
2021-04-26 11:00:00,126.05,126.36,126.04,126.33,9200.0,122.6788,122.9805,122.669,122.9513,9200.0
2021-04-26 11:10:00,126.39,126.53,126.33,126.52,12984.0,123.0097,123.1459,122.9513,123.1362,12984.0
2021-04-26 11:20:00,126.46,126.46,126.32,126.35,18400.0,123.0778,123.0778,122.9416,122.9708,18400.0
2021-04-26 11:30:00,126.3,126.42,126.29,126.39,20886.0,122.9221,123.0389,122.9124,123.0097,20886.0
2021-04-26 11:40:00,126.42,126.42,126.33,126.33,15366.0,123.0389,123.0389,122.9513,122.9513,15366.0
2021-04-26 11:50:00,126.26,126.43,126.26,126.41,9930.0,122.8832,123.0486,122.8832,123.0292,9930.0
2021-04-26 12:00:00,126.44,126.45,126.16,126.19,13286.0,123.0584,123.0681,122.7858,122.815,13286.0
2021-04-26 12:10:00,126.25,126.38,126.14,126.36,11060.0,122.8734,123.0,122.7664,122.9805,11060.0
2021-04-26 12:20:00,126.38,126.51,126.38,126.39,14370.0,123.0,123.1265,123.0,123.0097,14370.0
2021-04-26 12:30:00,126.39,126.54,126.39,126.54,12052.0,123.0097,123.1557,123.0097,123.1557,12052.0
2021-04-26 12:40:00,126.56,126.71,126.56,126.59,10580.0,123.1751,123.3211,123.1751,123.2043,10580.0
2021-04-26 12:50:00,126.57,126.64,126.55,126.64,8746.0,123.1849,123.253,123.1654,123.253,8746.0
2021-04-26 13:00:00,126.68,126.71,126.59,126.67,18452.0,123.2919,123.3211,123.2043,123.2822,18452.0
2021-04-26 13:10:00,126.65,126.76,126.65,126.71,11038.0,123.2627,123.3698,123.2627,123.3211,11038.0
2021-04-26 13:20:00,126.61,126.64,126.47,126.47,10964.0,123.2238,123.253,123.0875,123.0875,10964.0
2021-04-26 13:30:00,126.51,126.53,126.29,126.33,12000.0,123.1265,123.1459,122.9124,122.9513,12000.0
2021-04-26 13:40:00,126.33,126.59,126.33,126.57,10600.0,122.9513,123.2043,122.9513,123.1849,10600.0
2021-04-26 13:50:00,126.58,126.59,126.54,126.58,10346.0,123.1946,123.2043,123.1557,123.1946,10346.0
2021-04-26 14:00:00,126.59,126.64,126.54,126.62,18004.0,123.2043,123.253,123.1557,123.2335,18004.0
2021-04-26 14:10:00,126.63,126.67,126.54,126.55,14802.0,123.2433,123.2822,123.1557,123.1654,14802.0
2021-04-26 14:20:00,126.54,126.62,126.51,126.6,13338.0,123.1557,123.2335,123.1265,123.2141,13338.0
2021-04-26 14:30:00,126.59,126.6,126.46,126.48,10800.0,123.2043,123.2141,123.0778,123.0973,10800.0
2021-04-26 14:40:00,126.52,126.67,126.52,126.65,20796.0,123.1362,123.2822,123.1362,123.2627,20796.0
2021-04-26 14:50:00,126.66,126.68,126.58,126.67,13030.0,123.2725,123.2919,123.1946,123.2822,13030.0
2021-04-26 15:00:00,126.67,126.69,126.54,126.62,23420.0,123.2822,123.3017,123.1557,123.2335,23420.0
2021-04-26 15:10:00,126.63,126.68,126.54,126.68,19632.0,123.2433,123.2919,123.1557,123.2919,19632.0
2021-04-26 15:20:00,126.69,126.73,126.33,126.36,40320.0,123.3017,123.3406,122.9513,122.9805,40320.0
2021-04-26 15:30:00,126.33,126.52,126.27,126.51,42678.0,122.9513,123.1362,122.8929,123.1265,42678.0
2021-04-26 15:40:00,126.5,126.57,126.36,126.38,85792.0,123.1167,123.1849,122.9805,123.0,85792.0
2021-04-26 15:50:00,126.38,126.71,126.35,126.7,87174.0,123.0,123.3211,122.9708,123.3114,87174.0
2021-04-27 09:30:00,127.03,127.19,126.65,127.05,61730.0,123.6326,123.7883,123.2627,123.652,61730.0
2021-04-27 09:40:00,127.05,127.08,126.1,126.19,51692.0,123.652,123.6812,122.7274,122.815,51692.0
2021-04-27 09:50:00,126.2,126.32,125.9,126.0,63302.0,122.8248,122.9416,122.5328,122.6301,63302.0
2021-04-27 10:00:00,125.94,125.97,125.58,125.71,31474.0,122.5717,122.6009,122.2214,122.3479,31474.0
2021-04-27 10:10:00,125.76,125.94,125.46,125.51,28546.0,122.3965,122.5717,122.1046,122.1532,28546.0
2021-04-27 10:20:00,125.58,125.86,125.44,125.86,62688.0,122.2214,122.4939,122.0851,122.4939,62688.0
2021-04-27 10:30:00,125.85,126.03,125.58,125.58,20018.0,122.4841,122.6593,122.2214,122.2214,20018.0
2021-04-27 10:40:00,125.57,126.02,125.51,126.02,18662.0,122.2116,122.6496,122.1532,122.6496,18662.0
2021-04-27 10:50:00,125.94,126.1,125.87,125.96,13564.0,122.5717,122.7274,122.5036,122.5912,13564.0
2021-04-27 11:00:00,125.95,126.01,125.76,125.78,16916.0,122.5815,122.6399,122.3965,122.416,16916.0
2021-04-27 11:10:00,125.81,125.86,125.73,125.78,18140.0,122.4452,122.4939,122.3673,122.416,18140.0
2021-04-27 11:20:00,125.75,125.83,125.7,125.72,14820.0,122.3868,122.4647,122.3381,122.3576,14820.0
2021-04-27 11:30:00,125.77,125.79,125.64,125.76,21940.0,122.4063,122.4257,122.2797,122.3965,21940.0
2021-04-27 11:40:00,125.77,125.78,125.63,125.63,9634.0,122.4063,122.416,122.27,122.27,9634.0
2021-04-27 11:50:00,125.67,125.96,125.67,125.87,42212.0,122.3089,122.5912,122.3089,122.5036,42212.0
2021-04-27 12:00:00,125.86,125.97,125.82,125.9,15314.0,122.4939,122.6009,122.4549,122.5328,15314.0
2021-04-27 12:10:00,125.89,125.99,125.85,125.94,15440.0,122.5231,122.6204,122.4841,122.5717,15440.0
2021-04-27 12:20:00,125.95,126.19,125.92,126.16,22222.0,122.5815,122.815,122.5523,122.7858,22222.0
2021-04-27 12:30:00,126.14,126.14,125.94,126.07,10064.0,122.7664,122.7664,122.5717,122.6982,10064.0
2021-04-27 12:40:00,126.08,126.08,125.96,126.04,10360.0,122.708,122.708,122.5912,122.669,10360.0
2021-04-27 12:50:00,126.02,126.06,125.76,125.81,13200.0,122.6496,122.6885,122.3965,122.4452,13200.0
2021-04-27 13:00:00,125.82,126.05,125.78,125.99,17794.0,122.4549,122.6788,122.416,122.6204,17794.0
2021-04-27 13:10:00,125.98,125.98,125.8,125.82,4600.0,122.6107,122.6107,122.4355,122.4549,4600.0
2021-04-27 13:20:00,125.83,125.89,125.74,125.75,5200.0,122.4647,122.5231,122.3771,122.3868,5200.0
2021-04-27 13:30:00,125.77,125.95,125.73,125.89,8000.0,122.4063,122.5815,122.3673,122.5231,8000.0
2021-04-27 13:40:00,125.91,126.05,125.86,126.03,11296.0,122.5425,122.6788,122.4939,122.6593,11296.0
2021-04-27 13:50:00,125.99,126.14,125.99,126.12,19424.0,122.6204,122.7664,122.6204,122.7469,19424.0
2021-04-27 14:00:00,126.11,126.11,125.87,125.89,16844.0,122.7372,122.7372,122.5036,122.5231,16844.0
2021-04-27 14:10:00,125.91,126.0,125.89,125.96,7554.0,122.5425,122.6301,122.5231,122.5912,7554.0
2021-04-27 14:20:00,125.94,126.1,125.89,126.1,13834.0,122.5717,122.7274,122.5231,122.7274,13834.0
2021-04-27 14:30:00,126.07,126.11,126.02,126.08,20114.0,122.6982,122.7372,122.6496,122.708,20114.0
2021-04-27 14:40:00,126.08,126.11,126.04,126.08,26164.0,122.708,122.7372,122.669,122.708,26164.0
2021-04-27 14:50:00,126.07,126.11,125.97,125.97,40420.0,122.6982,122.7372,122.6009,122.6009,40420.0
2021-04-27 15:00:00,125.94,126.04,125.82,125.82,12000.0,122.5717,122.669,122.4549,122.4549,12000.0
2021-04-27 15:10:00,125.84,126.03,125.84,125.98,18146.0,122.4744,122.6593,122.4744,122.6107,18146.0
2021-04-27 15:20:00,125.98,126.01,125.86,125.92,26900.0,122.6107,122.6399,122.4939,122.5523,26900.0
2021-04-27 15:30:00,125.94,126.06,125.87,126.05,74236.0,122.5717,122.6885,122.5036,122.6788,74236.0
2021-04-27 15:40:00,126.04,126.08,125.88,125.89,34214.0,122.669,122.708,122.5133,122.5231,34214.0
2021-04-27 15:50:00,125.93,126.12,125.87,125.87,52306.0,122.562,122.7469,122.5036,122.5036,52306.0
2021-04-28 09:30:00,125.32,125.32,124.35,124.35,43860.0,121.9683,121.9683,121.0242,121.0242,43860.0
2021-04-28 09:40:00,124.36,124.81,124.22,124.71,43552.0,121.034,121.4719,120.8977,121.3746,43552.0
2021-04-28 09:50:00,124.76,125.0,124.68,124.89,43486.0,121.4233,121.6569,121.3454,121.5498,43486.0
2021-04-28 10:00:00,124.88,125.02,124.66,125.0,27292.0,121.5401,121.6763,121.326,121.6569,27292.0
2021-04-28 10:10:00,124.96,124.96,124.74,124.83,16782.0,121.6179,121.6179,121.4038,121.4914,16782.0
2021-04-28 10:20:00,124.89,124.96,124.76,124.83,18530.0,121.5498,121.6179,121.4233,121.4914,18530.0
2021-04-28 10:30:00,124.78,124.81,124.15,124.15,42292.0,121.4427,121.4719,120.8296,120.8296,42292.0
2021-04-28 10:40:00,124.12,124.33,124.05,124.18,28318.0,120.8004,121.0048,120.7323,120.8588,28318.0
2021-04-28 10:50:00,124.17,124.41,124.17,124.31,30820.0,120.8491,121.0826,120.8491,120.9853,30820.0
2021-04-28 11:00:00,124.28,124.36,124.1,124.23,45160.0,120.9561,121.034,120.7809,120.9075,45160.0
2021-04-28 11:10:00,124.19,124.26,123.85,124.02,18806.0,120.8685,120.9367,120.5376,120.7031,18806.0
2021-04-28 11:20:00,123.99,124.02,123.89,124.02,3200.0,120.6739,120.7031,120.5766,120.7031,3200.0
2021-04-28 11:30:00,124.03,124.23,124.01,124.22,8500.0,120.7128,120.9075,120.6933,120.8977,8500.0
2021-04-28 11:40:00,124.22,124.22,124.02,124.11,6232.0,120.8977,120.8977,120.7031,120.7907,6232.0
2021-04-28 11:50:00,124.1,124.24,124.05,124.17,12034.0,120.7809,120.9172,120.7323,120.8491,12034.0
2021-04-28 12:00:00,124.14,124.21,124.02,124.21,14652.0,120.8199,120.888,120.7031,120.888,14652.0
2021-04-28 12:10:00,124.21,124.21,124.08,124.1,8400.0,120.888,120.888,120.7615,120.7809,8400.0
2021-04-28 12:20:00,124.13,124.21,124.08,124.21,6716.0,120.8101,120.888,120.7615,120.888,6716.0
2021-04-28 12:30:00,124.21,124.28,124.14,124.23,8918.0,120.888,120.9561,120.8199,120.9075,8918.0
2021-04-28 12:40:00,124.22,124.23,123.97,124.11,7300.0,120.8977,120.9075,120.6544,120.7907,7300.0
2021-04-28 12:50:00,124.1,124.14,123.89,123.9,10998.0,120.7809,120.8199,120.5766,120.5863,10998.0
2021-04-28 13:00:00,123.99,124.05,123.95,124.05,8400.0,120.6739,120.7323,120.6349,120.7323,8400.0
2021-04-28 13:10:00,124.05,124.23,124.05,124.19,15260.0,120.7323,120.9075,120.7323,120.8685,15260.0
2021-04-28 13:20:00,124.2,124.27,124.2,124.22,13778.0,120.8783,120.9464,120.8783,120.8977,13778.0
2021-04-28 13:30:00,124.22,124.25,124.14,124.21,16230.0,120.8977,120.9269,120.8199,120.888,16230.0
2021-04-28 13:40:00,124.19,124.24,124.12,124.18,12964.0,120.8685,120.9172,120.8004,120.8588,12964.0
2021-04-28 13:50:00,124.17,124.18,124.07,124.1,13446.0,120.8491,120.8588,120.7517,120.7809,13446.0
2021-04-28 14:00:00,124.09,124.39,123.89,124.14,25722.0,120.7712,121.0632,120.5766,120.8199,25722.0
2021-04-28 14:10:00,124.14,124.23,124.03,124.17,13840.0,120.8199,120.9075,120.7128,120.8491,13840.0
2021-04-28 14:20:00,124.2,124.29,124.19,124.23,7650.0,120.8783,120.9659,120.8685,120.9075,7650.0
2021-04-28 14:30:00,124.24,124.74,124.07,124.64,24180.0,120.9172,121.4038,120.7517,121.3065,24180.0
2021-04-28 14:40:00,124.66,124.82,124.48,124.48,23854.0,121.326,121.4817,121.1508,121.1508,23854.0
2021-04-28 14:50:00,124.53,124.59,124.43,124.57,31456.0,121.1994,121.2578,121.1021,121.2384,31456.0
2021-04-28 15:00:00,124.55,124.6,124.39,124.57,25488.0,121.2189,121.2676,121.0632,121.2384,25488.0
2021-04-28 15:10:00,124.55,124.57,124.14,124.37,31346.0,121.2189,121.2384,120.8199,121.0437,31346.0
2021-04-28 15:20:00,124.32,124.48,124.31,124.42,34432.0,120.995,121.1508,120.9853,121.0924,34432.0
2021-04-28 15:30:00,124.42,124.52,124.35,124.49,32310.0,121.0924,121.1897,121.0242,121.1605,32310.0
2021-04-28 15:40:00,124.52,124.53,124.29,124.33,23146.0,121.1897,121.1994,120.9659,121.0048,23146.0
2021-04-28 15:50:00,124.33,124.39,123.94,123.98,133418.0,121.0048,121.0632,120.6252,120.6641,133418.0
2021-04-29 09:30:00,125.65,125.66,124.91,125.08,72492.0,122.2895,122.2992,121.5693,121.7347,72492.0
2021-04-29 09:40:00,125.03,125.11,124.69,124.76,47024.0,121.6861,121.7639,121.3552,121.4233,47024.0
2021-04-29 09:50:00,124.71,124.91,124.28,124.42,67696.0,121.3746,121.5693,120.9561,121.0924,67696.0
2021-04-29 10:00:00,124.49,124.5,124.16,124.42,58678.0,121.1605,121.1702,120.8393,121.0924,58678.0
2021-04-29 10:10:00,124.36,124.72,124.19,124.29,84520.0,121.034,121.3844,120.8685,120.9659,84520.0
2021-04-29 10:20:00,124.32,124.64,124.25,124.44,29638.0,120.995,121.3065,120.9269,121.1118,29638.0
2021-04-29 10:30:00,124.51,124.51,123.68,123.71,59980.0,121.18,121.18,120.3722,120.4014,59980.0
2021-04-29 10:40:00,123.74,124.0,123.45,123.48,50146.0,120.4306,120.6836,120.1483,120.1775,50146.0
2021-04-29 10:50:00,123.47,124.21,123.47,124.21,24750.0,120.1678,120.888,120.1678,120.888,24750.0
2021-04-29 11:00:00,124.19,124.22,124.03,124.18,22746.0,120.8685,120.8977,120.7128,120.8588,22746.0
2021-04-29 11:10:00,124.16,124.25,123.97,124.08,18136.0,120.8393,120.9269,120.6544,120.7615,18136.0
2021-04-29 11:20:00,124.11,124.26,124.07,124.21,19516.0,120.7907,120.9367,120.7517,120.888,19516.0
2021-04-29 11:30:00,124.23,124.23,123.98,124.12,24290.0,120.9075,120.9075,120.6641,120.8004,24290.0
2021-04-29 11:40:00,124.1,124.35,124.1,124.29,14428.0,120.7809,121.0242,120.7809,120.9659,14428.0
2021-04-29 11:50:00,124.24,124.31,123.78,123.82,35750.0,120.9172,120.9853,120.4695,120.5084,35750.0
2021-04-29 12:00:00,123.72,123.72,123.1,123.2,28964.0,120.4111,120.4111,119.8077,119.905,28964.0
2021-04-29 12:10:00,123.23,123.55,123.13,123.53,23360.0,119.9342,120.2456,119.8369,120.2262,23360.0
2021-04-29 12:20:00,123.51,123.56,123.29,123.53,19008.0,120.2067,120.2554,119.9926,120.2262,19008.0
2021-04-29 12:30:00,123.41,123.67,123.41,123.64,29098.0,120.1094,120.3624,120.1094,120.3332,29098.0
2021-04-29 12:40:00,123.64,123.71,123.5,123.7,21292.0,120.3332,120.4014,120.197,120.3916,21292.0
2021-04-29 12:50:00,123.68,123.81,123.68,123.77,16240.0,120.3722,120.4987,120.3722,120.4598,16240.0
2021-04-29 13:00:00,123.79,123.81,123.57,123.66,10142.0,120.4792,120.4987,120.2651,120.3527,10142.0
2021-04-29 13:10:00,123.74,123.97,123.74,123.97,16714.0,120.4306,120.6544,120.4306,120.6544,16714.0
2021-04-29 13:20:00,123.91,124.04,123.8,124.02,24572.0,120.596,120.7225,120.489,120.7031,24572.0
2021-04-29 13:30:00,124.03,124.16,123.96,123.96,20060.0,120.7128,120.8393,120.6447,120.6447,20060.0
2021-04-29 13:40:00,123.96,124.32,123.95,124.28,19400.0,120.6447,120.995,120.6349,120.9561,19400.0
2021-04-29 13:50:00,124.32,124.38,124.27,124.36,15244.0,120.995,121.0534,120.9464,121.034,15244.0
2021-04-29 14:00:00,124.38,124.47,124.33,124.41,11256.0,121.0534,121.141,121.0048,121.0826,11256.0
2021-04-29 14:10:00,124.38,124.72,124.36,124.72,26660.0,121.0534,121.3844,121.034,121.3844,26660.0
2021-04-29 14:20:00,124.73,124.75,124.55,124.56,13856.0,121.3941,121.4135,121.2189,121.2286,13856.0
2021-04-29 14:30:00,124.56,124.69,124.55,124.63,28688.0,121.2286,121.3552,121.2189,121.2968,28688.0
2021-04-29 14:40:00,124.58,124.86,124.58,124.76,26114.0,121.2481,121.5206,121.2481,121.4233,26114.0
2021-04-29 14:50:00,124.76,124.8,124.64,124.79,16536.0,121.4233,121.4622,121.3065,121.4525,16536.0
2021-04-29 15:00:00,124.83,124.9,124.74,124.8,20362.0,121.4914,121.5595,121.4038,121.4622,20362.0
2021-04-29 15:10:00,124.78,124.78,124.52,124.54,17266.0,121.4427,121.4427,121.1897,121.2092,17266.0
2021-04-29 15:20:00,124.56,124.68,124.44,124.51,24300.0,121.2286,121.3454,121.1118,121.18,24300.0
2021-04-29 15:30:00,124.52,124.66,124.47,124.58,14338.0,121.1897,121.326,121.141,121.2481,14338.0
2021-04-29 15:40:00,124.58,124.79,124.58,124.72,36670.0,121.2481,121.4525,121.2481,121.3844,36670.0
2021-04-29 15:50:00,124.73,125.02,124.61,125.02,88836.0,121.3941,121.6763,121.2773,121.6763,88836.0
2021-04-30 09:30:00,122.87,123.38,122.77,122.97,49498.0,119.5838,120.0802,119.4865,119.6812,49498.0
2021-04-30 09:40:00,122.92,122.92,122.51,122.88,58134.0,119.6325,119.6325,119.2335,119.5936,58134.0
2021-04-30 09:50:00,122.88,123.13,122.6,123.13,47312.0,119.5936,119.8369,119.3211,119.8369,47312.0
2021-04-30 10:00:00,123.11,123.14,122.71,123.09,18302.0,119.8174,119.8466,119.4281,119.7979,18302.0
2021-04-30 10:10:00,123.1,123.27,123.05,123.06,19250.0,119.8077,119.9731,119.759,119.7687,19250.0
2021-04-30 10:20:00,123.05,123.53,123.0,123.53,31634.0,119.759,120.2262,119.7104,120.2262,31634.0
2021-04-30 10:30:00,123.51,123.69,123.11,123.13,42436.0,120.2067,120.3819,119.8174,119.8369,42436.0
2021-04-30 10:40:00,123.13,123.33,123.03,123.17,31276.0,119.8369,120.0315,119.7396,119.8758,31276.0
2021-04-30 10:50:00,123.16,123.17,122.75,122.8,30848.0,119.8661,119.8758,119.467,119.5157,30848.0
2021-04-30 11:00:00,122.8,122.8,122.61,122.66,16530.0,119.5157,119.5157,119.3308,119.3794,16530.0
2021-04-30 11:10:00,122.64,122.87,122.49,122.51,18224.0,119.36,119.5838,119.214,119.2335,18224.0
2021-04-30 11:20:00,122.42,122.67,122.39,122.45,19240.0,119.1459,119.3892,119.1167,119.1751,19240.0
2021-04-30 11:30:00,122.4,122.72,122.39,122.61,33402.0,119.1264,119.4378,119.1167,119.3308,33402.0
2021-04-30 11:40:00,122.61,122.62,122.48,122.62,11614.0,119.3308,119.3405,119.2043,119.3405,11614.0
2021-04-30 11:50:00,122.57,122.74,122.52,122.65,15328.0,119.2919,119.4573,119.2432,119.3697,15328.0
2021-04-30 12:00:00,122.68,122.7,122.55,122.64,9440.0,119.3989,119.4184,119.2724,119.36,9440.0
2021-04-30 12:10:00,122.64,122.68,122.48,122.53,13912.0,119.36,119.3989,119.2043,119.2529,13912.0
2021-04-30 12:20:00,122.53,122.61,122.36,122.42,16236.0,119.2529,119.3308,119.0875,119.1459,16236.0
2021-04-30 12:30:00,122.42,122.52,122.19,122.24,24078.0,119.1459,119.2432,118.922,118.9707,24078.0
2021-04-30 12:40:00,122.28,122.4,122.24,122.4,17680.0,119.0096,119.1264,118.9707,119.1264,17680.0
2021-04-30 12:50:00,122.42,122.44,122.14,122.28,11300.0,119.1459,119.1653,118.8734,119.0096,11300.0
2021-04-30 13:00:00,122.31,122.32,122.18,122.25,6386.0,119.0388,119.0485,118.9123,118.9804,6386.0
2021-04-30 13:10:00,122.26,122.26,122.08,122.17,16162.0,118.9901,118.9901,118.815,118.9026,16162.0
2021-04-30 13:20:00,122.14,122.14,122.01,122.06,26054.0,118.8734,118.8734,118.7468,118.7955,26054.0
2021-04-30 13:30:00,122.05,122.11,122.01,122.03,11634.0,118.7858,118.8442,118.7468,118.7663,11634.0
2021-04-30 13:40:00,122.0,122.01,121.64,121.68,27560.0,118.7371,118.7468,118.3867,118.4257,27560.0
2021-04-30 13:50:00,121.67,121.71,121.26,121.36,135008.0,118.4159,118.4549,118.0169,118.1142,135008.0
2021-04-30 14:00:00,121.35,121.44,121.21,121.44,112220.0,118.1045,118.1921,117.9682,118.1921,112220.0
2021-04-30 14:10:00,121.45,121.55,121.31,121.42,21584.0,118.2018,118.2991,118.0656,118.1726,21584.0
2021-04-30 14:20:00,121.43,121.51,121.23,121.49,37202.0,118.1823,118.2602,117.9877,118.2407,37202.0
2021-04-30 14:30:00,121.53,121.59,121.29,121.42,125282.0,118.2797,118.3381,118.0461,118.1726,125282.0
2021-04-30 14:40:00,121.44,121.58,121.41,121.44,19598.0,118.1921,118.3283,118.1629,118.1921,19598.0
2021-04-30 14:50:00,121.42,121.54,121.31,121.38,20988.0,118.1726,118.2894,118.0656,118.1337,20988.0
2021-04-30 15:00:00,121.39,121.58,121.37,121.39,29600.0,118.1434,118.3283,118.1239,118.1434,29600.0
2021-04-30 15:10:00,121.36,121.47,121.27,121.29,33662.0,118.1142,118.2213,118.0266,118.0461,33662.0
2021-04-30 15:20:00,121.29,121.6,121.27,121.58,48542.0,118.0461,118.3478,118.0266,118.3283,48542.0
2021-04-30 15:30:00,121.6,121.61,121.46,121.53,51932.0,118.3478,118.3575,118.2115,118.2797,51932.0
2021-04-30 15:40:00,121.48,121.53,121.2,121.46,89660.0,118.231,118.2797,117.9585,118.2115,89660.0
2021-04-30 15:50:00,121.45,121.48,121.29,121.42,185866.0,118.2018,118.231,118.0461,118.1726,185866.0
2021-05-03 09:30:00,122.34,122.35,121.78,121.78,52266.0,119.068,119.0777,118.523,118.523,52266.0
2021-05-03 09:40:00,121.76,121.95,121.14,121.35,66372.0,118.5035,118.6884,117.9001,118.1045,66372.0
2021-05-03 09:50:00,121.31,121.54,121.25,121.37,46834.0,118.0656,118.2894,118.0072,118.1239,46834.0
2021-05-03 10:00:00,121.36,121.5,121.17,121.28,28400.0,118.1142,118.2505,117.9293,118.0364,28400.0
2021-05-03 10:10:00,121.3,121.34,121.1,121.22,28586.0,118.0558,118.0948,117.8612,117.978,28586.0
2021-05-03 10:20:00,121.24,121.28,120.64,120.81,61500.0,117.9974,118.0364,117.4135,117.5789,61500.0
2021-05-03 10:30:00,120.83,121.19,120.68,120.68,36000.0,117.5984,117.9488,117.4524,117.4524,36000.0
2021-05-03 10:40:00,120.68,120.89,120.61,120.67,65064.0,117.4524,117.6568,117.3843,117.4427,65064.0
2021-05-03 10:50:00,120.67,120.79,120.36,120.47,28604.0,117.4427,117.5595,117.141,117.248,28604.0
2021-05-03 11:00:00,120.48,120.62,120.38,120.54,41966.0,117.2578,117.394,117.1604,117.3161,41966.0
2021-05-03 11:10:00,120.55,120.56,120.04,120.11,73388.0,117.3259,117.3356,116.8295,116.8976,73388.0
2021-05-03 11:20:00,120.16,120.25,119.75,119.75,86228.0,116.9463,117.0339,116.5473,116.5473,86228.0
2021-05-03 11:30:00,119.75,120.14,119.75,120.09,86018.0,116.5473,116.9268,116.5473,116.8782,86018.0
2021-05-03 11:40:00,120.08,120.29,120.05,120.11,31108.0,116.8684,117.0728,116.8393,116.8976,31108.0
2021-05-03 11:50:00,120.13,120.15,119.92,120.13,33236.0,116.9171,116.9366,116.7127,116.9171,33236.0
2021-05-03 12:00:00,120.13,120.13,119.98,120.0,53380.0,116.9171,116.9171,116.7711,116.7906,53380.0
2021-05-03 12:10:00,119.95,120.06,119.89,120.04,53520.0,116.7419,116.849,116.6835,116.8295,53520.0
2021-05-03 12:20:00,119.99,120.12,119.89,119.96,17274.0,116.7809,116.9074,116.6835,116.7517,17274.0
2021-05-03 12:30:00,119.94,119.94,119.76,119.85,22396.0,116.7322,116.7322,116.557,116.6446,22396.0
2021-05-03 12:40:00,119.84,119.88,119.72,119.83,23520.0,116.6349,116.6738,116.5181,116.6251,23520.0
2021-05-03 12:50:00,119.83,119.95,119.78,119.84,20996.0,116.6251,116.7419,116.5765,116.6349,20996.0
2021-05-03 13:00:00,119.92,120.08,119.92,119.98,6400.0,116.7127,116.8684,116.7127,116.7711,6400.0
2021-05-03 13:10:00,119.94,120.08,119.9,120.05,15800.0,116.7322,116.8684,116.6933,116.8393,15800.0
2021-05-03 13:20:00,120.08,120.16,119.97,120.0,14000.0,116.8684,116.9463,116.7614,116.7906,14000.0
2021-05-03 13:30:00,119.91,119.96,119.85,119.94,9600.0,116.703,116.7517,116.6446,116.7322,9600.0
2021-05-03 13:40:00,119.98,120.14,119.98,120.1,16034.0,116.7711,116.9268,116.7711,116.8879,16034.0
2021-05-03 13:50:00,120.07,120.14,120.05,120.09,21388.0,116.8587,116.9268,116.8393,116.8782,21388.0
2021-05-03 14:00:00,120.11,120.26,120.1,120.26,27642.0,116.8976,117.0436,116.8879,117.0436,27642.0
2021-05-03 14:10:00,120.28,120.39,120.24,120.36,15674.0,117.0631,117.1702,117.0242,117.141,15674.0
2021-05-03 14:20:00,120.35,120.36,120.28,120.36,6888.0,117.1312,117.141,117.0631,117.141,6888.0
2021-05-03 14:30:00,120.38,120.53,120.38,120.5,17400.0,117.1604,117.3064,117.1604,117.2772,17400.0
2021-05-03 14:40:00,120.54,120.69,120.54,120.69,14600.0,117.3161,117.4621,117.3161,117.4621,14600.0
2021-05-03 14:50:00,120.68,120.75,120.61,120.69,37882.0,117.4524,117.5205,117.3843,117.4621,37882.0
2021-05-03 15:00:00,120.67,120.7,120.47,120.61,19000.0,117.4427,117.4719,117.248,117.3843,19000.0
2021-05-03 15:10:00,120.61,120.64,120.45,120.51,21232.0,117.3843,117.4135,117.2286,117.2869,21232.0
2021-05-03 15:20:00,120.49,120.51,120.33,120.39,17400.0,117.2675,117.2869,117.1118,117.1702,17400.0
2021-05-03 15:30:00,120.39,120.49,120.29,120.37,48000.0,117.1702,117.2675,117.0728,117.1507,48000.0
2021-05-03 15:40:00,120.36,120.44,120.28,120.28,24422.0,117.141,117.2188,117.0631,117.0631,24422.0
2021-05-03 15:50:00,120.29,120.32,120.11,120.12,103398.0,117.0728,117.102,116.8976,116.9074,103398.0
2021-05-04 09:30:00,118.55,118.96,118.0,118.81,45182.0,115.3794,115.7784,114.8441,115.6324,45182.0
2021-05-04 09:40:00,118.77,118.77,117.98,118.07,173030.0,115.5935,115.5935,114.8246,114.9122,173030.0
2021-05-04 09:50:00,118.06,118.08,117.07,117.13,500288.0,114.9025,114.9219,113.939,113.9973,500288.0
2021-05-04 10:00:00,117.04,117.13,116.73,116.98,219378.0,113.9098,113.9973,113.608,113.8514,219378.0
2021-05-04 10:10:00,116.88,117.25,116.69,117.25,66642.0,113.754,114.1141,113.5691,114.1141,66642.0
2021-05-04 10:20:00,117.28,117.58,117.23,117.54,72660.0,114.1433,114.4353,114.0947,114.3964,72660.0
2021-05-04 10:30:00,117.5,117.56,117.22,117.56,49076.0,114.3575,114.4158,114.0849,114.4158,49076.0
2021-05-04 10:40:00,117.56,117.64,116.88,117.02,25506.0,114.4158,114.4937,113.754,113.8903,25506.0
2021-05-04 10:50:00,116.95,116.95,116.73,116.77,32634.0,113.8222,113.8222,113.608,113.647,32634.0
2021-05-04 11:00:00,116.8,117.05,116.64,116.9,47232.0,113.6762,113.9195,113.5205,113.7735,47232.0
2021-05-04 11:10:00,116.85,116.92,116.4,116.52,84942.0,113.7248,113.793,113.2869,113.4037,84942.0
2021-05-04 11:20:00,116.49,116.85,116.44,116.85,67328.0,113.3745,113.7248,113.3258,113.7248,67328.0
2021-05-04 11:30:00,116.83,116.97,116.72,116.92,54328.0,113.7054,113.8416,113.5983,113.793,54328.0
2021-05-04 11:40:00,116.89,116.91,116.58,116.67,25856.0,113.7638,113.7832,113.4621,113.5496,25856.0
2021-05-04 11:50:00,116.64,116.71,116.5,116.71,57712.0,113.5205,113.5886,113.3842,113.5886,57712.0
2021-05-04 12:00:00,116.68,117.1,116.67,117.04,23746.0,113.5594,113.9681,113.5496,113.9098,23746.0
2021-05-04 12:10:00,117.16,117.28,117.03,117.11,33752.0,114.0265,114.1433,113.9,113.9779,33752.0
2021-05-04 12:20:00,117.11,117.18,116.95,117.18,26560.0,113.9779,114.046,113.8222,114.046,26560.0
2021-05-04 12:30:00,117.21,117.22,117.0,117.15,20702.0,114.0752,114.0849,113.8708,114.0168,20702.0
2021-05-04 12:40:00,117.13,117.19,116.97,117.19,18346.0,113.9973,114.0557,113.8416,114.0557,18346.0
2021-05-04 12:50:00,117.2,117.41,117.2,117.28,25292.0,114.0655,114.2699,114.0655,114.1433,25292.0
2021-05-04 13:00:00,117.26,117.56,117.21,117.5,36174.0,114.1239,114.4158,114.0752,114.3575,36174.0
2021-05-04 13:10:00,117.51,117.67,117.44,117.56,38406.0,114.3672,114.5229,114.2991,114.4158,38406.0
2021-05-04 13:20:00,117.58,117.82,117.51,117.72,24286.0,114.4353,114.6689,114.3672,114.5716,24286.0
2021-05-04 13:30:00,117.69,117.94,117.6,117.91,24782.0,114.5424,114.7857,114.4548,114.7565,24782.0
2021-05-04 13:40:00,117.91,117.91,117.5,117.71,32132.0,114.7565,114.7565,114.3575,114.5618,32132.0
2021-05-04 13:50:00,117.69,117.79,117.55,117.75,45960.0,114.5424,114.6397,114.4061,114.6008,45960.0
2021-05-04 14:00:00,117.74,117.84,117.6,117.77,50470.0,114.591,114.6884,114.4548,114.6202,50470.0
2021-05-04 14:10:00,117.78,118.19,117.75,118.16,56590.0,114.63,115.029,114.6008,114.9998,56590.0
2021-05-04 14:20:00,118.15,118.2,117.9,118.02,34350.0,114.9901,115.0387,114.7468,114.8635,34350.0
2021-05-04 14:30:00,117.99,118.13,117.99,118.04,31226.0,114.8343,114.9706,114.8343,114.883,31226.0
2021-05-04 14:40:00,118.05,118.28,117.97,118.28,43578.0,114.8927,115.1166,114.8149,115.1166,43578.0
2021-05-04 14:50:00,118.29,118.38,118.19,118.19,21240.0,115.1263,115.2139,115.029,115.029,21240.0
2021-05-04 15:00:00,118.09,118.25,118.01,118.08,21422.0,114.9317,115.0874,114.8538,114.9219,21422.0
2021-05-04 15:10:00,118.08,118.2,117.98,118.11,26822.0,114.9219,115.0387,114.8246,114.9511,26822.0
2021-05-04 15:20:00,118.1,118.13,117.83,118.05,65570.0,114.9414,114.9706,114.6786,114.8927,65570.0
2021-05-04 15:30:00,117.99,118.33,117.9,118.18,45866.0,114.8343,115.1653,114.7468,115.0193,45866.0
2021-05-04 15:40:00,118.19,118.19,117.88,117.89,36470.0,115.029,115.029,114.7273,114.737,36470.0
2021-05-04 15:50:00,117.91,118.63,117.89,118.63,69812.0,114.7565,115.4572,114.737,115.4572,69812.0
2021-05-05 09:30:00,119.92,120.26,119.36,119.38,79136.0,116.7127,117.0436,116.1677,116.1872,79136.0
2021-05-05 09:40:00,119.47,119.97,119.39,119.39,92660.0,116.2748,116.7614,116.1969,116.1969,92660.0
2021-05-05 09:50:00,119.41,119.56,119.09,119.1,52978.0,116.2164,116.3624,115.9049,115.9147,52978.0
2021-05-05 10:00:00,119.16,119.19,118.49,118.76,70692.0,115.9731,116.0023,115.321,115.5838,70692.0
2021-05-05 10:10:00,118.7,119.3,118.63,119.22,48210.0,115.5254,116.1093,115.4572,116.0314,48210.0
2021-05-05 10:20:00,119.2,119.48,118.83,119.41,27896.0,116.012,116.2845,115.6519,116.2164,27896.0
2021-05-05 10:30:00,119.34,119.75,119.34,119.74,45290.0,116.1482,116.5473,116.1482,116.5375,45290.0
2021-05-05 10:40:00,119.78,120.14,119.74,120.01,116518.0,116.5765,116.9268,116.5375,116.8003,116518.0
2021-05-05 10:50:00,120.02,120.29,120.02,120.22,44272.0,116.8101,117.0728,116.8101,117.0047,44272.0
2021-05-05 11:00:00,120.22,120.38,120.0,120.21,55130.0,117.0047,117.1604,116.7906,116.995,55130.0
2021-05-05 11:10:00,120.17,120.27,120.09,120.14,19968.0,116.956,117.0534,116.8782,116.9268,19968.0
2021-05-05 11:20:00,120.14,120.28,119.88,120.01,24132.0,116.9268,117.0631,116.6738,116.8003,24132.0
2021-05-05 11:30:00,120.0,120.36,120.0,120.28,34604.0,116.7906,117.141,116.7906,117.0631,34604.0
2021-05-05 11:40:00,120.28,120.33,120.23,120.29,39406.0,117.0631,117.1118,117.0144,117.0728,39406.0
2021-05-05 11:50:00,120.31,120.59,120.27,120.57,73668.0,117.0923,117.3648,117.0534,117.3453,73668.0
2021-05-05 12:00:00,120.58,120.63,120.54,120.58,20664.0,117.3551,117.4037,117.3161,117.3551,20664.0
2021-05-05 12:10:00,120.58,120.62,120.36,120.44,29798.0,117.3551,117.394,117.141,117.2188,29798.0
2021-05-05 12:20:00,120.45,120.49,120.23,120.33,58890.0,117.2286,117.2675,117.0144,117.1118,58890.0
2021-05-05 12:30:00,120.33,120.39,120.02,120.03,67420.0,117.1118,117.1702,116.8101,116.8198,67420.0
2021-05-05 12:40:00,120.04,120.23,119.89,120.2,86698.0,116.8295,117.0144,116.6835,116.9852,86698.0
2021-05-05 12:50:00,120.2,120.24,119.95,119.99,47262.0,116.9852,117.0242,116.7419,116.7809,47262.0
2021-05-05 13:00:00,119.97,120.07,119.82,120.04,36642.0,116.7614,116.8587,116.6154,116.8295,36642.0
2021-05-05 13:10:00,120.05,120.15,119.96,120.11,22244.0,116.8393,116.9366,116.7517,116.8976,22244.0
2021-05-05 13:20:00,120.13,120.23,120.05,120.23,25746.0,116.9171,117.0144,116.8393,117.0144,25746.0
2021-05-05 13:30:00,120.24,120.32,120.09,120.25,93210.0,117.0242,117.102,116.8782,117.0339,93210.0
2021-05-05 13:40:00,120.27,120.36,120.24,120.32,12712.0,117.0534,117.141,117.0242,117.102,12712.0
2021-05-05 13:50:00,120.32,120.38,120.08,120.14,28452.0,117.102,117.1604,116.8684,116.9268,28452.0
2021-05-05 14:00:00,120.14,120.17,119.85,119.85,47360.0,116.9268,116.956,116.6446,116.6446,47360.0
2021-05-05 14:10:00,119.88,120.13,119.86,120.08,35898.0,116.6738,116.9171,116.6543,116.8684,35898.0
2021-05-05 14:20:00,120.08,120.14,119.92,120.08,36282.0,116.8684,116.9268,116.7127,116.8684,36282.0
2021-05-05 14:30:00,120.05,120.08,120.0,120.08,22602.0,116.8393,116.8684,116.7906,116.8684,22602.0
2021-05-05 14:40:00,120.08,120.18,119.99,120.17,18254.0,116.8684,116.9658,116.7809,116.956,18254.0
2021-05-05 14:50:00,120.17,120.17,119.79,119.82,31114.0,116.956,116.956,116.5862,116.6154,31114.0
2021-05-05 15:00:00,119.8,119.83,119.35,119.38,56524.0,116.5959,116.6251,116.158,116.1872,56524.0
2021-05-05 15:10:00,119.39,119.41,119.21,119.24,40574.0,116.1969,116.2164,116.0217,116.0509,40574.0
2021-05-05 15:20:00,119.24,119.3,118.83,119.11,122750.0,116.0509,116.1093,115.6519,115.9244,122750.0
2021-05-05 15:30:00,119.08,119.54,119.0,119.54,33800.0,115.8952,116.3429,115.8173,116.3429,33800.0
2021-05-05 15:40:00,119.48,119.58,119.35,119.35,66686.0,116.2845,116.3818,116.158,116.158,66686.0
2021-05-05 15:50:00,119.33,119.48,119.14,119.17,94398.0,116.1385,116.2845,115.9536,115.9828,94398.0
2021-05-06 09:30:00,118.92,119.24,118.15,119.23,64302.0,115.7395,116.0509,114.9901,116.0412,64302.0
2021-05-06 09:40:00,119.22,119.22,118.52,118.65,58954.0,116.0314,116.0314,115.3502,115.4767,58954.0
2021-05-06 09:50:00,118.64,119.02,118.24,118.3,39042.0,115.467,115.8368,115.0777,115.1361,39042.0
2021-05-06 10:00:00,118.16,118.34,117.8,117.83,88674.0,114.9998,115.175,114.6494,114.6786,88674.0
2021-05-06 10:10:00,117.86,118.25,117.84,117.92,33218.0,114.7078,115.0874,114.6884,114.7662,33218.0
2021-05-06 10:20:00,117.83,118.23,117.77,118.0,79770.0,114.6786,115.0679,114.6202,114.8441,79770.0
2021-05-06 10:30:00,118.0,118.74,117.95,118.69,132798.0,114.8441,115.5643,114.7954,115.5156,132798.0
2021-05-06 10:40:00,118.7,119.02,118.69,118.69,111950.0,115.5254,115.8368,115.5156,115.5156,111950.0
2021-05-06 10:50:00,118.6,119.08,118.6,119.08,42014.0,115.428,115.8952,115.428,115.8952,42014.0
2021-05-06 11:00:00,119.08,119.11,118.28,118.39,174154.0,115.8952,115.9244,115.1166,115.2236,174154.0
2021-05-06 11:10:00,118.39,118.72,118.28,118.7,114622.0,115.2236,115.5448,115.1166,115.5254,114622.0
2021-05-06 11:20:00,118.79,119.25,118.79,119.22,57418.0,115.613,116.0606,115.613,116.0314,57418.0
2021-05-06 11:30:00,119.24,119.69,119.19,119.61,94710.0,116.0509,116.4889,116.0023,116.411,94710.0
2021-05-06 11:40:00,119.63,119.88,119.63,119.81,24156.0,116.4305,116.6738,116.4305,116.6057,24156.0
2021-05-06 11:50:00,119.83,120.05,119.83,119.85,70438.0,116.6251,116.8393,116.6251,116.6446,70438.0
2021-05-06 12:00:00,119.88,119.89,119.61,119.64,18610.0,116.6738,116.6835,116.411,116.4402,18610.0
2021-05-06 12:10:00,119.67,119.91,119.57,119.87,26148.0,116.4694,116.703,116.3721,116.6641,26148.0
2021-05-06 12:20:00,119.86,120.3,119.85,120.25,84620.0,116.6543,117.0826,116.6446,117.0339,84620.0
2021-05-06 12:30:00,120.25,120.32,120.07,120.14,60848.0,117.0339,117.102,116.8587,116.9268,60848.0
2021-05-06 12:40:00,120.14,120.27,119.96,119.99,53676.0,116.9268,117.0534,116.7517,116.7809,53676.0
2021-05-06 12:50:00,120.03,120.19,120.03,120.15,44250.0,116.8198,116.9755,116.8198,116.9366,44250.0
2021-05-06 13:00:00,120.12,120.21,119.86,119.96,25972.0,116.9074,116.995,116.6543,116.7517,25972.0
2021-05-06 13:10:00,119.91,119.94,119.52,119.57,18920.0,116.703,116.7322,116.3234,116.3721,18920.0
2021-05-06 13:20:00,119.56,119.71,119.53,119.61,18412.0,116.3624,116.5083,116.3332,116.411,18412.0
2021-05-06 13:30:00,119.68,119.72,119.5,119.52,13526.0,116.4791,116.5181,116.304,116.3234,13526.0
2021-05-06 13:40:00,119.48,119.48,119.12,119.2,49140.0,116.2845,116.2845,115.9341,116.012,49140.0
2021-05-06 13:50:00,119.19,119.21,118.86,118.99,25738.0,116.0023,116.0217,115.6811,115.8076,25738.0
2021-05-06 14:00:00,118.97,119.16,118.96,119.09,16920.0,115.7881,115.9731,115.7784,115.9049,16920.0
2021-05-06 14:10:00,119.1,119.27,118.85,119.12,37182.0,115.9147,116.0801,115.6713,115.9341,37182.0
2021-05-06 14:20:00,119.08,119.16,118.54,118.57,28096.0,115.8952,115.9731,115.3696,115.3988,28096.0
2021-05-06 14:30:00,118.57,118.73,118.49,118.61,29650.0,115.3988,115.5546,115.321,115.4378,29650.0
2021-05-06 14:40:00,118.67,118.88,118.58,118.86,29554.0,115.4962,115.7005,115.4086,115.6811,29554.0
2021-05-06 14:50:00,118.86,119.11,118.79,118.85,28200.0,115.6811,115.9244,115.613,115.6713,28200.0
2021-05-06 15:00:00,118.87,119.02,118.76,119.02,24878.0,115.6908,115.8368,115.5838,115.8368,24878.0
2021-05-06 15:10:00,119.0,119.23,118.96,119.17,37308.0,115.8173,116.0412,115.7784,115.9828,37308.0
2021-05-06 15:20:00,119.17,119.42,119.11,119.33,39400.0,115.9828,116.2261,115.9244,116.1385,39400.0
2021-05-06 15:30:00,119.32,119.5,119.22,119.45,66536.0,116.1288,116.304,116.0314,116.2553,66536.0
2021-05-06 15:40:00,119.5,119.74,119.46,119.74,139512.0,116.304,116.5375,116.265,116.5375,139512.0
2021-05-06 15:50:00,119.75,120.27,119.75,120.22,159358.0,116.5473,117.0534,116.5473,117.0047,159358.0
2021-05-07 09:30:00,121.72,122.02,121.02,121.91,116742.0,118.4646,118.7566,117.7833,118.6495,116742.0
2021-05-07 09:40:00,121.93,122.13,121.49,122.13,76464.0,118.669,118.8636,118.2407,118.8636,76464.0
2021-05-07 09:50:00,122.13,122.13,121.47,121.58,58280.0,118.8636,118.8636,118.2213,118.3283,58280.0
2021-05-07 10:00:00,121.6,122.14,121.38,122.11,49070.0,118.3478,118.8734,118.1337,118.8442,49070.0
2021-05-07 10:10:00,122.11,122.42,122.09,122.39,71884.0,118.8442,119.1459,118.8247,119.1167,71884.0
2021-05-07 10:20:00,122.41,122.61,122.28,122.34,140000.0,119.1361,119.3308,119.0096,119.068,140000.0
2021-05-07 10:30:00,122.38,122.75,122.33,122.56,108354.0,119.1069,119.467,119.0583,119.2821,108354.0
2021-05-07 10:40:00,122.54,122.72,122.27,122.38,73790.0,119.2627,119.4378,118.9999,119.1069,73790.0
2021-05-07 10:50:00,122.39,122.4,122.01,122.28,55968.0,119.1167,119.1264,118.7468,119.0096,55968.0
2021-05-07 11:00:00,122.29,122.39,122.08,122.1,35716.0,119.0193,119.1167,118.815,118.8344,35716.0
2021-05-07 11:10:00,122.09,122.29,122.05,122.2,91094.0,118.8247,119.0193,118.7858,118.9317,91094.0
2021-05-07 11:20:00,122.15,122.16,121.97,122.14,18952.0,118.8831,118.8928,118.7079,118.8734,18952.0
2021-05-07 11:30:00,122.13,122.22,121.89,122.03,37032.0,118.8636,118.9512,118.63,118.7663,37032.0
2021-05-07 11:40:00,121.97,122.2,121.93,122.11,27558.0,118.7079,118.9317,118.669,118.8442,27558.0
2021-05-07 11:50:00,122.14,122.27,122.1,122.22,51642.0,118.8734,118.9999,118.8344,118.9512,51642.0
2021-05-07 12:00:00,122.23,122.28,122.08,122.22,38224.0,118.9609,119.0096,118.815,118.9512,38224.0
2021-05-07 12:10:00,122.23,122.26,122.02,122.14,37902.0,118.9609,118.9901,118.7566,118.8734,37902.0
2021-05-07 12:20:00,122.15,122.17,121.84,121.88,11390.0,118.8831,118.9026,118.5814,118.6203,11390.0
2021-05-07 12:30:00,121.89,121.94,121.64,121.64,24556.0,118.63,118.6787,118.3867,118.3867,24556.0
2021-05-07 12:40:00,121.64,121.85,121.64,121.84,43808.0,118.3867,118.5911,118.3867,118.5814,43808.0
2021-05-07 12:50:00,121.8,122.01,121.72,121.94,17002.0,118.5424,118.7468,118.4646,118.6787,17002.0
2021-05-07 13:00:00,121.97,121.97,121.52,121.67,17130.0,118.7079,118.7079,118.2699,118.4159,17130.0
2021-05-07 13:10:00,121.69,121.7,121.33,121.35,31440.0,118.4354,118.4451,118.085,118.1045,31440.0
2021-05-07 13:20:00,121.35,121.42,121.06,121.06,35650.0,118.1045,118.1726,117.8222,117.8222,35650.0
2021-05-07 13:30:00,121.07,121.41,121.07,121.28,43322.0,117.832,118.1629,117.832,118.0364,43322.0
2021-05-07 13:40:00,121.23,121.29,121.11,121.2,20016.0,117.9877,118.0461,117.8709,117.9585,20016.0
2021-05-07 13:50:00,121.27,121.27,121.04,121.04,20508.0,118.0266,118.0266,117.8028,117.8028,20508.0
2021-05-07 14:00:00,121.0,121.19,120.69,121.16,45300.0,117.7638,117.9488,117.4621,117.9196,45300.0
2021-05-07 14:10:00,121.17,121.25,121.07,121.17,20748.0,117.9293,118.0072,117.832,117.9293,20748.0
2021-05-07 14:20:00,121.17,121.33,121.13,121.26,16658.0,117.9293,118.085,117.8904,118.0169,16658.0
2021-05-07 14:30:00,121.24,121.34,121.05,121.16,25812.0,117.9974,118.0948,117.8125,117.9196,25812.0
2021-05-07 14:40:00,121.14,121.24,120.99,121.24,51620.0,117.9001,117.9974,117.7541,117.9974,51620.0
2021-05-07 14:50:00,121.27,121.45,121.27,121.42,18400.0,118.0266,118.2018,118.0266,118.1726,18400.0
2021-05-07 15:00:00,121.41,121.68,121.38,121.67,32636.0,118.1629,118.4257,118.1337,118.4159,32636.0
2021-05-07 15:10:00,121.66,121.8,121.61,121.79,30464.0,118.4062,118.5424,118.3575,118.5327,30464.0
2021-05-07 15:20:00,121.8,121.91,121.7,121.79,32078.0,118.5424,118.6495,118.4451,118.5327,32078.0
2021-05-07 15:30:00,121.83,121.89,121.7,121.75,55322.0,118.5716,118.63,118.4451,118.4938,55322.0
2021-05-07 15:40:00,121.76,121.89,121.6,121.89,49512.0,118.5035,118.63,118.3478,118.63,49512.0
2021-05-07 15:50:00,121.87,121.87,121.63,121.75,87404.0,118.6106,118.6106,118.377,118.4938,87404.0
2021-05-10 09:30:00,120.41,120.41,118.97,119.0,75234.0,117.1896,117.1896,115.7881,115.8173,75234.0
2021-05-10 09:40:00,118.86,118.86,118.4,118.52,120750.0,115.6811,115.6811,115.2334,115.3502,120750.0
2021-05-10 09:50:00,118.56,118.59,118.15,118.41,68862.0,115.3891,115.4183,114.9901,115.2431,68862.0
2021-05-10 10:00:00,118.39,118.39,117.92,118.26,65038.0,115.2236,115.2236,114.7662,115.0971,65038.0
2021-05-10 10:10:00,118.3,118.89,118.3,118.82,51430.0,115.1361,115.7103,115.1361,115.6421,51430.0
2021-05-10 10:20:00,118.81,118.94,118.38,118.38,39048.0,115.6324,115.7589,115.2139,115.2139,39048.0
2021-05-10 10:30:00,118.37,118.37,118.04,118.29,22896.0,115.2042,115.2042,114.883,115.1263,22896.0
2021-05-10 10:40:00,118.28,118.28,117.72,117.73,72244.0,115.1166,115.1166,114.5716,114.5813,72244.0
2021-05-10 10:50:00,117.72,117.87,117.64,117.83,44316.0,114.5716,114.7176,114.4937,114.6786,44316.0
2021-05-10 11:00:00,117.85,117.86,117.58,117.76,22888.0,114.6981,114.7078,114.4353,114.6105,22888.0
2021-05-10 11:10:00,117.71,117.93,117.54,117.93,21862.0,114.5618,114.776,114.3964,114.776,21862.0
2021-05-10 11:20:00,118.01,118.21,117.98,118.07,33948.0,114.8538,115.0485,114.8246,114.9122,33948.0
2021-05-10 11:30:00,118.07,118.08,117.88,117.98,19342.0,114.9122,114.9219,114.7273,114.8246,19342.0
2021-05-10 11:40:00,117.98,118.33,117.92,118.16,22778.0,114.8246,115.1653,114.7662,114.9998,22778.0
2021-05-10 11:50:00,118.12,118.25,118.02,118.19,15004.0,114.9609,115.0874,114.8635,115.029,15004.0
2021-05-10 12:00:00,118.22,118.33,118.19,118.25,14340.0,115.0582,115.1653,115.029,115.0874,14340.0
2021-05-10 12:10:00,118.35,118.6,118.35,118.52,34300.0,115.1847,115.428,115.1847,115.3502,34300.0
2021-05-10 12:20:00,118.48,118.52,118.2,118.22,18440.0,115.3112,115.3502,115.0387,115.0582,18440.0
2021-05-10 12:30:00,118.22,118.25,118.06,118.19,22000.0,115.0582,115.0874,114.9025,115.029,22000.0
2021-05-10 12:40:00,118.19,118.29,118.08,118.23,21840.0,115.029,115.1263,114.9219,115.0679,21840.0
2021-05-10 12:50:00,118.24,118.27,118.11,118.16,9866.0,115.0777,115.1069,114.9511,114.9998,9866.0
2021-05-10 13:00:00,118.16,118.27,118.05,118.08,48574.0,114.9998,115.1069,114.8927,114.9219,48574.0
2021-05-10 13:10:00,118.13,118.14,117.97,118.04,30114.0,114.9706,114.9803,114.8149,114.883,30114.0
2021-05-10 13:20:00,118.07,118.19,117.98,118.0,26186.0,114.9122,115.029,114.8246,114.8441,26186.0
2021-05-10 13:30:00,117.95,118.01,117.79,117.86,15200.0,114.7954,114.8538,114.6397,114.7078,15200.0
2021-05-10 13:40:00,117.83,117.83,117.68,117.7,23630.0,114.6786,114.6786,114.5326,114.5521,23630.0
2021-05-10 13:50:00,117.72,117.87,117.5,117.75,14600.0,114.5716,114.7176,114.3575,114.6008,14600.0
2021-05-10 14:00:00,117.72,117.72,117.44,117.49,36570.0,114.5716,114.5716,114.2991,114.3477,36570.0
2021-05-10 14:10:00,117.46,117.49,117.06,117.18,63684.0,114.3185,114.3477,113.9292,114.046,63684.0
2021-05-10 14:20:00,117.19,117.25,116.8,116.88,26192.0,114.0557,114.1141,113.6762,113.754,26192.0
2021-05-10 14:30:00,116.88,116.97,116.67,116.89,50662.0,113.754,113.8416,113.5496,113.7638,50662.0
2021-05-10 14:40:00,116.89,116.89,116.65,116.68,54606.0,113.7638,113.7638,113.5302,113.5594,54606.0
2021-05-10 14:50:00,116.67,116.77,116.56,116.77,45134.0,113.5496,113.647,113.4426,113.647,45134.0
2021-05-10 15:00:00,116.74,116.9,116.72,116.9,44740.0,113.6178,113.7735,113.5983,113.7735,44740.0
2021-05-10 15:10:00,116.91,117.08,116.76,116.83,54522.0,113.7832,113.9487,113.6372,113.7054,54522.0
2021-05-10 15:20:00,116.82,116.84,116.62,116.81,78856.0,113.6956,113.7151,113.501,113.6859,78856.0
2021-05-10 15:30:00,116.79,116.81,116.61,116.8,77168.0,113.6664,113.6859,113.4913,113.6762,77168.0
2021-05-10 15:40:00,116.8,116.89,116.54,116.63,121630.0,113.6762,113.7638,113.4231,113.5107,121630.0
2021-05-10 15:50:00,116.64,116.72,116.2,116.27,182652.0,113.5205,113.5983,113.0922,113.1603,182652.0
2021-05-11 09:30:00,112.97,114.3,112.67,114.23,263044.0,109.9486,111.243,109.6566,111.1749,263044.0
2021-05-11 09:40:00,114.28,114.86,114.23,114.43,100154.0,111.2236,111.7881,111.1749,111.3696,100154.0
2021-05-11 09:50:00,114.44,115.61,114.43,115.58,71902.0,111.3793,112.518,111.3696,112.4888,71902.0
2021-05-11 10:00:00,115.57,115.57,114.38,114.4,70058.0,112.4791,112.4791,111.3209,111.3404,70058.0
2021-05-11 10:10:00,114.42,114.64,113.95,114.28,90132.0,111.3598,111.5739,110.9024,111.2236,90132.0
2021-05-11 10:20:00,114.41,114.67,113.76,113.82,51744.0,111.3501,111.6031,110.7175,110.7759,51744.0
2021-05-11 10:30:00,113.77,113.8,113.36,113.58,74376.0,110.7272,110.7564,110.3282,110.5423,74376.0
2021-05-11 10:40:00,113.52,114.17,113.33,114.11,77994.0,110.4839,111.1165,110.299,111.0581,77994.0
2021-05-11 10:50:00,114.11,114.56,114.01,114.24,64972.0,111.0581,111.4961,110.9608,111.1846,64972.0
2021-05-11 11:00:00,114.17,114.32,113.83,114.05,46500.0,111.1165,111.2625,110.7856,110.9997,46500.0
2021-05-11 11:10:00,114.03,115.28,114.03,115.27,68660.0,110.9803,112.1968,110.9803,112.1871,68660.0
2021-05-11 11:20:00,115.26,115.55,115.16,115.5,47910.0,112.1774,112.4596,112.08,112.4109,47910.0
2021-05-11 11:30:00,115.5,115.53,115.25,115.38,44556.0,112.4109,112.4401,112.1676,112.2942,44556.0
2021-05-11 11:40:00,115.36,115.47,115.1,115.41,47878.0,112.2747,112.3817,112.0216,112.3233,47878.0
2021-05-11 11:50:00,115.39,115.78,115.33,115.65,38044.0,112.3039,112.6835,112.2455,112.5569,38044.0
2021-05-11 12:00:00,115.66,115.89,115.51,115.76,108076.0,112.5667,112.7905,112.4207,112.664,108076.0
2021-05-11 12:10:00,115.77,116.1,115.74,115.97,91090.0,112.6737,112.9949,112.6445,112.8684,91090.0
2021-05-11 12:20:00,115.97,115.98,115.58,115.63,38298.0,112.8684,112.8781,112.4888,112.5375,38298.0
2021-05-11 12:30:00,115.63,115.96,115.5,115.83,29148.0,112.5375,112.8586,112.4109,112.7321,29148.0
2021-05-11 12:40:00,115.82,115.82,115.58,115.58,45300.0,112.7224,112.7224,112.4888,112.4888,45300.0
2021-05-11 12:50:00,115.58,115.58,115.18,115.51,24472.0,112.4888,112.4888,112.0995,112.4207,24472.0
2021-05-11 13:00:00,115.5,115.98,115.47,115.96,28384.0,112.4109,112.8781,112.3817,112.8586,28384.0
2021-05-11 13:10:00,115.96,116.1,115.8,116.05,17634.0,112.8586,112.9949,112.7029,112.9462,17634.0
2021-05-11 13:20:00,116.01,116.51,116.01,116.42,21210.0,112.9073,113.3939,112.9073,113.3063,21210.0
2021-05-11 13:30:00,116.45,116.57,116.31,116.56,23916.0,113.3355,113.4523,113.1993,113.4426,23916.0
2021-05-11 13:40:00,116.58,116.7,116.49,116.6,21966.0,113.4621,113.5788,113.3745,113.4815,21966.0
2021-05-11 13:50:00,116.56,116.56,116.26,116.46,24038.0,113.4426,113.4426,113.1506,113.3453,24038.0
2021-05-11 14:00:00,116.58,116.77,116.46,116.49,32084.0,113.4621,113.647,113.3453,113.3745,32084.0
2021-05-11 14:10:00,116.51,116.54,116.17,116.41,19940.0,113.3939,113.4231,113.063,113.2966,19940.0
2021-05-11 14:20:00,116.45,116.89,116.36,116.86,52718.0,113.3355,113.7638,113.2479,113.7346,52718.0
2021-05-11 14:30:00,116.82,116.82,116.24,116.31,29738.0,113.6956,113.6956,113.1312,113.1993,29738.0
2021-05-11 14:40:00,116.26,116.57,116.17,116.57,24546.0,113.1506,113.4523,113.063,113.4523,24546.0
2021-05-11 14:50:00,116.54,116.58,116.38,116.46,42568.0,113.4231,113.4621,113.2674,113.3453,42568.0
2021-05-11 15:00:00,116.44,116.58,116.22,116.23,14278.0,113.3258,113.4621,113.1117,113.1214,14278.0
2021-05-11 15:10:00,116.28,116.55,116.14,116.55,37896.0,113.1701,113.4329,113.0338,113.4329,37896.0
2021-05-11 15:20:00,116.55,116.77,116.38,116.64,27520.0,113.4329,113.647,113.2674,113.5205,27520.0
2021-05-11 15:30:00,116.67,116.72,116.0,116.15,58060.0,113.5496,113.5983,112.8976,113.0436,58060.0
2021-05-11 15:40:00,116.16,116.56,116.11,116.47,72738.0,113.0533,113.4426,113.0046,113.355,72738.0
2021-05-11 15:50:00,116.45,116.68,116.29,116.67,120540.0,113.3355,113.5594,113.1798,113.5496,120540.0
2021-05-12 09:30:00,113.96,114.54,113.62,114.07,185954.0,110.9121,111.4766,110.5812,111.0192,185954.0
2021-05-12 09:40:00,114.04,114.55,113.71,114.32,94604.0,110.99,111.4863,110.6688,111.2625,94604.0
2021-05-12 09:50:00,114.38,114.46,113.66,113.75,105072.0,111.3209,111.3988,110.6202,110.7077,105072.0
2021-05-12 10:00:00,113.74,113.81,113.36,113.64,61224.0,110.698,110.7661,110.3282,110.6007,61224.0
2021-05-12 10:10:00,113.56,113.57,112.98,113.02,50644.0,110.5228,110.5326,109.9583,109.9973,50644.0
2021-05-12 10:20:00,113.08,113.42,112.83,112.84,60826.0,110.0557,110.3866,109.8124,109.8221,60826.0
2021-05-12 10:30:00,112.78,113.36,112.75,113.17,104658.0,109.7637,110.3282,109.7345,110.1433,104658.0
2021-05-12 10:40:00,113.11,113.24,112.76,112.81,62746.0,110.0849,110.2114,109.7442,109.7929,62746.0
2021-05-12 10:50:00,112.76,112.89,112.58,112.85,50156.0,109.7442,109.8707,109.569,109.8318,50156.0
2021-05-12 11:00:00,112.79,113.08,112.76,113.06,47804.0,109.7734,110.0557,109.7442,110.0362,47804.0
2021-05-12 11:10:00,113.03,113.52,112.95,113.44,126710.0,110.007,110.4839,109.9291,110.406,126710.0
2021-05-12 11:20:00,113.42,113.46,113.1,113.13,37490.0,110.3866,110.4255,110.0751,110.1043,37490.0
2021-05-12 11:30:00,113.03,113.07,112.75,112.89,41296.0,110.007,110.0459,109.7345,109.8707,41296.0
2021-05-12 11:40:00,112.83,113.06,112.74,112.86,25740.0,109.8124,110.0362,109.7248,109.8415,25740.0
2021-05-12 11:50:00,112.81,112.81,112.37,112.38,42058.0,109.7929,109.7929,109.3647,109.3744,42058.0
2021-05-12 12:00:00,112.34,112.42,112.25,112.3,47532.0,109.3355,109.4133,109.2479,109.2965,47532.0
2021-05-12 12:10:00,112.29,112.29,111.92,112.08,42498.0,109.2868,109.2868,108.9267,109.0824,42498.0
2021-05-12 12:20:00,112.08,112.61,112.07,112.49,26400.0,109.0824,109.5982,109.0727,109.4814,26400.0
2021-05-12 12:30:00,112.42,112.62,112.28,112.29,24148.0,109.4133,109.608,109.2771,109.2868,24148.0
2021-05-12 12:40:00,112.26,112.39,112.11,112.37,24504.0,109.2576,109.3841,109.1116,109.3647,24504.0
2021-05-12 12:50:00,112.35,112.47,112.35,112.47,9280.0,109.3452,109.462,109.3452,109.462,9280.0
2021-05-12 13:00:00,112.51,113.08,112.47,112.81,26338.0,109.5009,110.0557,109.462,109.7929,26338.0
2021-05-12 13:10:00,112.81,112.92,112.54,112.54,5722.0,109.7929,109.8999,109.5301,109.5301,5722.0
2021-05-12 13:20:00,112.45,112.53,112.31,112.36,10048.0,109.4425,109.5204,109.3063,109.3549,10048.0
2021-05-12 13:30:00,112.33,112.58,112.13,112.47,18354.0,109.3257,109.569,109.1311,109.462,18354.0
2021-05-12 13:40:00,112.49,112.49,112.21,112.23,7682.0,109.4814,109.4814,109.2089,109.2284,7682.0
2021-05-12 13:50:00,112.21,112.48,112.16,112.23,14544.0,109.2089,109.4717,109.1603,109.2284,14544.0
2021-05-12 14:00:00,112.2,112.28,112.01,112.01,30754.0,109.1992,109.2771,109.0143,109.0143,30754.0
2021-05-12 14:10:00,111.99,112.07,111.81,112.07,33452.0,108.9948,109.0727,108.8196,109.0727,33452.0
2021-05-12 14:20:00,112.07,112.18,111.87,112.0,53574.0,109.0727,109.1797,108.878,109.0045,53574.0
2021-05-12 14:30:00,111.99,112.25,111.89,112.15,43200.0,108.9948,109.2479,108.8975,109.1505,43200.0
2021-05-12 14:40:00,112.12,112.27,112.03,112.24,32680.0,109.1213,109.2673,109.0337,109.2381,32680.0
2021-05-12 14:50:00,112.23,112.48,112.08,112.1,45748.0,109.2284,109.4717,109.0824,109.1019,45748.0
2021-05-12 15:00:00,112.06,112.16,111.78,111.92,45242.0,109.0629,109.1603,108.7904,108.9267,45242.0
2021-05-12 15:10:00,111.89,111.89,111.66,111.69,50590.0,108.8975,108.8975,108.6736,108.7028,50590.0
2021-05-12 15:20:00,111.77,111.82,111.54,111.64,114408.0,108.7807,108.8294,108.5569,108.6542,114408.0
2021-05-12 15:30:00,111.63,111.85,111.57,111.67,61358.0,108.6444,108.8586,108.586,108.6834,61358.0
2021-05-12 15:40:00,111.71,112.03,111.66,111.78,95468.0,108.7223,109.0337,108.6736,108.7904,95468.0
2021-05-12 15:50:00,111.74,111.86,111.42,111.73,219956.0,108.7515,108.8683,108.4401,108.7418,219956.0
2021-05-13 09:30:00,113.64,114.25,113.52,113.67,394698.0,110.6007,111.1944,110.4839,110.6299,394698.0
2021-05-13 09:40:00,113.69,114.27,113.65,113.89,374228.0,110.6494,111.2138,110.6104,110.844,374228.0
2021-05-13 09:50:00,113.87,114.79,113.87,114.61,133054.0,110.8245,111.7199,110.8245,111.5447,133054.0
2021-05-13 10:00:00,114.64,115.0,114.48,114.53,85754.0,111.5739,111.9243,111.4182,111.4669,85754.0
2021-05-13 10:10:00,114.52,114.88,114.36,114.42,53248.0,111.4572,111.8075,111.3014,111.3598,53248.0
2021-05-13 10:20:00,114.37,114.61,114.04,114.2,33016.0,111.3112,111.5447,110.99,111.1457,33016.0
2021-05-13 10:30:00,114.22,114.55,114.1,114.31,61868.0,111.1652,111.4863,111.0484,111.2528,61868.0
2021-05-13 10:40:00,114.28,114.32,114.0,114.1,27836.0,111.2236,111.2625,110.9511,111.0484,27836.0
2021-05-13 10:50:00,114.1,114.54,114.0,114.15,40632.0,111.0484,111.4766,110.9511,111.097,40632.0
2021-05-13 11:00:00,114.17,114.17,113.58,113.67,86470.0,111.1165,111.1165,110.5423,110.6299,86470.0
2021-05-13 11:10:00,113.63,113.77,113.41,113.66,34566.0,110.591,110.7272,110.3768,110.6202,34566.0
2021-05-13 11:20:00,113.64,113.76,113.0,113.06,63618.0,110.6007,110.7175,109.9778,110.0362,63618.0
2021-05-13 11:30:00,113.07,113.35,112.96,113.32,37112.0,110.0459,110.3184,109.9389,110.2892,37112.0
2021-05-13 11:40:00,113.16,113.16,112.55,112.98,42570.0,110.1335,110.1335,109.5398,109.9583,42570.0
2021-05-13 11:50:00,112.96,113.06,112.67,112.81,56786.0,109.9389,110.0362,109.6566,109.7929,56786.0
2021-05-13 12:00:00,112.84,113.19,112.75,113.09,71256.0,109.8221,110.1627,109.7345,110.0654,71256.0
2021-05-13 12:10:00,113.08,113.39,113.06,113.23,129160.0,110.0557,110.3574,110.0362,110.2017,129160.0
2021-05-13 12:20:00,113.26,113.32,113.0,113.32,28196.0,110.2309,110.2892,109.9778,110.2892,28196.0
2021-05-13 12:30:00,113.32,113.61,113.32,113.37,36172.0,110.2892,110.5715,110.2892,110.3379,36172.0
2021-05-13 12:40:00,113.35,113.35,113.11,113.35,37268.0,110.3184,110.3184,110.0849,110.3184,37268.0
2021-05-13 12:50:00,113.36,113.4,112.66,112.78,45014.0,110.3282,110.3671,109.6469,109.7637,45014.0
2021-05-13 13:00:00,112.77,113.01,112.53,112.97,58214.0,109.754,109.9875,109.5204,109.9486,58214.0
2021-05-13 13:10:00,112.95,113.17,112.79,112.79,39008.0,109.9291,110.1433,109.7734,109.7734,39008.0
2021-05-13 13:20:00,112.82,112.83,112.38,112.59,39024.0,109.8026,109.8124,109.3744,109.5788,39024.0
2021-05-13 13:30:00,112.59,112.66,112.01,112.14,41330.0,109.5788,109.6469,109.0143,109.1408,41330.0
2021-05-13 13:40:00,112.2,112.34,112.03,112.12,19076.0,109.1992,109.3355,109.0337,109.1213,19076.0
2021-05-13 13:50:00,112.16,112.85,112.16,112.71,52896.0,109.1603,109.8318,109.1603,109.6956,52896.0
2021-05-13 14:00:00,112.73,113.55,112.73,113.36,41906.0,109.715,110.5131,109.715,110.3282,41906.0
2021-05-13 14:10:00,113.37,113.5,113.2,113.21,16362.0,110.3379,110.4644,110.1725,110.1822,16362.0
2021-05-13 14:20:00,113.23,113.52,113.16,113.42,17268.0,110.2017,110.4839,110.1335,110.3866,17268.0
2021-05-13 14:30:00,113.5,113.85,113.23,113.72,33592.0,110.4644,110.8051,110.2017,110.6785,33592.0
2021-05-13 14:40:00,113.76,113.94,113.54,113.71,52226.0,110.7175,110.8927,110.5034,110.6688,52226.0
2021-05-13 14:50:00,113.72,113.74,113.27,113.3,30570.0,110.6785,110.698,110.2406,110.2698,30570.0
2021-05-13 15:00:00,113.33,113.81,113.33,113.81,34328.0,110.299,110.7661,110.299,110.7661,34328.0
2021-05-13 15:10:00,113.82,113.83,113.36,113.55,49902.0,110.7759,110.7856,110.3282,110.5131,49902.0
2021-05-13 15:20:00,113.6,113.61,113.28,113.56,45954.0,110.5618,110.5715,110.2503,110.5228,45954.0
2021-05-13 15:30:00,113.63,113.89,113.63,113.8,44780.0,110.591,110.844,110.591,110.7564,44780.0
2021-05-13 15:40:00,113.77,113.86,113.65,113.7,63138.0,110.7272,110.8148,110.6104,110.6591,63138.0
2021-05-13 15:50:00,113.69,113.71,113.01,113.13,85510.0,110.6494,110.6688,109.9875,110.1043,85510.0
2021-05-14 09:30:00,114.72,114.9,113.82,113.88,47218.0,111.6518,111.827,110.7759,110.8343,47218.0
2021-05-14 09:40:00,113.95,114.21,113.7,113.97,65328.0,110.9024,111.1554,110.6591,110.9219,65328.0
2021-05-14 09:50:00,113.94,114.6,113.83,114.56,46878.0,110.8927,111.535,110.7856,111.4961,46878.0
2021-05-14 10:00:00,114.58,114.74,114.49,114.56,45698.0,111.5155,111.6713,111.428,111.4961,45698.0
2021-05-14 10:10:00,114.66,115.16,114.66,115.0,72158.0,111.5934,112.08,111.5934,111.9243,72158.0
2021-05-14 10:20:00,115.06,115.39,114.92,115.26,34550.0,111.9827,112.3039,111.8465,112.1774,34550.0
2021-05-14 10:30:00,115.31,115.57,115.31,115.45,40694.0,112.226,112.4791,112.226,112.3623,40694.0
2021-05-14 10:40:00,115.52,115.83,115.46,115.83,106772.0,112.4304,112.7321,112.372,112.7321,106772.0
2021-05-14 10:50:00,115.84,115.85,115.59,115.71,64048.0,112.7418,112.7516,112.4985,112.6153,64048.0
2021-05-14 11:00:00,115.72,115.73,115.25,115.27,32348.0,112.6251,112.6348,112.1676,112.1871,32348.0
2021-05-14 11:10:00,115.3,115.71,115.3,115.68,20714.0,112.2163,112.6153,112.2163,112.5861,20714.0
2021-05-14 11:20:00,115.7,115.79,115.58,115.71,31880.0,112.6056,112.6932,112.4888,112.6153,31880.0
2021-05-14 11:30:00,115.7,115.91,115.61,115.9,26724.0,112.6056,112.81,112.518,112.8002,26724.0
2021-05-14 11:40:00,115.89,115.99,115.83,115.96,18942.0,112.7905,112.8878,112.7321,112.8586,18942.0
2021-05-14 11:50:00,115.97,116.02,115.89,115.94,28320.0,112.8684,112.917,112.7905,112.8392,28320.0
2021-05-14 12:00:00,115.95,116.35,115.92,116.33,54826.0,112.8489,113.2382,112.8197,113.2187,54826.0
2021-05-14 12:10:00,116.35,116.46,116.33,116.46,30246.0,113.2382,113.3453,113.2187,113.3453,30246.0
2021-05-14 12:20:00,116.47,116.5,116.35,116.38,49686.0,113.355,113.3842,113.2382,113.2674,49686.0
2021-05-14 12:30:00,116.43,116.48,116.32,116.38,26952.0,113.3161,113.3647,113.209,113.2674,26952.0
2021-05-14 12:40:00,116.42,116.55,116.38,116.55,13200.0,113.3063,113.4329,113.2674,113.4329,13200.0
2021-05-14 12:50:00,116.56,116.62,116.42,116.59,13520.0,113.4426,113.501,113.3063,113.4718,13520.0
2021-05-14 13:00:00,116.58,116.64,116.46,116.55,30492.0,113.4621,113.5205,113.3453,113.4329,30492.0
2021-05-14 13:10:00,116.56,116.67,116.5,116.64,16378.0,113.4426,113.5496,113.3842,113.5205,16378.0
2021-05-14 13:20:00,116.58,116.77,116.58,116.73,19874.0,113.4621,113.647,113.4621,113.608,19874.0
2021-05-14 13:30:00,116.74,116.78,116.5,116.57,23942.0,113.6178,113.6567,113.3842,113.4523,23942.0
2021-05-14 13:40:00,116.54,116.71,116.51,116.7,13964.0,113.4231,113.5886,113.3939,113.5788,13964.0
2021-05-14 13:50:00,116.73,116.89,116.73,116.85,16210.0,113.608,113.7638,113.608,113.7248,16210.0
2021-05-14 14:00:00,116.88,117.0,116.8,116.99,17290.0,113.754,113.8708,113.6762,113.8611,17290.0
2021-05-14 14:10:00,116.94,117.14,116.94,117.11,25296.0,113.8124,114.0071,113.8124,113.9779,25296.0
2021-05-14 14:20:00,117.13,117.13,117.05,117.1,22536.0,113.9973,113.9973,113.9195,113.9681,22536.0
2021-05-14 14:30:00,117.13,117.19,117.07,117.14,23876.0,113.9973,114.0557,113.939,114.0071,23876.0
2021-05-14 14:40:00,117.14,117.3,117.14,117.28,17922.0,114.0071,114.1628,114.0071,114.1433,17922.0
2021-05-14 14:50:00,117.28,117.43,117.28,117.36,34714.0,114.1433,114.2893,114.1433,114.2212,34714.0
2021-05-14 15:00:00,117.36,117.36,117.07,117.14,38400.0,114.2212,114.2212,113.939,114.0071,38400.0
2021-05-14 15:10:00,117.15,117.22,117.06,117.06,34200.0,114.0168,114.0849,113.9292,113.9292,34200.0
2021-05-14 15:20:00,117.03,117.1,116.88,117.05,42660.0,113.9,113.9681,113.754,113.9195,42660.0
2021-05-14 15:30:00,117.07,117.09,116.74,116.87,42536.0,113.939,113.9584,113.6178,113.7443,42536.0
2021-05-14 15:40:00,116.87,116.92,116.7,116.89,84188.0,113.7443,113.793,113.5788,113.7638,84188.0
2021-05-14 15:50:00,116.86,116.92,116.56,116.56,104932.0,113.7346,113.793,113.4426,113.4426,104932.0
2021-05-17 09:30:00,114.99,115.14,114.21,115.11,88630.0,111.9146,112.0606,111.1554,112.0314,88630.0
2021-05-17 09:40:00,115.17,115.3,114.6,114.67,70114.0,112.0898,112.2163,111.535,111.6031,70114.0
2021-05-17 09:50:00,114.66,114.78,113.7,113.79,66068.0,111.5934,111.7102,110.6591,110.7467,66068.0
2021-05-17 10:00:00,113.73,113.98,113.46,113.87,57032.0,110.6883,110.9316,110.4255,110.8245,57032.0
2021-05-17 10:10:00,113.82,114.55,113.82,114.52,34818.0,110.7759,111.4863,110.7759,111.4572,34818.0
2021-05-17 10:20:00,114.51,114.81,114.32,114.32,27670.0,111.4474,111.7394,111.2625,111.2625,27670.0
2021-05-17 10:30:00,114.3,115.14,114.1,115.09,49726.0,111.243,112.0606,111.0484,112.0119,49726.0
2021-05-17 10:40:00,115.1,115.28,114.81,114.85,22200.0,112.0216,112.1968,111.7394,111.7783,22200.0
2021-05-17 10:50:00,115.09,115.19,114.67,114.82,25572.0,112.0119,112.1092,111.6031,111.7491,25572.0
2021-05-17 11:00:00,114.89,114.89,114.35,114.41,87038.0,111.8173,111.8173,111.2917,111.3501,87038.0
2021-05-17 11:10:00,114.37,114.83,114.14,114.58,37364.0,111.3112,111.7589,111.0873,111.5155,37364.0
2021-05-17 11:20:00,114.64,114.86,114.58,114.78,50358.0,111.5739,111.7881,111.5155,111.7102,50358.0
2021-05-17 11:30:00,114.78,114.88,114.53,114.61,50400.0,111.7102,111.8075,111.4669,111.5447,50400.0
2021-05-17 11:40:00,114.6,114.83,114.49,114.5,31660.0,111.535,111.7589,111.428,111.4377,31660.0
2021-05-17 11:50:00,114.49,114.52,114.25,114.38,37798.0,111.428,111.4572,111.1944,111.3209,37798.0
2021-05-17 12:00:00,114.33,114.51,114.17,114.32,30984.0,111.2722,111.4474,111.1165,111.2625,30984.0
2021-05-17 12:10:00,114.31,114.43,114.08,114.39,60854.0,111.2528,111.3696,111.0289,111.3306,60854.0
2021-05-17 12:20:00,114.36,114.5,114.36,114.44,28680.0,111.3014,111.4377,111.3014,111.3793,28680.0
2021-05-17 12:30:00,114.41,114.51,114.27,114.49,18602.0,111.3501,111.4474,111.2138,111.428,18602.0
2021-05-17 12:40:00,114.51,114.64,114.46,114.46,19764.0,111.4474,111.5739,111.3988,111.3988,19764.0
2021-05-17 12:50:00,114.52,114.52,114.2,114.21,18944.0,111.4572,111.4572,111.1457,111.1554,18944.0
2021-05-17 13:00:00,114.2,114.43,114.17,114.31,23742.0,111.1457,111.3696,111.1165,111.2528,23742.0
2021-05-17 13:10:00,114.29,114.32,114.0,114.01,28598.0,111.2333,111.2625,110.9511,110.9608,28598.0
2021-05-17 13:20:00,114.06,114.06,113.86,114.01,26052.0,111.0095,111.0095,110.8148,110.9608,26052.0
2021-05-17 13:30:00,114.04,114.2,113.81,114.02,34468.0,110.99,111.1457,110.7661,110.9705,34468.0
2021-05-17 13:40:00,114.01,114.11,113.69,114.08,47404.0,110.9608,111.0581,110.6494,111.0289,47404.0
2021-05-17 13:50:00,114.08,114.14,113.94,114.12,32658.0,111.0289,111.0873,110.8927,111.0678,32658.0
2021-05-17 14:00:00,114.08,114.29,114.06,114.27,21738.0,111.0289,111.2333,111.0095,111.2138,21738.0
2021-05-17 14:10:00,114.28,114.33,114.16,114.28,14724.0,111.2236,111.2722,111.1068,111.2236,14724.0
2021-05-17 14:20:00,114.26,114.45,114.23,114.35,29002.0,111.2041,111.389,111.1749,111.2917,29002.0
2021-05-17 14:30:00,114.35,114.57,114.23,114.29,32460.0,111.2917,111.5058,111.1749,111.2333,32460.0
2021-05-17 14:40:00,114.28,114.45,114.22,114.44,16202.0,111.2236,111.389,111.1652,111.3793,16202.0
2021-05-17 14:50:00,114.42,114.73,114.41,114.72,25750.0,111.3598,111.6615,111.3501,111.6518,25750.0
2021-05-17 15:00:00,114.71,115.02,114.67,114.99,47984.0,111.6421,111.9438,111.6031,111.9146,47984.0
2021-05-17 15:10:00,115.0,115.14,114.96,114.96,37994.0,111.9243,112.0606,111.8854,111.8854,37994.0
2021-05-17 15:20:00,114.93,114.93,114.64,114.79,19200.0,111.8562,111.8562,111.5739,111.7199,19200.0
2021-05-17 15:30:00,114.82,115.02,114.8,114.91,52660.0,111.7491,111.9438,111.7297,111.8367,52660.0
2021-05-17 15:40:00,114.92,115.2,114.91,115.03,41582.0,111.8465,112.119,111.8367,111.9535,41582.0
2021-05-17 15:50:00,115.04,115.41,115.03,115.36,95344.0,111.9632,112.3233,111.9535,112.2747,95344.0
2021-05-18 09:30:00,116.46,116.55,115.92,116.42,37120.0,113.3453,113.4329,112.8197,113.3063,37120.0
2021-05-18 09:40:00,116.43,116.43,115.76,115.79,38226.0,113.3161,113.3161,112.664,112.6932,38226.0
2021-05-18 09:50:00,115.87,116.39,115.61,116.16,36844.0,112.771,113.2771,112.518,113.0533,36844.0
2021-05-18 10:00:00,116.21,116.39,115.86,116.33,68318.0,113.102,113.2771,112.7613,113.2187,68318.0
2021-05-18 10:10:00,116.35,116.43,116.16,116.19,35802.0,113.2382,113.3161,113.0533,113.0825,35802.0
2021-05-18 10:20:00,116.23,116.69,116.23,116.61,32656.0,113.1214,113.5691,113.1214,113.4913,32656.0
2021-05-18 10:30:00,116.64,116.83,116.62,116.66,38832.0,113.5205,113.7054,113.501,113.5399,38832.0
2021-05-18 10:40:00,116.64,116.77,116.39,116.77,33802.0,113.5205,113.647,113.2771,113.647,33802.0
2021-05-18 10:50:00,116.77,116.81,116.29,116.49,44330.0,113.647,113.6859,113.1798,113.3745,44330.0
2021-05-18 11:00:00,116.5,116.52,116.3,116.39,25040.0,113.3842,113.4037,113.1895,113.2771,25040.0
2021-05-18 11:10:00,116.4,116.42,116.2,116.2,19694.0,113.2869,113.3063,113.0922,113.0922,19694.0
2021-05-18 11:20:00,116.25,116.27,116.08,116.08,30626.0,113.1409,113.1603,112.9754,112.9754,30626.0
2021-05-18 11:30:00,116.09,116.09,115.52,115.73,53884.0,112.9852,112.9852,112.4304,112.6348,53884.0
2021-05-18 11:40:00,115.77,115.99,115.66,115.99,19572.0,112.6737,112.8878,112.5667,112.8878,19572.0
2021-05-18 11:50:00,115.97,115.99,115.74,115.77,10944.0,112.8684,112.8878,112.6445,112.6737,10944.0
2021-05-18 12:00:00,115.73,115.94,115.73,115.94,13784.0,112.6348,112.8392,112.6348,112.8392,13784.0
2021-05-18 12:10:00,115.92,116.08,115.89,115.93,15158.0,112.8197,112.9754,112.7905,112.8294,15158.0
2021-05-18 12:20:00,115.99,116.25,115.9,116.24,21672.0,112.8878,113.1409,112.8002,113.1312,21672.0
2021-05-18 12:30:00,116.25,116.33,116.23,116.24,16676.0,113.1409,113.2187,113.1214,113.1312,16676.0
2021-05-18 12:40:00,116.23,116.28,116.2,116.22,14868.0,113.1214,113.1701,113.0922,113.1117,14868.0
2021-05-18 12:50:00,116.23,116.31,116.17,116.21,15364.0,113.1214,113.1993,113.063,113.102,15364.0
2021-05-18 13:00:00,116.22,116.22,115.96,116.02,13800.0,113.1117,113.1117,112.8586,112.917,13800.0
2021-05-18 13:10:00,116.02,116.13,115.92,115.98,15806.0,112.917,113.0241,112.8197,112.8781,15806.0
2021-05-18 13:20:00,115.96,116.2,115.94,116.18,18600.0,112.8586,113.0922,112.8392,113.0728,18600.0
2021-05-18 13:30:00,116.2,116.25,116.07,116.13,16260.0,113.0922,113.1409,112.9657,113.0241,16260.0
2021-05-18 13:40:00,116.15,116.17,115.92,115.97,18018.0,113.0436,113.063,112.8197,112.8684,18018.0
2021-05-18 13:50:00,115.95,116.0,115.92,115.94,15740.0,112.8489,112.8976,112.8197,112.8392,15740.0
2021-05-18 14:00:00,115.96,116.04,115.81,115.89,24436.0,112.8586,112.9365,112.7127,112.7905,24436.0
2021-05-18 14:10:00,115.89,116.08,115.88,115.93,12902.0,112.7905,112.9754,112.7808,112.8294,12902.0
2021-05-18 14:20:00,115.95,116.04,115.65,115.67,23436.0,112.8489,112.9365,112.5569,112.5764,23436.0
2021-05-18 14:30:00,115.67,115.71,115.21,115.27,52310.0,112.5764,112.6153,112.1287,112.1871,52310.0
2021-05-18 14:40:00,115.27,115.32,114.92,114.99,29324.0,112.1871,112.2358,111.8465,111.9146,29324.0
2021-05-18 14:50:00,115.05,115.37,115.03,115.35,23178.0,111.973,112.2844,111.9535,112.265,23178.0
2021-05-18 15:00:00,115.33,115.49,115.32,115.48,22980.0,112.2455,112.4012,112.2358,112.3915,22980.0
2021-05-18 15:10:00,115.51,115.56,115.29,115.41,18094.0,112.4207,112.4693,112.2066,112.3233,18094.0
2021-05-18 15:20:00,115.33,115.57,115.33,115.49,14334.0,112.2455,112.4791,112.2455,112.4012,14334.0
2021-05-18 15:30:00,115.49,115.67,115.46,115.55,17092.0,112.4012,112.5764,112.372,112.4596,17092.0
2021-05-18 15:40:00,115.57,115.63,115.14,115.2,38222.0,112.4791,112.5375,112.0606,112.119,38222.0
2021-05-18 15:50:00,115.19,115.24,114.6,114.63,134458.0,112.1092,112.1579,111.535,111.5642,134458.0
2021-05-19 09:30:00,112.09,113.31,111.99,112.67,79410.0,109.0921,110.2795,108.9948,109.6566,79410.0
2021-05-19 09:40:00,112.61,113.17,112.17,112.98,84258.0,109.5982,110.1433,109.17,109.9583,84258.0
2021-05-19 09:50:00,112.97,113.32,112.82,112.91,48900.0,109.9486,110.2892,109.8026,109.8902,48900.0
2021-05-19 10:00:00,112.86,113.24,112.67,113.16,64706.0,109.8415,110.2114,109.6566,110.1335,64706.0
2021-05-19 10:10:00,113.16,113.6,112.87,113.54,60174.0,110.1335,110.5618,109.8513,110.5034,60174.0
2021-05-19 10:20:00,113.56,114.03,113.26,114.03,58230.0,110.5228,110.9803,110.2309,110.9803,58230.0
2021-05-19 10:30:00,114.01,114.04,113.49,113.5,54468.0,110.9608,110.99,110.4547,110.4644,54468.0
2021-05-19 10:40:00,113.49,114.32,113.47,114.26,67648.0,110.4547,111.2625,110.4352,111.2041,67648.0
2021-05-19 10:50:00,114.2,114.76,114.2,114.65,108066.0,111.1457,111.6907,111.1457,111.5837,108066.0
2021-05-19 11:00:00,114.67,114.99,114.32,114.92,61254.0,111.6031,111.9146,111.2625,111.8465,61254.0
2021-05-19 11:10:00,114.92,115.31,114.91,115.14,149936.0,111.8465,112.226,111.8367,112.0606,149936.0
2021-05-19 11:20:00,115.09,115.58,115.09,115.32,43464.0,112.0119,112.4888,112.0119,112.2358,43464.0
2021-05-19 11:30:00,115.34,115.34,114.89,115.22,75682.0,112.2552,112.2552,111.8173,112.1384,75682.0
2021-05-19 11:40:00,115.24,115.24,114.91,115.03,57366.0,112.1579,112.1579,111.8367,111.9535,57366.0
2021-05-19 11:50:00,115.04,115.28,114.82,115.19,35106.0,111.9632,112.1968,111.7491,112.1092,35106.0
2021-05-19 12:00:00,115.17,115.28,115.02,115.25,48736.0,112.0898,112.1968,111.9438,112.1676,48736.0
2021-05-19 12:10:00,115.29,115.64,115.29,115.53,28950.0,112.2066,112.5472,112.2066,112.4401,28950.0
2021-05-19 12:20:00,115.54,116.22,115.36,116.03,64894.0,112.4499,113.1117,112.2747,112.9268,64894.0
2021-05-19 12:30:00,116.08,116.25,115.92,116.11,46036.0,112.9754,113.1409,112.8197,113.0046,46036.0
2021-05-19 12:40:00,116.05,116.19,115.92,116.02,24050.0,112.9462,113.0825,112.8197,112.917,24050.0
2021-05-19 12:50:00,116.05,116.11,115.85,115.91,15272.0,112.9462,113.0046,112.7516,112.81,15272.0
2021-05-19 13:00:00,115.93,116.45,115.92,116.33,39472.0,112.8294,113.3355,112.8197,113.2187,39472.0
2021-05-19 13:10:00,116.35,116.61,116.3,116.46,63396.0,113.2382,113.4913,113.1895,113.3453,63396.0
2021-05-19 13:20:00,116.49,116.5,116.2,116.31,42830.0,113.3745,113.3842,113.0922,113.1993,42830.0
2021-05-19 13:30:00,116.32,116.39,115.83,116.04,36004.0,113.209,113.2771,112.7321,112.9365,36004.0
2021-05-19 13:40:00,116.01,116.08,115.87,116.07,42402.0,112.9073,112.9754,112.771,112.9657,42402.0
2021-05-19 13:50:00,116.14,116.32,116.02,116.13,17438.0,113.0338,113.209,112.917,113.0241,17438.0
2021-05-19 14:00:00,116.11,116.46,115.43,116.01,51108.0,113.0046,113.3453,112.3428,112.9073,51108.0
2021-05-19 14:10:00,115.98,116.11,115.58,115.95,53868.0,112.8781,113.0046,112.4888,112.8489,53868.0
2021-05-19 14:20:00,115.97,116.88,115.95,116.7,100654.0,112.8684,113.754,112.8489,113.5788,100654.0
2021-05-19 14:30:00,116.7,116.91,116.08,116.08,120188.0,113.5788,113.7832,112.9754,112.9754,120188.0
2021-05-19 14:40:00,116.12,116.21,115.81,115.91,60380.0,113.0144,113.102,112.7127,112.81,60380.0
2021-05-19 14:50:00,115.94,116.31,115.85,116.0,41674.0,112.8392,113.1993,112.7516,112.8976,41674.0
2021-05-19 15:00:00,115.99,116.31,115.74,116.28,93976.0,112.8878,113.1993,112.6445,113.1701,93976.0
2021-05-19 15:10:00,116.26,116.51,116.25,116.33,92010.0,113.1506,113.3939,113.1409,113.2187,92010.0
2021-05-19 15:20:00,116.32,116.7,116.16,116.6,66778.0,113.209,113.5788,113.0533,113.4815,66778.0
2021-05-19 15:30:00,116.61,116.62,116.24,116.3,52194.0,113.4913,113.501,113.1312,113.1895,52194.0
2021-05-19 15:40:00,116.3,116.31,115.77,115.8,100224.0,113.1895,113.1993,112.6737,112.7029,100224.0
2021-05-19 15:50:00,115.82,116.86,115.76,116.8,209136.0,112.7224,113.7346,112.664,113.6762,209136.0
2021-05-20 09:30:00,117.6,118.36,117.57,118.07,77942.0,114.4548,115.1945,114.4256,114.9122,77942.0
2021-05-20 09:40:00,118.1,118.9,118.1,118.58,90370.0,114.9414,115.72,114.9414,115.4086,90370.0
2021-05-20 09:50:00,118.59,118.8,118.17,118.34,62472.0,115.4183,115.6227,115.0095,115.175,62472.0
2021-05-20 10:00:00,118.34,118.64,118.2,118.38,41168.0,115.175,115.467,115.0387,115.2139,41168.0
2021-05-20 10:10:00,118.41,118.6,118.36,118.56,30652.0,115.2431,115.428,115.1945,115.3891,30652.0
2021-05-20 10:20:00,118.58,118.72,118.43,118.56,25252.0,115.4086,115.5448,115.2626,115.3891,25252.0
2021-05-20 10:30:00,118.65,118.71,118.45,118.57,33028.0,115.4767,115.5351,115.282,115.3988,33028.0
2021-05-20 10:40:00,118.64,118.97,118.55,118.85,42212.0,115.467,115.7881,115.3794,115.6713,42212.0
2021-05-20 10:50:00,118.88,119.07,118.82,118.86,57782.0,115.7005,115.8855,115.6421,115.6811,57782.0
2021-05-20 11:00:00,118.91,119.09,118.91,119.0,25750.0,115.7297,115.9049,115.7297,115.8173,25750.0
2021-05-20 11:10:00,119.01,119.3,118.95,119.27,31752.0,115.8271,116.1093,115.7687,116.0801,31752.0
2021-05-20 11:20:00,119.29,119.29,119.1,119.29,48854.0,116.0996,116.0996,115.9147,116.0996,48854.0
2021-05-20 11:30:00,119.3,119.42,119.21,119.36,55816.0,116.1093,116.2261,116.0217,116.1677,55816.0
2021-05-20 11:40:00,119.39,119.51,119.39,119.43,46904.0,116.1969,116.3137,116.1969,116.2358,46904.0
2021-05-20 11:50:00,119.45,119.54,119.41,119.45,40702.0,116.2553,116.3429,116.2164,116.2553,40702.0
2021-05-20 12:00:00,119.45,119.45,119.11,119.11,45382.0,116.2553,116.2553,115.9244,115.9244,45382.0
2021-05-20 12:10:00,119.08,119.33,119.02,119.22,53202.0,115.8952,116.1385,115.8368,116.0314,53202.0
2021-05-20 12:20:00,119.26,119.27,119.0,119.08,27750.0,116.0704,116.0801,115.8173,115.8952,27750.0
2021-05-20 12:30:00,119.11,119.22,118.85,118.94,68246.0,115.9244,116.0314,115.6713,115.7589,68246.0
2021-05-20 12:40:00,118.94,119.19,118.92,119.16,31246.0,115.7589,116.0023,115.7395,115.9731,31246.0
2021-05-20 12:50:00,119.16,119.39,119.14,119.33,55628.0,115.9731,116.1969,115.9536,116.1385,55628.0
2021-05-20 13:00:00,119.31,119.42,119.25,119.39,24002.0,116.119,116.2261,116.0606,116.1969,24002.0
2021-05-20 13:10:00,119.43,119.51,119.39,119.45,33546.0,116.2358,116.3137,116.1969,116.2553,33546.0
2021-05-20 13:20:00,119.44,119.67,119.43,119.58,44186.0,116.2456,116.4694,116.2358,116.3818,44186.0
2021-05-20 13:30:00,119.58,119.72,119.58,119.71,16014.0,116.3818,116.5181,116.3818,116.5083,16014.0
2021-05-20 13:40:00,119.7,119.8,119.63,119.78,22202.0,116.4986,116.5959,116.4305,116.5765,22202.0
2021-05-20 13:50:00,119.74,119.76,119.28,119.51,40158.0,116.5375,116.557,116.0898,116.3137,40158.0
2021-05-20 14:00:00,119.57,119.6,119.47,119.58,32912.0,116.3721,116.4013,116.2748,116.3818,32912.0
2021-05-20 14:10:00,119.59,119.67,119.45,119.6,17826.0,116.3916,116.4694,116.2553,116.4013,17826.0
2021-05-20 14:20:00,119.59,119.79,119.59,119.78,24488.0,116.3916,116.5862,116.3916,116.5765,24488.0
2021-05-20 14:30:00,119.78,119.86,119.74,119.82,37792.0,116.5765,116.6543,116.5375,116.6154,37792.0
2021-05-20 14:40:00,119.81,119.92,119.78,119.89,17144.0,116.6057,116.7127,116.5765,116.6835,17144.0
2021-05-20 14:50:00,119.85,120.11,119.84,120.08,39922.0,116.6446,116.8976,116.6349,116.8684,39922.0
2021-05-20 15:00:00,120.04,120.05,119.87,119.96,40444.0,116.8295,116.8393,116.6641,116.7517,40444.0
2021-05-20 15:10:00,119.97,120.11,119.96,120.08,43678.0,116.7614,116.8976,116.7517,116.8684,43678.0
2021-05-20 15:20:00,120.07,120.16,120.05,120.16,29478.0,116.8587,116.9463,116.8393,116.9463,29478.0
2021-05-20 15:30:00,120.14,120.18,119.86,119.86,57810.0,116.9268,116.9658,116.6543,116.6543,57810.0
2021-05-20 15:40:00,119.86,119.95,119.72,119.8,85346.0,116.6543,116.7419,116.5181,116.5959,85346.0
2021-05-20 15:50:00,119.81,119.95,119.58,119.72,148104.0,116.6057,116.7419,116.3818,116.5181,148104.0
2021-05-21 09:30:00,120.43,120.48,119.5,119.56,111248.0,117.2091,117.2578,116.304,116.3624,111248.0
2021-05-21 09:40:00,119.54,119.94,119.32,119.61,107804.0,116.3429,116.7322,116.1288,116.411,107804.0
2021-05-21 09:50:00,119.57,120.16,119.35,120.13,65846.0,116.3721,116.9463,116.158,116.9171,65846.0
2021-05-21 10:00:00,120.16,120.33,119.61,119.88,50406.0,116.9463,117.1118,116.411,116.6738,50406.0
2021-05-21 10:10:00,119.83,120.04,119.27,119.33,83636.0,116.6251,116.8295,116.0801,116.1385,83636.0
2021-05-21 10:20:00,119.3,119.62,119.22,119.33,36252.0,116.1093,116.4208,116.0314,116.1385,36252.0
2021-05-21 10:30:00,119.3,119.67,119.02,119.14,60138.0,116.1093,116.4694,115.8368,115.9536,60138.0
2021-05-21 10:40:00,119.14,119.22,118.9,118.98,94278.0,115.9536,116.0314,115.72,115.7979,94278.0
2021-05-21 10:50:00,118.98,119.32,118.91,119.32,127534.0,115.7979,116.1288,115.7297,116.1288,127534.0
2021-05-21 11:00:00,119.33,119.42,119.12,119.42,40720.0,116.1385,116.2261,115.9341,116.2261,40720.0
2021-05-21 11:10:00,119.41,119.42,119.22,119.33,36080.0,116.2164,116.2261,116.0314,116.1385,36080.0
2021-05-21 11:20:00,119.35,119.38,118.94,118.96,31914.0,116.158,116.1872,115.7589,115.7784,31914.0
2021-05-21 11:30:00,118.96,119.11,118.89,119.07,55782.0,115.7784,115.9244,115.7103,115.8855,55782.0
2021-05-21 11:40:00,119.06,119.2,118.96,119.0,49270.0,115.8757,116.012,115.7784,115.8173,49270.0
2021-05-21 11:50:00,119.03,119.11,118.76,118.82,50352.0,115.8465,115.9244,115.5838,115.6421,50352.0
2021-05-21 12:00:00,118.82,119.08,118.77,118.86,40828.0,115.6421,115.8952,115.5935,115.6811,40828.0
2021-05-21 12:10:00,118.85,118.98,118.83,118.92,25736.0,115.6713,115.7979,115.6519,115.7395,25736.0
2021-05-21 12:20:00,118.92,119.04,118.86,119.03,30752.0,115.7395,115.8563,115.6811,115.8465,30752.0
2021-05-21 12:30:00,119.03,119.17,119.01,119.17,25934.0,115.8465,115.9828,115.8271,115.9828,25934.0
2021-05-21 12:40:00,119.16,119.21,118.99,119.14,26176.0,115.9731,116.0217,115.8076,115.9536,26176.0
2021-05-21 12:50:00,119.15,119.15,118.76,119.08,50608.0,115.9633,115.9633,115.5838,115.8952,50608.0
2021-05-21 13:00:00,119.1,119.25,119.08,119.19,14154.0,115.9147,116.0606,115.8952,116.0023,14154.0
2021-05-21 13:10:00,119.23,119.28,119.08,119.11,16078.0,116.0412,116.0898,115.8952,115.9244,16078.0
2021-05-21 13:20:00,119.12,119.39,119.12,119.38,32338.0,115.9341,116.1969,115.9341,116.1872,32338.0
2021-05-21 13:30:00,119.38,119.57,119.36,119.5,22310.0,116.1872,116.3721,116.1677,116.304,22310.0
2021-05-21 13:40:00,119.5,119.55,119.4,119.41,26962.0,116.304,116.3526,116.2066,116.2164,26962.0
2021-05-21 13:50:00,119.44,119.52,119.42,119.46,18800.0,116.2456,116.3234,116.2261,116.265,18800.0
2021-05-21 14:00:00,119.49,119.67,119.42,119.64,26600.0,116.2942,116.4694,116.2261,116.4402,26600.0
2021-05-21 14:10:00,119.64,119.73,119.56,119.58,20238.0,116.4402,116.5278,116.3624,116.3818,20238.0
2021-05-21 14:20:00,119.56,119.63,119.33,119.39,25100.0,116.3624,116.4305,116.1385,116.1969,25100.0
2021-05-21 14:30:00,119.39,119.58,119.21,119.28,28626.0,116.1969,116.3818,116.0217,116.0898,28626.0
2021-05-21 14:40:00,119.31,119.39,119.27,119.36,14400.0,116.119,116.1969,116.0801,116.1677,14400.0
2021-05-21 14:50:00,119.36,119.47,119.36,119.41,32722.0,116.1677,116.2748,116.1677,116.2164,32722.0
2021-05-21 15:00:00,119.42,119.47,119.26,119.36,31632.0,116.2261,116.2748,116.0704,116.1677,31632.0
2021-05-21 15:10:00,119.34,119.55,119.34,119.52,39092.0,116.1482,116.3526,116.1482,116.3234,39092.0
2021-05-21 15:20:00,119.52,119.6,119.48,119.55,34826.0,116.3234,116.4013,116.2845,116.3526,34826.0
2021-05-21 15:30:00,119.56,119.57,119.25,119.25,61738.0,116.3624,116.3721,116.0606,116.0606,61738.0
2021-05-21 15:40:00,119.24,119.28,118.96,119.12,81504.0,116.0509,116.0898,115.7784,115.9341,81504.0
2021-05-21 15:50:00,119.11,119.19,118.99,118.99,123516.0,115.9244,116.0023,115.8076,115.8076,123516.0
2021-05-24 09:30:00,120.0,121.19,119.95,121.18,48452.0,116.7906,117.9488,116.7419,117.939,48452.0
2021-05-24 09:40:00,121.08,121.33,121.06,121.21,54484.0,117.8417,118.085,117.8222,117.9682,54484.0
2021-05-24 09:50:00,121.23,121.34,121.04,121.11,35700.0,117.9877,118.0948,117.8028,117.8709,35700.0
2021-05-24 10:00:00,121.17,121.28,121.07,121.26,29072.0,117.9293,118.0364,117.832,118.0169,29072.0
2021-05-24 10:10:00,121.28,121.64,121.26,121.41,43152.0,118.0364,118.3867,118.0169,118.1629,43152.0
2021-05-24 10:20:00,121.4,121.7,121.39,121.44,38828.0,118.1531,118.4451,118.1434,118.1921,38828.0
2021-05-24 10:30:00,121.47,121.82,121.44,121.82,31798.0,118.2213,118.5619,118.1921,118.5619,31798.0
2021-05-24 10:40:00,121.81,121.81,121.39,121.39,73328.0,118.5522,118.5522,118.1434,118.1434,73328.0
2021-05-24 10:50:00,121.43,121.57,121.2,121.22,18004.0,118.1823,118.3186,117.9585,117.978,18004.0
2021-05-24 11:00:00,121.3,121.4,121.22,121.32,10000.0,118.0558,118.1531,117.978,118.0753,10000.0
2021-05-24 11:10:00,121.35,121.58,121.33,121.57,23440.0,118.1045,118.3283,118.085,118.3186,23440.0
2021-05-24 11:20:00,121.58,121.62,121.43,121.58,12798.0,118.3283,118.3673,118.1823,118.3283,12798.0
2021-05-24 11:30:00,121.6,121.64,121.48,121.5,19682.0,118.3478,118.3867,118.231,118.2505,19682.0
2021-05-24 11:40:00,121.49,121.66,121.43,121.66,25800.0,118.2407,118.4062,118.1823,118.4062,25800.0
2021-05-24 11:50:00,121.64,121.66,121.5,121.58,19442.0,118.3867,118.4062,118.2505,118.3283,19442.0
2021-05-24 12:00:00,121.63,121.76,121.6,121.71,29128.0,118.377,118.5035,118.3478,118.4549,29128.0
2021-05-24 12:10:00,121.71,121.81,121.64,121.81,20200.0,118.4549,118.5522,118.3867,118.5522,20200.0
2021-05-24 12:20:00,121.81,121.88,121.71,121.82,44480.0,118.5522,118.6203,118.4549,118.5619,44480.0
2021-05-24 12:30:00,121.81,121.92,121.81,121.92,12776.0,118.5522,118.6592,118.5522,118.6592,12776.0
2021-05-24 12:40:00,121.92,121.96,121.87,121.96,12710.0,118.6592,118.6982,118.6106,118.6982,12710.0
2021-05-24 12:50:00,121.92,121.94,121.83,121.89,24560.0,118.6592,118.6787,118.5716,118.63,24560.0
2021-05-24 13:00:00,121.91,122.02,121.79,121.83,19400.0,118.6495,118.7566,118.5327,118.5716,19400.0
2021-05-24 13:10:00,121.85,122.03,121.85,122.02,11018.0,118.5911,118.7663,118.5911,118.7566,11018.0
2021-05-24 13:20:00,122.01,122.01,121.92,121.98,22150.0,118.7468,118.7468,118.6592,118.7176,22150.0
2021-05-24 13:30:00,121.98,122.17,121.98,122.14,30210.0,118.7176,118.9026,118.7176,118.8734,30210.0
2021-05-24 13:40:00,122.14,122.3,122.14,122.29,19406.0,118.8734,119.0291,118.8734,119.0193,19406.0
2021-05-24 13:50:00,122.29,122.31,122.23,122.25,24972.0,119.0193,119.0388,118.9609,118.9804,24972.0
2021-05-24 14:00:00,122.24,122.28,122.18,122.25,14800.0,118.9707,119.0096,118.9123,118.9804,14800.0
2021-05-24 14:10:00,122.25,122.26,122.11,122.26,30238.0,118.9804,118.9901,118.8442,118.9901,30238.0
2021-05-24 14:20:00,122.21,122.29,122.16,122.25,15154.0,118.9415,119.0193,118.8928,118.9804,15154.0
2021-05-24 14:30:00,122.27,122.41,122.25,122.33,18534.0,118.9999,119.1361,118.9804,119.0583,18534.0
2021-05-24 14:40:00,122.34,122.51,122.32,122.45,17258.0,119.068,119.2335,119.0485,119.1751,17258.0
2021-05-24 14:50:00,122.45,122.45,122.32,122.34,17400.0,119.1751,119.1751,119.0485,119.068,17400.0
2021-05-24 15:00:00,122.32,122.39,122.28,122.31,62004.0,119.0485,119.1167,119.0096,119.0388,62004.0
2021-05-24 15:10:00,122.31,122.35,122.22,122.22,30636.0,119.0388,119.0777,118.9512,118.9512,30636.0
2021-05-24 15:20:00,122.2,122.23,122.1,122.18,28950.0,118.9317,118.9609,118.8344,118.9123,28950.0
2021-05-24 15:30:00,122.17,122.19,122.03,122.14,34018.0,118.9026,118.922,118.7663,118.8734,34018.0
2021-05-24 15:40:00,122.14,122.22,122.03,122.05,49408.0,118.8734,118.9512,118.7663,118.7858,49408.0
2021-05-24 15:50:00,122.02,122.02,121.72,121.74,115152.0,118.7566,118.7566,118.4646,118.4841,115152.0
2021-05-25 09:30:00,122.83,122.91,122.35,122.79,41602.0,119.5449,119.6228,119.0777,119.506,41602.0
2021-05-25 09:40:00,122.78,123.19,122.73,123.17,41626.0,119.4962,119.8953,119.4476,119.8758,41626.0
2021-05-25 09:50:00,123.1,123.11,122.17,122.22,42756.0,119.8077,119.8174,118.9026,118.9512,42756.0
2021-05-25 10:00:00,122.3,122.55,122.08,122.36,46286.0,119.0291,119.2724,118.815,119.0875,46286.0
2021-05-25 10:10:00,122.36,122.62,122.32,122.55,69996.0,119.0875,119.3405,119.0485,119.2724,69996.0
2021-05-25 10:20:00,122.55,122.88,122.55,122.85,22444.0,119.2724,119.5936,119.2724,119.5644,22444.0
2021-05-25 10:30:00,122.88,122.96,122.45,122.86,59688.0,119.5936,119.6714,119.1751,119.5741,59688.0
2021-05-25 10:40:00,122.9,123.12,122.78,123.1,37830.0,119.613,119.8271,119.4962,119.8077,37830.0
2021-05-25 10:50:00,123.14,123.21,123.02,123.16,16000.0,119.8466,119.9147,119.7298,119.8661,16000.0
2021-05-25 11:00:00,123.17,123.17,122.39,122.46,104180.0,119.8758,119.8758,119.1167,119.1848,104180.0
2021-05-25 11:10:00,122.45,122.5,121.86,121.93,150214.0,119.1751,119.2237,118.6008,118.669,150214.0
2021-05-25 11:20:00,121.95,122.28,121.83,121.9,85472.0,118.6884,119.0096,118.5716,118.6398,85472.0
2021-05-25 11:30:00,121.92,122.02,121.66,121.96,55728.0,118.6592,118.7566,118.4062,118.6982,55728.0
2021-05-25 11:40:00,121.98,122.29,121.97,122.22,46828.0,118.7176,119.0193,118.7079,118.9512,46828.0
2021-05-25 11:50:00,122.24,122.47,121.95,122.47,31952.0,118.9707,119.1945,118.6884,119.1945,31952.0
2021-05-25 12:00:00,122.44,122.47,122.16,122.33,25356.0,119.1653,119.1945,118.8928,119.0583,25356.0
2021-05-25 12:10:00,122.32,122.35,122.05,122.13,21834.0,119.0485,119.0777,118.7858,118.8636,21834.0
2021-05-25 12:20:00,122.15,122.19,122.06,122.13,13300.0,118.8831,118.922,118.7955,118.8636,13300.0
2021-05-25 12:30:00,122.11,122.32,122.11,122.2,25180.0,118.8442,119.0485,118.8442,118.9317,25180.0
2021-05-25 12:40:00,122.21,122.21,121.95,121.95,17600.0,118.9415,118.9415,118.6884,118.6884,17600.0
2021-05-25 12:50:00,121.99,122.17,121.99,122.13,8398.0,118.7274,118.9026,118.7274,118.8636,8398.0
2021-05-25 13:00:00,122.08,122.1,121.82,122.1,42758.0,118.815,118.8344,118.5619,118.8344,42758.0
2021-05-25 13:10:00,122.07,122.4,122.07,122.4,17550.0,118.8052,119.1264,118.8052,119.1264,17550.0
2021-05-25 13:20:00,122.41,122.53,122.38,122.49,27496.0,119.1361,119.2529,119.1069,119.214,27496.0
2021-05-25 13:30:00,122.46,122.53,122.33,122.49,12246.0,119.1848,119.2529,119.0583,119.214,12246.0
2021-05-25 13:40:00,122.44,122.53,122.31,122.46,9408.0,119.1653,119.2529,119.0388,119.1848,9408.0
2021-05-25 13:50:00,122.43,122.56,122.43,122.49,11654.0,119.1556,119.2821,119.1556,119.214,11654.0
2021-05-25 14:00:00,122.56,122.56,122.22,122.38,30964.0,119.2821,119.2821,118.9512,119.1069,30964.0
2021-05-25 14:10:00,122.36,122.58,122.33,122.46,25108.0,119.0875,119.3016,119.0583,119.1848,25108.0
2021-05-25 14:20:00,122.5,122.58,122.38,122.42,7214.0,119.2237,119.3016,119.1069,119.1459,7214.0
2021-05-25 14:30:00,122.39,122.57,122.31,122.41,7740.0,119.1167,119.2919,119.0388,119.1361,7740.0
2021-05-25 14:40:00,122.46,122.5,122.36,122.41,12628.0,119.1848,119.2237,119.0875,119.1361,12628.0
2021-05-25 14:50:00,122.42,122.43,122.28,122.42,6240.0,119.1459,119.1556,119.0096,119.1459,6240.0
2021-05-25 15:00:00,122.36,122.39,122.11,122.11,25390.0,119.0875,119.1167,118.8442,118.8442,25390.0
2021-05-25 15:10:00,122.11,122.14,122.0,122.14,21304.0,118.8442,118.8734,118.7371,118.8734,21304.0
2021-05-25 15:20:00,122.1,122.35,122.07,122.22,23200.0,118.8344,119.0777,118.8052,118.9512,23200.0
2021-05-25 15:30:00,122.19,122.29,122.04,122.27,23422.0,118.922,119.0193,118.776,118.9999,23422.0
2021-05-25 15:40:00,122.27,122.29,122.08,122.09,36308.0,118.9999,119.0193,118.815,118.8247,36308.0
2021-05-25 15:50:00,122.11,122.43,122.06,122.36,84518.0,118.8442,119.1556,118.7955,119.0875,84518.0
2021-05-26 09:30:00,122.5,123.17,122.33,123.07,46488.0,119.2237,119.8758,119.0583,119.7785,46488.0
2021-05-26 09:40:00,123.08,123.2,122.58,122.6,69130.0,119.7882,119.905,119.3016,119.3211,69130.0
2021-05-26 09:50:00,122.61,122.66,122.15,122.15,57564.0,119.3308,119.3794,118.8831,118.8831,57564.0
2021-05-26 10:00:00,122.22,122.44,121.96,122.44,50054.0,118.9512,119.1653,118.6982,119.1653,50054.0
2021-05-26 10:10:00,122.46,122.54,122.24,122.47,27838.0,119.1848,119.2627,118.9707,119.1945,27838.0
2021-05-26 10:20:00,122.42,122.58,122.42,122.48,32454.0,119.1459,119.3016,119.1459,119.2043,32454.0
2021-05-26 10:30:00,122.47,122.53,122.32,122.35,11440.0,119.1945,119.2529,119.0485,119.0777,11440.0
2021-05-26 10:40:00,122.46,122.5,122.33,122.35,64620.0,119.1848,119.2237,119.0583,119.0777,64620.0
2021-05-26 10:50:00,122.34,122.56,122.3,122.44,106006.0,119.068,119.2821,119.0291,119.1653,106006.0
2021-05-26 11:00:00,122.46,122.46,122.13,122.19,96882.0,119.1848,119.1848,118.8636,118.922,96882.0
2021-05-26 11:10:00,122.23,122.33,122.15,122.19,60506.0,118.9609,119.0583,118.8831,118.922,60506.0
2021-05-26 11:20:00,122.2,122.22,121.92,121.95,79292.0,118.9317,118.9512,118.6592,118.6884,79292.0
2021-05-26 11:30:00,121.97,122.0,121.67,121.86,57524.0,118.7079,118.7371,118.4159,118.6008,57524.0
2021-05-26 11:40:00,121.87,122.13,121.86,122.11,12142.0,118.6106,118.8636,118.6008,118.8442,12142.0
2021-05-26 11:50:00,122.12,122.25,122.12,122.25,6600.0,118.8539,118.9804,118.8539,118.9804,6600.0
2021-05-26 12:00:00,122.27,122.35,122.25,122.3,12780.0,118.9999,119.0777,118.9804,119.0291,12780.0
2021-05-26 12:10:00,122.3,122.36,122.17,122.22,9504.0,119.0291,119.0875,118.9026,118.9512,9504.0
2021-05-26 12:20:00,122.21,122.28,122.12,122.21,10766.0,118.9415,119.0096,118.8539,118.9415,10766.0
2021-05-26 12:30:00,122.25,122.33,122.23,122.27,20198.0,118.9804,119.0583,118.9609,118.9999,20198.0
2021-05-26 12:40:00,122.31,122.34,122.2,122.31,9200.0,119.0388,119.068,118.9317,119.0388,9200.0
2021-05-26 12:50:00,122.3,122.39,122.27,122.35,17228.0,119.0291,119.1167,118.9999,119.0777,17228.0
2021-05-26 13:00:00,122.34,122.4,122.11,122.13,17282.0,119.068,119.1264,118.8442,118.8636,17282.0
2021-05-26 13:10:00,122.14,122.3,122.12,122.26,24800.0,118.8734,119.0291,118.8539,118.9901,24800.0
2021-05-26 13:20:00,122.22,122.3,122.19,122.21,11584.0,118.9512,119.0291,118.922,118.9415,11584.0
2021-05-26 13:30:00,122.19,122.24,122.11,122.11,10840.0,118.922,118.9707,118.8442,118.8442,10840.0
2021-05-26 13:40:00,122.16,122.22,122.07,122.22,15538.0,118.8928,118.9512,118.8052,118.9512,15538.0
2021-05-26 13:50:00,122.21,122.23,122.03,122.23,10000.0,118.9415,118.9609,118.7663,118.9609,10000.0
2021-05-26 14:00:00,122.25,122.29,122.17,122.27,11140.0,118.9804,119.0193,118.9026,118.9999,11140.0
2021-05-26 14:10:00,122.3,122.42,122.3,122.42,13434.0,119.0291,119.1459,119.0291,119.1459,13434.0
2021-05-26 14:20:00,122.42,122.49,122.42,122.48,15000.0,119.1459,119.214,119.1459,119.2043,15000.0
2021-05-26 14:30:00,122.49,122.51,122.41,122.41,13028.0,119.214,119.2335,119.1361,119.1361,13028.0
2021-05-26 14:40:00,122.5,122.55,122.45,122.46,9800.0,119.2237,119.2724,119.1751,119.1848,9800.0
2021-05-26 14:50:00,122.45,122.46,122.38,122.46,14600.0,119.1751,119.1848,119.1069,119.1848,14600.0
2021-05-26 15:00:00,122.46,122.48,122.35,122.42,27488.0,119.1848,119.2043,119.0777,119.1459,27488.0
2021-05-26 15:10:00,122.42,122.57,122.38,122.53,30758.0,119.1459,119.2919,119.1069,119.2529,30758.0
2021-05-26 15:20:00,122.54,122.64,122.48,122.58,26472.0,119.2627,119.36,119.2043,119.3016,26472.0
2021-05-26 15:30:00,122.61,122.62,122.45,122.48,45400.0,119.3308,119.3405,119.1751,119.2043,45400.0
2021-05-26 15:40:00,122.46,122.53,122.41,122.46,50242.0,119.1848,119.2529,119.1361,119.1848,50242.0
2021-05-26 15:50:00,122.46,122.67,122.36,122.65,59040.0,119.1848,119.3892,119.0875,119.3697,59040.0
2021-05-27 09:30:00,122.35,122.68,122.12,122.64,59628.0,119.0777,119.3989,118.8539,119.36,59628.0
2021-05-27 09:40:00,122.78,122.78,122.19,122.25,29252.0,119.4962,119.4962,118.922,118.9804,29252.0
2021-05-27 09:50:00,122.36,122.64,122.33,122.45,33038.0,119.0875,119.36,119.0583,119.1751,33038.0
2021-05-27 10:00:00,122.5,122.79,122.31,122.76,19760.0,119.2237,119.506,119.0388,119.4768,19760.0
2021-05-27 10:10:00,122.8,123.2,122.67,123.15,20502.0,119.5157,119.905,119.3892,119.8563,20502.0
2021-05-27 10:20:00,123.14,123.26,123.08,123.16,16290.0,119.8466,119.9634,119.7882,119.8661,16290.0
2021-05-27 10:30:00,123.19,123.71,123.1,123.63,36850.0,119.8953,120.4014,119.8077,120.3235,36850.0
2021-05-27 10:40:00,123.61,123.61,123.42,123.45,11400.0,120.304,120.304,120.1191,120.1483,11400.0
2021-05-27 10:50:00,123.4,123.42,123.05,123.26,21132.0,120.0997,120.1191,119.759,119.9634,21132.0
2021-05-27 11:00:00,123.29,123.5,123.24,123.5,7816.0,119.9926,120.197,119.9439,120.197,7816.0
2021-05-27 11:10:00,123.47,123.6,123.45,123.54,11888.0,120.1678,120.2943,120.1483,120.2359,11888.0
2021-05-27 11:20:00,123.57,123.65,123.31,123.31,37712.0,120.2651,120.343,120.0121,120.0121,37712.0
2021-05-27 11:30:00,123.31,123.48,123.23,123.42,26692.0,120.0121,120.1775,119.9342,120.1191,26692.0
2021-05-27 11:40:00,123.44,123.59,123.44,123.52,11220.0,120.1386,120.2846,120.1386,120.2164,11220.0
2021-05-27 11:50:00,123.5,123.61,123.39,123.6,12000.0,120.197,120.304,120.0899,120.2943,12000.0
2021-05-27 12:00:00,123.54,123.55,123.48,123.48,3000.0,120.2359,120.2456,120.1775,120.1775,3000.0
2021-05-27 12:10:00,123.47,123.64,123.47,123.61,4480.0,120.1678,120.3332,120.1678,120.304,4480.0
2021-05-27 12:20:00,123.64,123.64,123.54,123.54,3800.0,120.3332,120.3332,120.2359,120.2359,3800.0
2021-05-27 12:30:00,123.54,123.54,123.41,123.46,15082.0,120.2359,120.2359,120.1094,120.1581,15082.0
2021-05-27 12:40:00,123.49,123.49,123.36,123.39,6600.0,120.1872,120.1872,120.0607,120.0899,6600.0
2021-05-27 12:50:00,123.37,123.51,123.37,123.46,3380.0,120.0705,120.2067,120.0705,120.1581,3380.0
2021-05-27 13:00:00,123.41,123.48,123.41,123.42,3000.0,120.1094,120.1775,120.1094,120.1191,3000.0
2021-05-27 13:10:00,123.48,123.56,123.44,123.52,4800.0,120.1775,120.2554,120.1386,120.2164,4800.0
2021-05-27 13:20:00,123.56,123.56,123.39,123.42,4600.0,120.2554,120.2554,120.0899,120.1191,4600.0
2021-05-27 13:30:00,123.39,123.5,123.22,123.4,11800.0,120.0899,120.197,119.9245,120.0997,11800.0
2021-05-27 13:40:00,123.42,123.45,123.29,123.29,4250.0,120.1191,120.1483,119.9926,119.9926,4250.0
2021-05-27 13:50:00,123.35,123.36,123.26,123.28,4000.0,120.051,120.0607,119.9634,119.9829,4000.0
2021-05-27 14:00:00,123.28,123.29,123.07,123.07,12330.0,119.9829,119.9926,119.7785,119.7785,12330.0
2021-05-27 14:10:00,123.02,123.1,122.95,123.01,7600.0,119.7298,119.8077,119.6617,119.7201,7600.0
2021-05-27 14:20:00,122.97,123.11,122.86,123.11,15012.0,119.6812,119.8174,119.5741,119.8174,15012.0
2021-05-27 14:30:00,123.08,123.14,123.06,123.13,4070.0,119.7882,119.8466,119.7687,119.8369,4070.0
2021-05-27 14:40:00,123.11,123.12,123.08,123.08,1400.0,119.8174,119.8271,119.7882,119.7882,1400.0
2021-05-27 14:50:00,123.11,123.25,123.1,123.11,6000.0,119.8174,119.9537,119.8077,119.8174,6000.0
2021-05-27 15:00:00,123.09,123.12,122.9,122.96,11958.0,119.7979,119.8271,119.613,119.6714,11958.0
2021-05-27 15:10:00,122.96,123.1,122.96,123.06,9906.0,119.6714,119.8077,119.6714,119.7687,9906.0
2021-05-27 15:20:00,123.03,123.07,122.95,123.01,11318.0,119.7396,119.7785,119.6617,119.7201,11318.0
2021-05-27 15:30:00,123.04,123.05,122.88,123.03,18914.0,119.7493,119.759,119.5936,119.7396,18914.0
2021-05-27 15:40:00,123.03,123.05,122.85,122.85,31536.0,119.7396,119.759,119.5644,119.5644,31536.0
2021-05-27 15:50:00,122.86,123.37,122.81,123.17,73512.0,119.5741,120.0705,119.5254,119.8758,73512.0
2021-05-28 09:30:00,123.58,123.95,123.36,123.92,57718.0,120.2748,120.6349,120.0607,120.6057,57718.0
2021-05-28 09:40:00,123.92,124.12,123.75,123.87,47052.0,120.6057,120.8004,120.4403,120.5571,47052.0
2021-05-28 09:50:00,123.84,124.52,123.83,124.42,52534.0,120.5279,121.1897,120.5182,121.0924,52534.0
2021-05-28 10:00:00,124.5,124.5,124.2,124.22,50474.0,121.1702,121.1702,120.8783,120.8977,50474.0
2021-05-28 10:10:00,124.22,124.5,124.22,124.42,67590.0,120.8977,121.1702,120.8977,121.0924,67590.0
2021-05-28 10:20:00,124.42,124.49,124.07,124.09,37540.0,121.0924,121.1605,120.7517,120.7712,37540.0
2021-05-28 10:30:00,124.09,124.32,124.09,124.26,22926.0,120.7712,120.995,120.7712,120.9367,22926.0
2021-05-28 10:40:00,124.28,124.42,124.24,124.24,12232.0,120.9561,121.0924,120.9172,120.9172,12232.0
2021-05-28 10:50:00,124.27,124.41,124.22,124.24,20200.0,120.9464,121.0826,120.8977,120.9172,20200.0
2021-05-28 11:00:00,124.26,124.39,124.24,124.35,15658.0,120.9367,121.0632,120.9172,121.0242,15658.0
2021-05-28 11:10:00,124.34,124.59,124.34,124.59,28350.0,121.0145,121.2578,121.0145,121.2578,28350.0
2021-05-28 11:20:00,124.6,124.72,124.54,124.58,38132.0,121.2676,121.3844,121.2092,121.2481,38132.0
2021-05-28 11:30:00,124.61,124.81,124.61,124.81,37914.0,121.2773,121.4719,121.2773,121.4719,37914.0
2021-05-28 11:40:00,124.79,125.02,124.78,124.94,18760.0,121.4525,121.6763,121.4427,121.5985,18760.0
2021-05-28 11:50:00,124.95,124.95,124.85,124.88,10200.0,121.6082,121.6082,121.5109,121.5401,10200.0
2021-05-28 12:00:00,124.88,124.99,124.85,124.94,23258.0,121.5401,121.6471,121.5109,121.5985,23258.0
2021-05-28 12:10:00,124.91,124.95,124.88,124.88,22904.0,121.5693,121.6082,121.5401,121.5401,22904.0
2021-05-28 12:20:00,124.88,124.88,124.71,124.71,9662.0,121.5401,121.5401,121.3746,121.3746,9662.0
2021-05-28 12:30:00,124.67,124.8,124.67,124.8,3028.0,121.3357,121.4622,121.3357,121.4622,3028.0
2021-05-28 12:40:00,124.81,124.98,124.81,124.84,18440.0,121.4719,121.6374,121.4719,121.5011,18440.0
2021-05-28 12:50:00,124.86,124.95,124.86,124.9,7712.0,121.5206,121.6082,121.5206,121.5595,7712.0
2021-05-28 13:00:00,124.96,125.04,124.94,125.01,8758.0,121.6179,121.6958,121.5985,121.6666,8758.0
2021-05-28 13:10:00,125.0,125.0,124.92,124.99,11530.0,121.6569,121.6569,121.579,121.6471,11530.0
2021-05-28 13:20:00,124.98,124.98,124.7,124.7,17844.0,121.6374,121.6374,121.3649,121.3649,17844.0
2021-05-28 13:30:00,124.68,124.79,124.58,124.58,8316.0,121.3454,121.4525,121.2481,121.2481,8316.0
2021-05-28 13:40:00,124.55,124.61,124.5,124.55,8606.0,121.2189,121.2773,121.1702,121.2189,8606.0
2021-05-28 13:50:00,124.54,124.6,124.49,124.51,15212.0,121.2092,121.2676,121.1605,121.18,15212.0
2021-05-28 14:00:00,124.52,124.64,124.52,124.57,16736.0,121.1897,121.3065,121.1897,121.2384,16736.0
2021-05-28 14:10:00,124.58,124.67,124.46,124.62,17600.0,121.2481,121.3357,121.1313,121.287,17600.0
2021-05-28 14:20:00,124.61,124.76,124.58,124.76,10400.0,121.2773,121.4233,121.2481,121.4233,10400.0
2021-05-28 14:30:00,124.73,124.76,124.66,124.71,12000.0,121.3941,121.4233,121.326,121.3746,12000.0
2021-05-28 14:40:00,124.71,124.84,124.71,124.83,11516.0,121.3746,121.5011,121.3746,121.4914,11516.0
2021-05-28 14:50:00,124.82,124.85,124.77,124.82,10968.0,121.4817,121.5109,121.433,121.4817,10968.0
2021-05-28 15:00:00,124.79,124.86,124.78,124.83,16834.0,121.4525,121.5206,121.4427,121.4914,16834.0
2021-05-28 15:10:00,124.83,124.83,124.65,124.82,7614.0,121.4914,121.4914,121.3162,121.4817,7614.0
2021-05-28 15:20:00,124.81,124.86,124.71,124.84,12866.0,121.4719,121.5206,121.3746,121.5011,12866.0
2021-05-28 15:30:00,124.83,124.9,124.77,124.81,21032.0,121.4914,121.5595,121.433,121.4719,21032.0
2021-05-28 15:40:00,124.78,124.8,124.69,124.69,31472.0,121.4427,121.4622,121.3552,121.3552,31472.0
2021-05-28 15:50:00,124.69,124.75,124.36,124.51,67462.0,121.3552,121.4135,121.034,121.18,67462.0
2021-06-01 09:30:00,125.63,126.08,125.5,126.08,33432.0,122.27,122.708,122.1435,122.708,33432.0
2021-06-01 09:40:00,126.08,126.56,126.04,126.1,41624.0,122.708,123.1751,122.669,122.7274,41624.0
2021-06-01 09:50:00,126.1,126.14,125.55,125.61,66708.0,122.7274,122.7664,122.1922,122.2505,66708.0
2021-06-01 10:00:00,125.67,125.77,125.26,125.39,64098.0,122.3089,122.4063,121.9099,122.0364,64098.0
2021-06-01 10:10:00,125.38,125.38,124.16,124.48,76046.0,122.0267,122.0267,120.8393,121.1508,76046.0
2021-06-01 10:20:00,124.39,124.84,124.33,124.77,39488.0,121.0632,121.5011,121.0048,121.433,39488.0
2021-06-01 10:30:00,124.83,125.05,124.4,124.41,27870.0,121.4914,121.7055,121.0729,121.0826,27870.0
2021-06-01 10:40:00,124.39,124.85,123.81,123.85,142776.0,121.0632,121.5109,120.4987,120.5376,142776.0
2021-06-01 10:50:00,123.83,124.02,123.67,123.98,72576.0,120.5182,120.7031,120.3624,120.6641,72576.0
2021-06-01 11:00:00,123.99,124.07,123.79,124.03,48300.0,120.6739,120.7517,120.4792,120.7128,48300.0
2021-06-01 11:10:00,124.03,124.26,124.03,124.26,10000.0,120.7128,120.9367,120.7128,120.9367,10000.0
2021-06-01 11:20:00,124.34,124.4,124.25,124.33,21588.0,121.0145,121.0729,120.9269,121.0048,21588.0
2021-06-01 11:30:00,124.31,124.58,124.29,124.48,20204.0,120.9853,121.2481,120.9659,121.1508,20204.0
2021-06-01 11:40:00,124.5,124.5,124.22,124.3,11600.0,121.1702,121.1702,120.8977,120.9756,11600.0
2021-06-01 11:50:00,124.39,124.58,124.35,124.58,15200.0,121.0632,121.2481,121.0242,121.2481,15200.0
2021-06-01 12:00:00,124.58,124.59,124.36,124.47,16346.0,121.2481,121.2578,121.034,121.141,16346.0
2021-06-01 12:10:00,124.43,124.45,124.33,124.45,14922.0,121.1021,121.1216,121.0048,121.1216,14922.0
2021-06-01 12:20:00,124.45,124.56,124.42,124.51,25128.0,121.1216,121.2286,121.0924,121.18,25128.0
2021-06-01 12:30:00,124.47,124.49,124.29,124.33,19802.0,121.141,121.1605,120.9659,121.0048,19802.0
2021-06-01 12:40:00,124.29,124.51,124.29,124.47,23488.0,120.9659,121.18,120.9659,121.141,23488.0
2021-06-01 12:50:00,124.34,124.39,124.16,124.26,17666.0,121.0145,121.0632,120.8393,120.9367,17666.0
2021-06-01 13:00:00,124.23,124.28,123.96,124.17,22610.0,120.9075,120.9561,120.6447,120.8491,22610.0
2021-06-01 13:10:00,124.19,124.19,124.02,124.02,15644.0,120.8685,120.8685,120.7031,120.7031,15644.0
2021-06-01 13:20:00,124.08,124.3,123.94,124.3,15718.0,120.7615,120.9756,120.6252,120.9756,15718.0
2021-06-01 13:30:00,124.29,124.36,124.25,124.36,16578.0,120.9659,121.034,120.9269,121.034,16578.0
2021-06-01 13:40:00,124.35,124.35,124.2,124.21,21442.0,121.0242,121.0242,120.8783,120.888,21442.0
2021-06-01 13:50:00,124.24,124.29,124.15,124.29,13750.0,120.9172,120.9659,120.8296,120.9659,13750.0
2021-06-01 14:00:00,124.25,124.3,124.21,124.22,18808.0,120.9269,120.9756,120.888,120.8977,18808.0
2021-06-01 14:10:00,124.22,124.3,124.19,124.3,6800.0,120.8977,120.9756,120.8685,120.9756,6800.0
2021-06-01 14:20:00,124.29,124.47,124.29,124.41,15102.0,120.9659,121.141,120.9659,121.0826,15102.0
2021-06-01 14:30:00,124.4,124.58,124.38,124.58,18976.0,121.0729,121.2481,121.0534,121.2481,18976.0
2021-06-01 14:40:00,124.58,124.78,124.58,124.74,36178.0,121.2481,121.4427,121.2481,121.4038,36178.0
2021-06-01 14:50:00,124.76,124.78,124.61,124.73,37768.0,121.4233,121.4427,121.2773,121.3941,37768.0
2021-06-01 15:00:00,124.72,124.76,124.61,124.7,19390.0,121.3844,121.4233,121.2773,121.3649,19390.0
2021-06-01 15:10:00,124.69,124.71,124.59,124.69,12176.0,121.3552,121.3746,121.2578,121.3552,12176.0
2021-06-01 15:20:00,124.64,124.73,124.53,124.55,34952.0,121.3065,121.3941,121.1994,121.2189,34952.0
2021-06-01 15:30:00,124.56,124.57,124.45,124.53,37466.0,121.2286,121.2384,121.1216,121.1994,37466.0
2021-06-01 15:40:00,124.55,124.67,124.45,124.66,38266.0,121.2189,121.3357,121.1216,121.326,38266.0
2021-06-01 15:50:00,124.66,124.67,124.19,124.21,109800.0,121.326,121.3357,120.8685,120.888,109800.0
2021-06-02 09:30:00,124.21,124.52,123.83,124.42,50430.0,120.888,121.1897,120.5182,121.0924,50430.0
2021-06-02 09:40:00,124.6,125.31,124.54,125.29,40800.0,121.2676,121.9586,121.2092,121.9391,40800.0
2021-06-02 09:50:00,125.31,125.47,124.8,124.8,67134.0,121.9586,122.1143,121.4622,121.4622,67134.0
2021-06-02 10:00:00,124.75,125.08,124.56,125.02,21264.0,121.4135,121.7347,121.2286,121.6763,21264.0
2021-06-02 10:10:00,124.98,125.05,124.6,124.86,31424.0,121.6374,121.7055,121.2676,121.5206,31424.0
2021-06-02 10:20:00,124.86,125.1,124.77,125.06,18968.0,121.5206,121.7542,121.433,121.7153,18968.0
2021-06-02 10:30:00,125.08,125.39,125.07,125.37,34996.0,121.7347,122.0364,121.725,122.017,34996.0
2021-06-02 10:40:00,125.35,125.54,125.35,125.39,20612.0,121.9975,122.1824,121.9975,122.0364,20612.0
2021-06-02 10:50:00,125.38,125.41,125.03,125.13,24086.0,122.0267,122.0559,121.6861,121.7834,24086.0
2021-06-02 11:00:00,125.14,125.32,125.11,125.26,12786.0,121.7931,121.9683,121.7639,121.9099,12786.0
2021-06-02 11:10:00,125.19,125.32,125.14,125.2,14082.0,121.8418,121.9683,121.7931,121.8515,14082.0
2021-06-02 11:20:00,125.22,125.29,125.09,125.24,12148.0,121.871,121.9391,121.7445,121.8904,12148.0
2021-06-02 11:30:00,125.26,125.51,125.25,125.45,5400.0,121.9099,122.1532,121.9002,122.0948,5400.0
2021-06-02 11:40:00,125.45,125.49,125.38,125.44,5092.0,122.0948,122.1338,122.0267,122.0851,5092.0
2021-06-02 11:50:00,125.46,125.51,125.33,125.38,13202.0,122.1046,122.1532,121.978,122.0267,13202.0
2021-06-02 12:00:00,125.41,125.45,125.32,125.45,15342.0,122.0559,122.0948,121.9683,122.0948,15342.0
2021-06-02 12:10:00,125.48,125.49,125.23,125.23,19836.0,122.124,122.1338,121.8807,121.8807,19836.0
2021-06-02 12:20:00,125.24,125.28,124.88,124.88,28142.0,121.8904,121.9294,121.5401,121.5401,28142.0
2021-06-02 12:30:00,124.92,125.1,124.86,125.02,24202.0,121.579,121.7542,121.5206,121.6763,24202.0
2021-06-02 12:40:00,125.02,125.16,124.99,125.16,17200.0,121.6763,121.8126,121.6471,121.8126,17200.0
2021-06-02 12:50:00,125.17,125.22,125.03,125.03,8500.0,121.8223,121.871,121.6861,121.6861,8500.0
2021-06-02 13:00:00,125.03,125.13,124.94,125.1,12636.0,121.6861,121.7834,121.5985,121.7542,12636.0
2021-06-02 13:10:00,125.08,125.12,124.94,124.94,10888.0,121.7347,121.7737,121.5985,121.5985,10888.0
2021-06-02 13:20:00,124.92,124.96,124.57,124.71,30556.0,121.579,121.6179,121.2384,121.3746,30556.0
2021-06-02 13:30:00,124.71,124.91,124.68,124.82,10706.0,121.3746,121.5693,121.3454,121.4817,10706.0
2021-06-02 13:40:00,124.82,124.88,124.55,124.59,13316.0,121.4817,121.5401,121.2189,121.2578,13316.0
2021-06-02 13:50:00,124.61,124.75,124.61,124.72,34738.0,121.2773,121.4135,121.2773,121.3844,34738.0
2021-06-02 14:00:00,124.71,124.95,124.7,124.8,16000.0,121.3746,121.6082,121.3649,121.4622,16000.0
2021-06-02 14:10:00,124.83,124.88,124.54,124.77,30112.0,121.4914,121.5401,121.2092,121.433,30112.0
2021-06-02 14:20:00,124.76,124.92,124.76,124.89,25866.0,121.4233,121.579,121.4233,121.5498,25866.0
2021-06-02 14:30:00,124.9,124.96,124.72,124.85,27774.0,121.5595,121.6179,121.3844,121.5109,27774.0
2021-06-02 14:40:00,124.84,124.88,124.76,124.83,7454.0,121.5011,121.5401,121.4233,121.4914,7454.0
2021-06-02 14:50:00,124.84,124.84,124.7,124.77,4600.0,121.5011,121.5011,121.3649,121.433,4600.0
2021-06-02 15:00:00,124.79,124.84,124.67,124.82,9670.0,121.4525,121.5011,121.3357,121.4817,9670.0
2021-06-02 15:10:00,124.83,124.91,124.83,124.88,14864.0,121.4914,121.5693,121.4914,121.5401,14864.0
2021-06-02 15:20:00,124.89,124.9,124.81,124.81,9812.0,121.5498,121.5595,121.4719,121.4719,9812.0
2021-06-02 15:30:00,124.82,124.93,124.72,124.83,11450.0,121.4817,121.5887,121.3844,121.4914,11450.0
2021-06-02 15:40:00,124.83,124.92,124.8,124.92,21208.0,121.4914,121.579,121.4622,121.579,21208.0
2021-06-02 15:50:00,124.94,125.19,124.74,125.17,92636.0,121.5985,121.8418,121.4038,121.8223,92636.0
2021-06-03 09:30:00,123.71,124.03,122.96,123.09,68644.0,120.4014,120.7128,119.6714,119.7979,68644.0
2021-06-03 09:40:00,123.07,123.17,122.48,122.58,69668.0,119.7785,119.8758,119.2043,119.3016,69668.0
2021-06-03 09:50:00,122.55,122.91,122.41,122.73,66220.0,119.2724,119.6228,119.1361,119.4476,66220.0
2021-06-03 10:00:00,122.69,123.43,122.66,123.3,93482.0,119.4086,120.1289,119.3794,120.0023,93482.0
2021-06-03 10:10:00,123.43,123.47,123.05,123.23,29662.0,120.1289,120.1678,119.759,119.9342,29662.0
2021-06-03 10:20:00,123.29,123.62,123.19,123.45,33086.0,119.9926,120.3138,119.8953,120.1483,33086.0
2021-06-03 10:30:00,123.41,123.67,123.24,123.27,26982.0,120.1094,120.3624,119.9439,119.9731,26982.0
2021-06-03 10:40:00,123.26,123.69,123.08,123.64,36540.0,119.9634,120.3819,119.7882,120.3332,36540.0
2021-06-03 10:50:00,123.69,123.95,123.54,123.95,28844.0,120.3819,120.6349,120.2359,120.6349,28844.0
2021-06-03 11:00:00,123.96,124.27,123.84,124.2,23612.0,120.6447,120.9464,120.5279,120.8783,23612.0
2021-06-03 11:10:00,124.13,124.17,123.88,123.92,33730.0,120.8101,120.8491,120.5668,120.6057,33730.0
2021-06-03 11:20:00,123.92,123.97,123.7,123.88,83074.0,120.6057,120.6544,120.3916,120.5668,83074.0
2021-06-03 11:30:00,123.86,123.89,123.55,123.58,29676.0,120.5474,120.5766,120.2456,120.2748,29676.0
2021-06-03 11:40:00,123.65,123.67,123.5,123.55,18128.0,120.343,120.3624,120.197,120.2456,18128.0
2021-06-03 11:50:00,123.54,123.73,123.48,123.69,14280.0,120.2359,120.4208,120.1775,120.3819,14280.0
2021-06-03 12:00:00,123.74,124.0,123.69,123.95,16600.0,120.4306,120.6836,120.3819,120.6349,16600.0
2021-06-03 12:10:00,123.92,123.94,123.56,123.6,21158.0,120.6057,120.6252,120.2554,120.2943,21158.0
2021-06-03 12:20:00,123.54,123.77,123.48,123.77,19846.0,120.2359,120.4598,120.1775,120.4598,19846.0
2021-06-03 12:30:00,123.73,123.76,123.54,123.76,19508.0,120.4208,120.45,120.2359,120.45,19508.0
2021-06-03 12:40:00,123.77,123.79,123.7,123.76,12712.0,120.4598,120.4792,120.3916,120.45,12712.0
2021-06-03 12:50:00,123.7,123.94,123.64,123.94,14000.0,120.3916,120.6252,120.3332,120.6252,14000.0
2021-06-03 13:00:00,123.96,123.96,123.64,123.86,29382.0,120.6447,120.6447,120.3332,120.5474,29382.0
2021-06-03 13:10:00,123.88,123.99,123.73,123.92,18752.0,120.5668,120.6739,120.4208,120.6057,18752.0
2021-06-03 13:20:00,123.96,124.13,123.96,124.13,13444.0,120.6447,120.8101,120.6447,120.8101,13444.0
2021-06-03 13:30:00,124.1,124.12,123.94,123.95,12106.0,120.7809,120.8004,120.6252,120.6349,12106.0
2021-06-03 13:40:00,123.9,124.03,123.78,123.86,34034.0,120.5863,120.7128,120.4695,120.5474,34034.0
2021-06-03 13:50:00,123.86,123.96,123.78,123.8,12766.0,120.5474,120.6447,120.4695,120.489,12766.0
2021-06-03 14:00:00,123.8,123.86,123.66,123.79,18734.0,120.489,120.5474,120.3527,120.4792,18734.0
2021-06-03 14:10:00,123.82,123.82,123.5,123.54,28024.0,120.5084,120.5084,120.197,120.2359,28024.0
2021-06-03 14:20:00,123.55,123.61,123.48,123.54,22728.0,120.2456,120.304,120.1775,120.2359,22728.0
2021-06-03 14:30:00,123.61,123.7,123.44,123.47,14772.0,120.304,120.3916,120.1386,120.1678,14772.0
2021-06-03 14:40:00,123.44,123.51,123.42,123.5,16416.0,120.1386,120.2067,120.1191,120.197,16416.0
2021-06-03 14:50:00,123.5,123.5,123.27,123.28,30862.0,120.197,120.197,119.9731,119.9829,30862.0
2021-06-03 15:00:00,123.27,123.45,123.27,123.42,22210.0,119.9731,120.1483,119.9731,120.1191,22210.0
2021-06-03 15:10:00,123.39,123.5,123.27,123.29,10034.0,120.0899,120.197,119.9731,119.9926,10034.0
2021-06-03 15:20:00,123.26,123.45,123.23,123.43,30308.0,119.9634,120.1483,119.9342,120.1289,30308.0
2021-06-03 15:30:00,123.45,123.5,123.41,123.45,22482.0,120.1483,120.197,120.1094,120.1483,22482.0
2021-06-03 15:40:00,123.48,123.49,123.06,123.11,40086.0,120.1775,120.1872,119.7687,119.8174,40086.0
2021-06-03 15:50:00,123.14,123.3,122.95,122.95,80126.0,119.8466,120.0023,119.6617,119.6617,80126.0
2021-06-04 09:30:00,124.17,125.05,124.17,124.98,66970.0,120.8491,121.7055,120.8491,121.6374,66970.0
2021-06-04 09:40:00,125.0,125.18,124.76,124.97,55642.0,121.6569,121.832,121.4233,121.6277,55642.0
2021-06-04 09:50:00,125.0,125.4,124.97,125.4,47536.0,121.6569,122.0462,121.6277,122.0462,47536.0
2021-06-04 10:00:00,125.44,125.93,125.39,125.54,67584.0,122.0851,122.562,122.0364,122.1824,67584.0
2021-06-04 10:10:00,125.55,125.75,125.54,125.54,39044.0,122.1922,122.3868,122.1824,122.1824,39044.0
2021-06-04 10:20:00,125.53,125.58,125.28,125.48,16016.0,122.1727,122.2214,121.9294,122.124,16016.0
2021-06-04 10:30:00,125.6,125.6,125.44,125.56,8046.0,122.2408,122.2408,122.0851,122.2019,8046.0
2021-06-04 10:40:00,125.56,125.8,125.46,125.79,42172.0,122.2019,122.4355,122.1046,122.4257,42172.0
2021-06-04 10:50:00,125.79,125.83,125.61,125.67,18226.0,122.4257,122.4647,122.2505,122.3089,18226.0
2021-06-04 11:00:00,125.67,125.86,125.57,125.8,14916.0,122.3089,122.4939,122.2116,122.4355,14916.0
2021-06-04 11:10:00,125.86,125.9,125.74,125.76,18958.0,122.4939,122.5328,122.3771,122.3965,18958.0
2021-06-04 11:20:00,125.82,125.85,125.69,125.77,17280.0,122.4549,122.4841,122.3284,122.4063,17280.0
2021-06-04 11:30:00,125.78,125.78,125.59,125.61,34862.0,122.416,122.416,122.2311,122.2505,34862.0
2021-06-04 11:40:00,125.7,125.73,125.57,125.58,18004.0,122.3381,122.3673,122.2116,122.2214,18004.0
2021-06-04 11:50:00,125.6,125.6,125.42,125.42,19490.0,122.2408,122.2408,122.0656,122.0656,19490.0
2021-06-04 12:00:00,125.46,125.52,125.35,125.5,9400.0,122.1046,122.163,121.9975,122.1435,9400.0
2021-06-04 12:10:00,125.5,125.61,125.47,125.55,19434.0,122.1435,122.2505,122.1143,122.1922,19434.0
2021-06-04 12:20:00,125.56,125.6,125.48,125.52,19600.0,122.2019,122.2408,122.124,122.163,19600.0
2021-06-04 12:30:00,125.55,125.67,125.55,125.67,10332.0,122.1922,122.3089,122.1922,122.3089,10332.0
2021-06-04 12:40:00,125.69,125.7,125.6,125.64,12196.0,122.3284,122.3381,122.2408,122.2797,12196.0
2021-06-04 12:50:00,125.66,125.78,125.64,125.78,12792.0,122.2992,122.416,122.2797,122.416,12792.0
2021-06-04 13:00:00,125.77,125.8,125.7,125.8,13560.0,122.4063,122.4355,122.3381,122.4355,13560.0
2021-06-04 13:10:00,125.81,125.83,125.71,125.81,12600.0,122.4452,122.4647,122.3479,122.4452,12600.0
2021-06-04 13:20:00,125.81,125.83,125.75,125.79,12446.0,122.4452,122.4647,122.3868,122.4257,12446.0
2021-06-04 13:30:00,125.8,125.86,125.71,125.76,11184.0,122.4355,122.4939,122.3479,122.3965,11184.0
2021-06-04 13:40:00,125.77,125.89,125.76,125.88,20616.0,122.4063,122.5231,122.3965,122.5133,20616.0
2021-06-04 13:50:00,125.9,126.04,125.89,126.02,39854.0,122.5328,122.669,122.5231,122.6496,39854.0
2021-06-04 14:00:00,126.02,126.17,126.01,126.11,61320.0,122.6496,122.7956,122.6399,122.7372,61320.0
2021-06-04 14:10:00,126.12,126.19,126.03,126.06,33798.0,122.7469,122.815,122.6593,122.6885,33798.0
2021-06-04 14:20:00,126.07,126.07,125.99,126.02,35160.0,122.6982,122.6982,122.6204,122.6496,35160.0
2021-06-04 14:30:00,126.03,126.11,126.02,126.08,37206.0,122.6593,122.7372,122.6496,122.708,37206.0
2021-06-04 14:40:00,126.07,126.1,126.03,126.08,15782.0,122.6982,122.7274,122.6593,122.708,15782.0
2021-06-04 14:50:00,126.03,126.09,125.96,125.98,23434.0,122.6593,122.7177,122.5912,122.6107,23434.0
2021-06-04 15:00:00,125.98,126.02,125.92,125.94,30258.0,122.6107,122.6496,122.5523,122.5717,30258.0
2021-06-04 15:10:00,125.94,125.99,125.93,125.99,27212.0,122.5717,122.6204,122.562,122.6204,27212.0
2021-06-04 15:20:00,125.99,126.01,125.9,125.92,26840.0,122.6204,122.6399,122.5328,122.5523,26840.0
2021-06-04 15:30:00,125.92,125.94,125.81,125.82,28120.0,122.5523,122.5717,122.4452,122.4549,28120.0
2021-06-04 15:40:00,125.81,125.97,125.7,125.9,50734.0,122.4452,122.6009,122.3381,122.5328,50734.0
2021-06-04 15:50:00,125.92,126.02,125.7,125.87,84080.0,122.5523,122.6496,122.3381,122.5036,84080.0
2021-06-07 09:30:00,125.23,125.44,124.69,124.99,49916.0,121.8807,122.0851,121.3552,121.6471,49916.0
2021-06-07 09:40:00,124.96,125.36,124.8,125.33,44160.0,121.6179,122.0072,121.4622,121.978,44160.0
2021-06-07 09:50:00,125.33,125.45,124.86,125.36,31040.0,121.978,122.0948,121.5206,122.0072,31040.0
2021-06-07 10:00:00,125.29,125.35,124.98,125.19,36898.0,121.9391,121.9975,121.6374,121.8418,36898.0
2021-06-07 10:10:00,125.17,125.19,124.61,124.61,46578.0,121.8223,121.8418,121.2773,121.2773,46578.0
2021-06-07 10:20:00,124.59,124.94,124.54,124.86,43182.0,121.2578,121.5985,121.2092,121.5206,43182.0
2021-06-07 10:30:00,124.92,125.13,124.76,125.08,50288.0,121.579,121.7834,121.4233,121.7347,50288.0
2021-06-07 10:40:00,125.03,125.06,124.8,124.96,32988.0,121.6861,121.7153,121.4622,121.6179,32988.0
2021-06-07 10:50:00,124.98,125.08,124.89,125.05,35676.0,121.6374,121.7347,121.5498,121.7055,35676.0
2021-06-07 11:00:00,125.05,125.05,124.63,124.72,30164.0,121.7055,121.7055,121.2968,121.3844,30164.0
2021-06-07 11:10:00,124.73,124.83,124.55,124.57,27310.0,121.3941,121.4914,121.2189,121.2384,27310.0
2021-06-07 11:20:00,124.57,124.57,124.3,124.43,33318.0,121.2384,121.2384,120.9756,121.1021,33318.0
2021-06-07 11:30:00,124.42,124.61,124.39,124.44,16512.0,121.0924,121.2773,121.0632,121.1118,16512.0
2021-06-07 11:40:00,124.44,124.45,124.28,124.45,16200.0,121.1118,121.1216,120.9561,121.1216,16200.0
2021-06-07 11:50:00,124.47,124.7,124.47,124.7,22200.0,121.141,121.3649,121.141,121.3649,22200.0
2021-06-07 12:00:00,124.7,124.8,124.7,124.77,14920.0,121.3649,121.4622,121.3649,121.433,14920.0
2021-06-07 12:10:00,124.79,124.87,124.76,124.79,20432.0,121.4525,121.5303,121.4233,121.4525,20432.0
2021-06-07 12:20:00,124.79,124.87,124.71,124.87,28414.0,121.4525,121.5303,121.3746,121.5303,28414.0
2021-06-07 12:30:00,124.89,124.98,124.75,124.79,16836.0,121.5498,121.6374,121.4135,121.4525,16836.0
2021-06-07 12:40:00,124.82,124.94,124.79,124.92,11000.0,121.4817,121.5985,121.4525,121.579,11000.0
2021-06-07 12:50:00,124.95,124.96,124.86,124.89,8200.0,121.6082,121.6179,121.5206,121.5498,8200.0
2021-06-07 13:00:00,124.86,124.92,124.75,124.76,14896.0,121.5206,121.579,121.4135,121.4233,14896.0
2021-06-07 13:10:00,124.76,124.8,124.66,124.79,16426.0,121.4233,121.4622,121.326,121.4525,16426.0
2021-06-07 13:20:00,124.77,124.88,124.77,124.83,15200.0,121.433,121.5401,121.433,121.4914,15200.0
2021-06-07 13:30:00,124.83,124.87,124.77,124.87,8200.0,121.4914,121.5303,121.433,121.5303,8200.0
2021-06-07 13:40:00,124.86,124.92,124.73,124.83,9698.0,121.5206,121.579,121.3941,121.4914,9698.0
2021-06-07 13:50:00,124.83,124.89,124.72,124.72,4200.0,121.4914,121.5498,121.3844,121.3844,4200.0
2021-06-07 14:00:00,124.73,124.91,124.73,124.91,16480.0,121.3941,121.5693,121.3941,121.5693,16480.0
2021-06-07 14:10:00,124.92,124.95,124.83,124.85,10482.0,121.579,121.6082,121.4914,121.5109,10482.0
2021-06-07 14:20:00,124.86,124.92,124.84,124.85,8090.0,121.5206,121.579,121.5011,121.5109,8090.0
2021-06-07 14:30:00,124.86,124.91,124.84,124.86,23678.0,121.5206,121.5693,121.5011,121.5206,23678.0
2021-06-07 14:40:00,124.85,124.86,124.79,124.81,10928.0,121.5109,121.5206,121.4525,121.4719,10928.0
2021-06-07 14:50:00,124.81,125.04,124.81,124.97,19132.0,121.4719,121.6958,121.4719,121.6277,19132.0
2021-06-07 15:00:00,124.96,125.04,124.96,125.04,11128.0,121.6179,121.6958,121.6179,121.6958,11128.0
2021-06-07 15:10:00,125.03,125.11,125.01,125.1,13240.0,121.6861,121.7639,121.6666,121.7542,13240.0
2021-06-07 15:20:00,125.11,125.26,125.11,125.14,22104.0,121.7639,121.9099,121.7639,121.7931,22104.0
2021-06-07 15:30:00,125.15,125.24,125.06,125.1,26186.0,121.8029,121.8904,121.7153,121.7542,26186.0
2021-06-07 15:40:00,125.08,125.17,124.99,125.08,21742.0,121.7347,121.8223,121.6471,121.7347,21742.0
2021-06-07 15:50:00,125.11,125.2,125.04,125.04,55610.0,121.7639,121.8515,121.6958,121.6958,55610.0
2021-06-08 09:30:00,125.97,125.97,125.31,125.5,38194.0,122.6009,122.6009,121.9586,122.1435,38194.0
2021-06-08 09:40:00,125.49,125.53,125.1,125.13,43252.0,122.1338,122.1727,121.7542,121.7834,43252.0
2021-06-08 09:50:00,125.16,125.18,124.26,124.3,59030.0,121.8126,121.832,120.9367,120.9756,59030.0
2021-06-08 10:00:00,124.33,124.42,124.14,124.42,56298.0,121.0048,121.0924,120.8199,121.0924,56298.0
2021-06-08 10:10:00,124.4,124.46,124.04,124.11,97882.0,121.0729,121.1313,120.7225,120.7907,97882.0
2021-06-08 10:20:00,124.22,124.24,123.93,124.14,38536.0,120.8977,120.9172,120.6155,120.8199,38536.0
2021-06-08 10:30:00,124.11,124.22,123.93,123.93,27346.0,120.7907,120.8977,120.6155,120.6155,27346.0
2021-06-08 10:40:00,123.94,124.1,123.89,124.02,29192.0,120.6252,120.7809,120.5766,120.7031,29192.0
2021-06-08 10:50:00,124.0,124.09,123.58,123.64,45992.0,120.6836,120.7712,120.2748,120.3332,45992.0
2021-06-08 11:00:00,123.66,123.86,123.49,123.85,35326.0,120.3527,120.5474,120.1872,120.5376,35326.0
2021-06-08 11:10:00,123.82,123.82,123.41,123.41,32460.0,120.5084,120.5084,120.1094,120.1094,32460.0
2021-06-08 11:20:00,123.38,123.56,123.14,123.51,46734.0,120.0802,120.2554,119.8466,120.2067,46734.0
2021-06-08 11:30:00,123.49,123.57,123.39,123.48,12034.0,120.1872,120.2651,120.0899,120.1775,12034.0
2021-06-08 11:40:00,123.46,123.75,123.33,123.71,11088.0,120.1581,120.4403,120.0315,120.4014,11088.0
2021-06-08 11:50:00,123.64,123.78,123.5,123.78,16884.0,120.3332,120.4695,120.197,120.4695,16884.0
2021-06-08 12:00:00,123.74,123.88,123.7,123.88,12800.0,120.4306,120.5668,120.3916,120.5668,12800.0
2021-06-08 12:10:00,123.85,124.0,123.76,123.97,20376.0,120.5376,120.6836,120.45,120.6544,20376.0
2021-06-08 12:20:00,123.98,123.98,123.78,123.92,17240.0,120.6641,120.6641,120.4695,120.6057,17240.0
2021-06-08 12:30:00,124.0,124.05,123.89,123.89,9800.0,120.6836,120.7323,120.5766,120.5766,9800.0
2021-06-08 12:40:00,123.96,123.99,123.92,123.98,5200.0,120.6447,120.6739,120.6057,120.6641,5200.0
2021-06-08 12:50:00,124.01,124.19,124.0,124.19,9400.0,120.6933,120.8685,120.6836,120.8685,9400.0
2021-06-08 13:00:00,124.19,124.2,124.13,124.17,8600.0,120.8685,120.8783,120.8101,120.8491,8600.0
2021-06-08 13:10:00,124.17,124.18,123.97,124.01,9506.0,120.8491,120.8588,120.6544,120.6933,9506.0
2021-06-08 13:20:00,124.0,124.09,123.96,123.96,5400.0,120.6836,120.7712,120.6447,120.6447,5400.0
2021-06-08 13:30:00,123.95,124.08,123.95,124.04,11106.0,120.6349,120.7615,120.6349,120.7225,11106.0
2021-06-08 13:40:00,124.01,124.08,123.96,123.99,6000.0,120.6933,120.7615,120.6447,120.6739,6000.0
2021-06-08 13:50:00,123.99,124.0,123.85,123.88,16826.0,120.6739,120.6836,120.5376,120.5668,16826.0
2021-06-08 14:00:00,123.86,123.97,123.84,123.91,11026.0,120.5474,120.6544,120.5279,120.596,11026.0
2021-06-08 14:10:00,123.94,123.95,123.81,123.84,13414.0,120.6252,120.6349,120.4987,120.5279,13414.0
2021-06-08 14:20:00,123.85,123.85,123.75,123.81,6816.0,120.5376,120.5376,120.4403,120.4987,6816.0
2021-06-08 14:30:00,123.78,123.85,123.7,123.7,11200.0,120.4695,120.5376,120.3916,120.3916,11200.0
2021-06-08 14:40:00,123.7,123.73,123.64,123.72,9850.0,120.3916,120.4208,120.3332,120.4111,9850.0
2021-06-08 14:50:00,123.71,123.86,123.7,123.84,18922.0,120.4014,120.5474,120.3916,120.5279,18922.0
2021-06-08 15:00:00,123.86,123.96,123.86,123.92,11514.0,120.5474,120.6447,120.5474,120.6057,11514.0
2021-06-08 15:10:00,123.97,123.99,123.86,123.89,12000.0,120.6544,120.6739,120.5474,120.5766,12000.0
2021-06-08 15:20:00,123.89,123.92,123.73,123.77,37380.0,120.5766,120.6057,120.4208,120.4598,37380.0
2021-06-08 15:30:00,123.77,123.83,123.75,123.77,19474.0,120.4598,120.5182,120.4403,120.4598,19474.0
2021-06-08 15:40:00,123.77,123.85,123.76,123.78,38560.0,120.4598,120.5376,120.45,120.4695,38560.0
2021-06-08 15:50:00,123.78,124.04,123.78,123.96,49156.0,120.4695,120.7225,120.4695,120.6447,49156.0
2021-06-09 09:30:00,124.52,124.78,124.3,124.31,32150.0,121.1897,121.4427,120.9756,120.9853,32150.0
2021-06-09 09:40:00,124.2,124.64,124.06,124.14,59120.0,120.8783,121.3065,120.742,120.8199,59120.0
2021-06-09 09:50:00,124.1,124.2,123.69,124.06,32812.0,120.7809,120.8783,120.3819,120.742,32812.0
2021-06-09 10:00:00,124.12,124.22,123.86,124.08,33124.0,120.8004,120.8977,120.5474,120.7615,33124.0
2021-06-09 10:10:00,124.03,124.06,123.77,123.86,27960.0,120.7128,120.742,120.4598,120.5474,27960.0
2021-06-09 10:20:00,123.87,124.03,123.82,123.93,17446.0,120.5571,120.7128,120.5084,120.6155,17446.0
2021-06-09 10:30:00,123.91,124.01,123.71,123.82,20324.0,120.596,120.6933,120.4014,120.5084,20324.0
2021-06-09 10:40:00,123.9,124.03,123.76,123.83,14094.0,120.5863,120.7128,120.45,120.5182,14094.0
2021-06-09 10:50:00,123.85,123.99,123.78,123.94,13400.0,120.5376,120.6739,120.4695,120.6252,13400.0
2021-06-09 11:00:00,123.91,124.1,123.9,124.06,17400.0,120.596,120.7809,120.5863,120.742,17400.0
2021-06-09 11:10:00,124.08,124.11,123.95,124.06,13600.0,120.7615,120.7907,120.6349,120.742,13600.0
2021-06-09 11:20:00,124.08,124.13,124.0,124.13,12176.0,120.7615,120.8101,120.6836,120.8101,12176.0
2021-06-09 11:30:00,124.12,124.12,123.88,124.0,15600.0,120.8004,120.8004,120.5668,120.6836,15600.0
2021-06-09 11:40:00,123.99,124.08,123.99,124.05,10476.0,120.6739,120.7615,120.6739,120.7323,10476.0
2021-06-09 11:50:00,124.06,124.06,123.81,123.98,14816.0,120.742,120.742,120.4987,120.6641,14816.0
2021-06-09 12:00:00,124.0,124.11,123.94,124.06,9800.0,120.6836,120.7907,120.6252,120.742,9800.0
2021-06-09 12:10:00,124.05,124.13,124.05,124.1,14834.0,120.7323,120.8101,120.7323,120.7809,14834.0
2021-06-09 12:20:00,124.11,124.19,124.1,124.19,21128.0,120.7907,120.8685,120.7809,120.8685,21128.0
2021-06-09 12:30:00,124.18,124.29,124.18,124.26,22882.0,120.8588,120.9659,120.8588,120.9367,22882.0
2021-06-09 12:40:00,124.27,124.35,124.17,124.2,32852.0,120.9464,121.0242,120.8491,120.8783,32852.0
2021-06-09 12:50:00,124.2,124.31,124.19,124.29,24780.0,120.8783,120.9853,120.8685,120.9659,24780.0
2021-06-09 13:00:00,124.31,124.33,124.24,124.29,10918.0,120.9853,121.0048,120.9172,120.9659,10918.0
2021-06-09 13:10:00,124.28,124.3,124.2,124.26,17822.0,120.9561,120.9756,120.8783,120.9367,17822.0
2021-06-09 13:20:00,124.25,124.33,124.19,124.19,19480.0,120.9269,121.0048,120.8685,120.8685,19480.0
2021-06-09 13:30:00,124.19,124.3,124.12,124.14,15222.0,120.8685,120.9756,120.8004,120.8199,15222.0
2021-06-09 13:40:00,124.11,124.15,124.06,124.11,15138.0,120.7907,120.8296,120.742,120.7907,15138.0
2021-06-09 13:50:00,124.16,124.23,124.11,124.15,21268.0,120.8393,120.9075,120.7907,120.8296,21268.0
2021-06-09 14:00:00,124.18,124.31,124.18,124.18,12766.0,120.8588,120.9853,120.8588,120.8588,12766.0
2021-06-09 14:10:00,124.14,124.17,124.07,124.08,19914.0,120.8199,120.8491,120.7517,120.7615,19914.0
2021-06-09 14:20:00,124.08,124.21,124.08,124.17,21290.0,120.7615,120.888,120.7615,120.8491,21290.0
2021-06-09 14:30:00,124.19,124.2,124.04,124.06,18200.0,120.8685,120.8783,120.7225,120.742,18200.0
2021-06-09 14:40:00,124.03,124.05,123.83,123.86,30554.0,120.7128,120.7323,120.5182,120.5474,30554.0
2021-06-09 14:50:00,123.85,123.9,123.8,123.81,27252.0,120.5376,120.5863,120.489,120.4987,27252.0
2021-06-09 15:00:00,123.79,123.86,123.78,123.8,22992.0,120.4792,120.5474,120.4695,120.489,22992.0
2021-06-09 15:10:00,123.81,123.89,123.77,123.85,28532.0,120.4987,120.5766,120.4598,120.5376,28532.0
2021-06-09 15:20:00,123.86,123.87,123.68,123.73,29536.0,120.5474,120.5571,120.3722,120.4208,29536.0
2021-06-09 15:30:00,123.67,123.79,123.64,123.74,33590.0,120.3624,120.4792,120.3332,120.4306,33590.0
2021-06-09 15:40:00,123.74,123.8,123.61,123.72,55970.0,120.4306,120.489,120.304,120.4111,55970.0
2021-06-09 15:50:00,123.7,123.81,123.65,123.7,99548.0,120.3916,120.4987,120.343,120.3916,99548.0
2021-06-10 09:30:00,123.72,124.8,123.69,124.74,29380.0,120.4111,121.4622,120.3819,121.4038,29380.0
2021-06-10 09:40:00,124.75,125.35,124.75,125.25,34864.0,121.4135,121.9975,121.4135,121.9002,34864.0
2021-06-10 09:50:00,125.21,125.48,125.14,125.31,30794.0,121.8612,122.124,121.7931,121.9586,30794.0
2021-06-10 10:00:00,125.35,125.56,125.11,125.13,27040.0,121.9975,122.2019,121.7639,121.7834,27040.0
2021-06-10 10:10:00,125.16,125.24,124.93,125.18,27188.0,121.8126,121.8904,121.5887,121.832,27188.0
2021-06-10 10:20:00,125.17,125.2,124.88,125.0,23212.0,121.8223,121.8515,121.5401,121.6569,23212.0
2021-06-10 10:30:00,124.99,125.1,124.66,124.7,28228.0,121.6471,121.7542,121.326,121.3649,28228.0
2021-06-10 10:40:00,124.67,124.72,124.14,124.19,36906.0,121.3357,121.3844,120.8199,120.8685,36906.0
2021-06-10 10:50:00,124.23,124.33,123.77,124.32,61202.0,120.9075,121.0048,120.4598,120.995,61202.0
2021-06-10 11:00:00,124.3,124.31,124.06,124.27,37108.0,120.9756,120.9853,120.742,120.9464,37108.0
2021-06-10 11:10:00,124.26,124.44,124.14,124.39,27384.0,120.9367,121.1118,120.8199,121.0632,27384.0
2021-06-10 11:20:00,124.39,124.61,124.37,124.6,19244.0,121.0632,121.2773,121.0437,121.2676,19244.0
2021-06-10 11:30:00,124.61,124.74,124.6,124.67,47568.0,121.2773,121.4038,121.2676,121.3357,47568.0
2021-06-10 11:40:00,124.7,124.76,124.41,124.74,25478.0,121.3649,121.4233,121.0826,121.4038,25478.0
2021-06-10 11:50:00,124.71,124.8,124.64,124.78,7300.0,121.3746,121.4622,121.3065,121.4427,7300.0
2021-06-10 12:00:00,124.78,124.82,124.62,124.74,13800.0,121.4427,121.4817,121.287,121.4038,13800.0
2021-06-10 12:10:00,124.76,124.86,124.73,124.77,10800.0,121.4233,121.5206,121.3941,121.433,10800.0
2021-06-10 12:20:00,124.77,124.8,124.66,124.66,5792.0,121.433,121.4622,121.326,121.326,5792.0
2021-06-10 12:30:00,124.69,124.85,124.66,124.84,4000.0,121.3552,121.5109,121.326,121.5011,4000.0
2021-06-10 12:40:00,124.89,124.93,124.82,124.93,5160.0,121.5498,121.5887,121.4817,121.5887,5160.0
2021-06-10 12:50:00,124.93,124.95,124.89,124.94,5812.0,121.5887,121.6082,121.5498,121.5985,5812.0
2021-06-10 13:00:00,124.95,124.95,124.82,124.89,16234.0,121.6082,121.6082,121.4817,121.5498,16234.0
2021-06-10 13:10:00,124.92,125.0,124.86,124.99,14302.0,121.579,121.6569,121.5206,121.6471,14302.0
2021-06-10 13:20:00,124.99,125.0,124.88,124.88,10968.0,121.6471,121.6569,121.5401,121.5401,10968.0
2021-06-10 13:30:00,124.88,124.88,124.75,124.88,18886.0,121.5401,121.5401,121.4135,121.5401,18886.0
2021-06-10 13:40:00,124.89,124.95,124.89,124.94,3902.0,121.5498,121.6082,121.5498,121.5985,3902.0
2021-06-10 13:50:00,124.91,125.11,124.83,125.11,12400.0,121.5693,121.7639,121.4914,121.7639,12400.0
2021-06-10 14:00:00,125.11,125.25,125.1,125.22,6834.0,121.7639,121.9002,121.7542,121.871,6834.0
2021-06-10 14:10:00,125.19,125.31,125.19,125.31,5396.0,121.8418,121.9586,121.8418,121.9586,5396.0
2021-06-10 14:20:00,125.29,125.29,125.17,125.24,6800.0,121.9391,121.9391,121.8223,121.8904,6800.0
2021-06-10 14:30:00,125.26,125.31,125.25,125.27,6804.0,121.9099,121.9586,121.9002,121.9196,6804.0
2021-06-10 14:40:00,125.28,125.36,125.28,125.33,11082.0,121.9294,122.0072,121.9294,121.978,11082.0
2021-06-10 14:50:00,125.37,125.48,125.34,125.44,14382.0,122.017,122.124,121.9878,122.0851,14382.0
2021-06-10 15:00:00,125.45,125.45,125.26,125.38,25816.0,122.0948,122.0948,121.9099,122.0267,25816.0
2021-06-10 15:10:00,125.42,125.43,125.36,125.39,22538.0,122.0656,122.0754,122.0072,122.0364,22538.0
2021-06-10 15:20:00,125.4,125.46,125.21,125.27,36160.0,122.0462,122.1046,121.8612,121.9196,36160.0
2021-06-10 15:30:00,125.26,125.36,125.13,125.25,35782.0,121.9099,122.0072,121.7834,121.9002,35782.0
2021-06-10 15:40:00,125.25,125.26,125.02,125.04,48398.0,121.9002,121.9099,121.6763,121.6958,48398.0
2021-06-10 15:50:00,125.05,125.31,125.05,125.26,90534.0,121.7055,121.9586,121.7055,121.9099,90534.0
2021-06-11 09:30:00,125.73,125.73,125.14,125.28,37498.0,122.3673,122.3673,121.7931,121.9294,37498.0
2021-06-11 09:40:00,125.25,125.26,124.82,125.06,38348.0,121.9002,121.9099,121.4817,121.7153,38348.0
2021-06-11 09:50:00,125.05,125.25,124.82,125.06,34850.0,121.7055,121.9002,121.4817,121.7153,34850.0
2021-06-11 10:00:00,125.11,125.38,125.0,125.32,29850.0,121.7639,122.0267,121.6569,121.9683,29850.0
2021-06-11 10:10:00,125.32,125.47,125.19,125.33,50360.0,121.9683,122.1143,121.8418,121.978,50360.0
2021-06-11 10:20:00,125.36,125.42,125.14,125.36,16568.0,122.0072,122.0656,121.7931,122.0072,16568.0
2021-06-11 10:30:00,125.4,125.45,125.14,125.2,21074.0,122.0462,122.0948,121.7931,121.8515,21074.0
2021-06-11 10:40:00,125.22,125.29,125.05,125.11,17042.0,121.871,121.9391,121.7055,121.7639,17042.0
2021-06-11 10:50:00,125.03,125.21,124.92,125.17,17244.0,121.6861,121.8612,121.579,121.8223,17244.0
2021-06-11 11:00:00,125.17,125.17,124.85,125.06,14236.0,121.8223,121.8223,121.5109,121.7153,14236.0
2021-06-11 11:10:00,125.08,125.15,125.03,125.08,13040.0,121.7347,121.8029,121.6861,121.7347,13040.0
2021-06-11 11:20:00,125.07,125.2,125.07,125.17,20558.0,121.725,121.8515,121.725,121.8223,20558.0
2021-06-11 11:30:00,125.17,125.19,125.11,125.15,10962.0,121.8223,121.8418,121.7639,121.8029,10962.0
2021-06-11 11:40:00,125.14,125.28,125.05,125.24,15970.0,121.7931,121.9294,121.7055,121.8904,15970.0
2021-06-11 11:50:00,125.25,125.27,125.13,125.17,5874.0,121.9002,121.9196,121.7834,121.8223,5874.0
2021-06-11 12:00:00,125.21,125.32,125.18,125.23,8800.0,121.8612,121.9683,121.832,121.8807,8800.0
2021-06-11 12:10:00,125.24,125.32,125.17,125.24,8040.0,121.8904,121.9683,121.8223,121.8904,8040.0
2021-06-11 12:20:00,125.22,125.22,125.11,125.15,5400.0,121.871,121.871,121.7639,121.8029,5400.0
2021-06-11 12:30:00,125.15,125.27,125.15,125.22,10600.0,121.8029,121.9196,121.8029,121.871,10600.0
2021-06-11 12:40:00,125.22,125.28,125.17,125.2,8608.0,121.871,121.9294,121.8223,121.8515,8608.0
2021-06-11 12:50:00,125.24,125.39,125.23,125.38,8046.0,121.8904,122.0364,121.8807,122.0267,8046.0
2021-06-11 13:00:00,125.38,125.41,125.24,125.33,9572.0,122.0267,122.0559,121.8904,121.978,9572.0
2021-06-11 13:10:00,125.32,125.33,125.19,125.25,6872.0,121.9683,121.978,121.8418,121.9002,6872.0
2021-06-11 13:20:00,125.25,125.27,125.22,125.27,7116.0,121.9002,121.9196,121.871,121.9196,7116.0
2021-06-11 13:30:00,125.33,125.37,125.3,125.36,4830.0,121.978,122.017,121.9488,122.0072,4830.0
2021-06-11 13:40:00,125.35,125.39,125.33,125.35,6772.0,121.9975,122.0364,121.978,121.9975,6772.0
2021-06-11 13:50:00,125.35,125.39,125.33,125.36,5776.0,121.9975,122.0364,121.978,122.0072,5776.0
2021-06-11 14:00:00,125.36,125.44,125.36,125.43,63052.0,122.0072,122.0851,122.0072,122.0754,63052.0
2021-06-11 14:10:00,125.44,125.61,125.44,125.59,84500.0,122.0851,122.2505,122.0851,122.2311,84500.0
2021-06-11 14:20:00,125.6,125.71,125.57,125.67,40182.0,122.2408,122.3479,122.2116,122.3089,40182.0
2021-06-11 14:30:00,125.65,125.65,125.53,125.58,8918.0,122.2895,122.2895,122.1727,122.2214,8918.0
2021-06-11 14:40:00,125.59,125.63,125.53,125.53,7474.0,122.2311,122.27,122.1727,122.1727,7474.0
2021-06-11 14:50:00,125.54,125.55,125.46,125.49,30510.0,122.1824,122.1922,122.1046,122.1338,30510.0
2021-06-11 15:00:00,125.45,125.46,125.36,125.42,12510.0,122.0948,122.1046,122.0072,122.0656,12510.0
2021-06-11 15:10:00,125.42,125.52,125.36,125.5,15720.0,122.0656,122.163,122.0072,122.1435,15720.0
2021-06-11 15:20:00,125.49,125.53,125.47,125.52,14174.0,122.1338,122.1727,122.1143,122.163,14174.0
2021-06-11 15:30:00,125.53,125.54,125.46,125.46,17206.0,122.1727,122.1824,122.1046,122.1046,17206.0
2021-06-11 15:40:00,125.45,125.46,125.35,125.36,20288.0,122.0948,122.1046,121.9975,122.0072,20288.0
2021-06-11 15:50:00,125.38,125.73,125.38,125.71,67714.0,122.0267,122.3673,122.0267,122.3479,67714.0
2021-06-14 09:30:00,125.89,125.89,125.42,125.64,30162.0,122.5231,122.5231,122.0656,122.2797,30162.0
2021-06-14 09:40:00,125.66,126.24,125.66,126.2,44770.0,122.2992,122.8637,122.2992,122.8248,44770.0
2021-06-14 09:50:00,126.17,126.27,125.6,125.92,51756.0,122.7956,122.8929,122.2408,122.5523,51756.0
2021-06-14 10:00:00,125.98,126.0,125.54,125.72,33922.0,122.6107,122.6301,122.1824,122.3576,33922.0
2021-06-14 10:10:00,125.71,125.85,125.63,125.67,34858.0,122.3479,122.4841,122.27,122.3089,34858.0
2021-06-14 10:20:00,125.76,125.76,125.49,125.57,26882.0,122.3965,122.3965,122.1338,122.2116,26882.0
2021-06-14 10:30:00,125.58,125.77,125.46,125.77,25050.0,122.2214,122.4063,122.1046,122.4063,25050.0
2021-06-14 10:40:00,125.81,125.86,125.47,125.64,13440.0,122.4452,122.4939,122.1143,122.2797,13440.0
2021-06-14 10:50:00,125.7,125.92,125.68,125.89,16086.0,122.3381,122.5523,122.3187,122.5231,16086.0
2021-06-14 11:00:00,125.89,126.03,125.84,125.91,22842.0,122.5231,122.6593,122.4744,122.5425,22842.0
2021-06-14 11:10:00,125.93,126.09,125.93,126.01,20502.0,122.562,122.7177,122.562,122.6399,20502.0
2021-06-14 11:20:00,126.05,126.23,126.0,126.23,21126.0,122.6788,122.854,122.6301,122.854,21126.0
2021-06-14 11:30:00,126.21,126.24,126.02,126.14,18982.0,122.8345,122.8637,122.6496,122.7664,18982.0
2021-06-14 11:40:00,126.2,126.26,126.13,126.26,10506.0,122.8248,122.8832,122.7566,122.8832,10506.0
2021-06-14 11:50:00,126.26,126.38,126.2,126.38,33300.0,122.8832,123.0,122.8248,123.0,33300.0
2021-06-14 12:00:00,126.39,127.11,126.37,127.08,140088.0,123.0097,123.7104,122.9902,123.6812,140088.0
2021-06-14 12:10:00,127.07,127.38,127.01,127.31,82852.0,123.6715,123.9732,123.6131,123.9051,82852.0
2021-06-14 12:20:00,127.3,127.3,127.01,127.06,41406.0,123.8953,123.8953,123.6131,123.6618,41406.0
2021-06-14 12:30:00,127.05,127.05,126.88,126.98,30726.0,123.652,123.652,123.4866,123.5839,30726.0
2021-06-14 12:40:00,127.05,127.05,126.94,126.97,12658.0,123.652,123.652,123.545,123.5742,12658.0
2021-06-14 12:50:00,126.96,127.02,126.85,126.89,26162.0,123.5644,123.6228,123.4574,123.4963,26162.0
2021-06-14 13:00:00,126.86,127.0,126.86,126.97,2400.0,123.4671,123.6034,123.4671,123.5742,2400.0
2021-06-14 13:10:00,126.98,126.98,126.92,126.92,4780.0,123.5839,123.5839,123.5255,123.5255,4780.0
2021-06-14 13:20:00,126.94,127.02,126.94,126.98,1824.0,123.545,123.6228,123.545,123.5839,1824.0
2021-06-14 13:30:00,127.01,127.11,127.01,127.1,5400.0,123.6131,123.7104,123.6131,123.7007,5400.0
2021-06-14 13:40:00,127.07,127.12,127.02,127.12,10138.0,123.6715,123.7202,123.6228,123.7202,10138.0
2021-06-14 13:50:00,127.06,127.06,126.96,127.0,5600.0,123.6618,123.6618,123.5644,123.6034,5600.0
2021-06-14 14:00:00,126.98,127.06,126.92,126.92,8600.0,123.5839,123.6618,123.5255,123.5255,8600.0
2021-06-14 14:10:00,126.88,126.92,126.84,126.85,9318.0,123.4866,123.5255,123.4477,123.4574,9318.0
2021-06-14 14:20:00,126.83,126.83,126.57,126.6,12722.0,123.4379,123.4379,123.1849,123.2141,12722.0
2021-06-14 14:30:00,126.57,126.73,126.56,126.72,8200.0,123.1849,123.3406,123.1751,123.3309,8200.0
2021-06-14 14:40:00,126.72,126.82,126.72,126.72,15624.0,123.3309,123.4282,123.3309,123.3309,15624.0
2021-06-14 14:50:00,126.73,126.78,126.7,126.77,2000.0,123.3406,123.3893,123.3114,123.3795,2000.0
2021-06-14 15:00:00,126.64,126.71,126.6,126.64,13202.0,123.253,123.3211,123.2141,123.253,13202.0
2021-06-14 15:10:00,126.66,126.69,126.58,126.69,26674.0,123.2725,123.3017,123.1946,123.3017,26674.0
2021-06-14 15:20:00,126.69,126.74,126.63,126.67,9206.0,123.3017,123.3503,123.2433,123.2822,9206.0
2021-06-14 15:30:00,126.69,126.74,126.64,126.73,14024.0,123.3017,123.3503,123.253,123.3406,14024.0
2021-06-14 15:40:00,126.71,126.94,126.71,126.92,20196.0,123.3211,123.545,123.3211,123.5255,20196.0
2021-06-14 15:50:00,126.97,127.37,126.93,127.36,56746.0,123.5742,123.9635,123.5352,123.9537,56746.0
2021-06-15 09:30:00,127.11,127.35,126.57,127.33,34168.0,123.7104,123.944,123.1849,123.9245,34168.0
2021-06-15 09:40:00,127.37,127.79,127.24,127.74,24610.0,123.9635,124.3722,123.837,124.3236,24610.0
2021-06-15 09:50:00,127.76,127.93,127.62,127.73,38708.0,124.343,124.5085,124.2068,124.3138,38708.0
2021-06-15 10:00:00,127.75,127.81,127.21,127.35,46132.0,124.3333,124.3917,123.8078,123.944,46132.0
2021-06-15 10:10:00,127.36,127.45,127.23,127.29,20600.0,123.9537,124.0413,123.8272,123.8856,20600.0
2021-06-15 10:20:00,127.32,127.38,126.81,126.88,27130.0,123.9148,123.9732,123.4185,123.4866,27130.0
2021-06-15 10:30:00,126.83,127.27,126.83,127.27,9930.0,123.4379,123.8662,123.4379,123.8662,9930.0
2021-06-15 10:40:00,127.19,127.26,127.01,127.16,6400.0,123.7883,123.8564,123.6131,123.7591,6400.0
2021-06-15 10:50:00,127.12,127.21,127.06,127.13,8590.0,123.7202,123.8078,123.6618,123.7299,8590.0
2021-06-15 11:00:00,127.13,127.16,126.99,126.99,16464.0,123.7299,123.7591,123.5936,123.5936,16464.0
2021-06-15 11:10:00,126.99,127.02,126.88,127.0,10866.0,123.5936,123.6228,123.4866,123.6034,10866.0
2021-06-15 11:20:00,126.99,127.02,126.72,126.75,15520.0,123.5936,123.6228,123.3309,123.3601,15520.0
2021-06-15 11:30:00,126.72,126.74,126.42,126.54,13338.0,123.3309,123.3503,123.0389,123.1557,13338.0
2021-06-15 11:40:00,126.54,126.86,126.54,126.81,5800.0,123.1557,123.4671,123.1557,123.4185,5800.0
2021-06-15 11:50:00,126.84,126.84,126.7,126.81,22684.0,123.4477,123.4477,123.3114,123.4185,22684.0
2021-06-15 12:00:00,126.85,126.92,126.85,126.9,5010.0,123.4574,123.5255,123.4574,123.506,5010.0
2021-06-15 12:10:00,126.91,126.94,126.86,126.88,5896.0,123.5158,123.545,123.4671,123.4866,5896.0
2021-06-15 12:20:00,126.94,127.0,126.91,126.98,5802.0,123.545,123.6034,123.5158,123.5839,5802.0
2021-06-15 12:30:00,126.97,127.17,126.95,127.17,9200.0,123.5742,123.7688,123.5547,123.7688,9200.0
2021-06-15 12:40:00,127.11,127.11,126.89,127.01,7862.0,123.7104,123.7104,123.4963,123.6131,7862.0
2021-06-15 12:50:00,126.94,126.98,126.81,126.92,6178.0,123.545,123.5839,123.4185,123.5255,6178.0
2021-06-15 13:00:00,126.86,126.99,126.78,126.89,11822.0,123.4671,123.5936,123.3893,123.4963,11822.0
2021-06-15 13:10:00,126.89,126.99,126.8,126.89,9580.0,123.4963,123.5936,123.4087,123.4963,9580.0
2021-06-15 13:20:00,126.87,126.87,126.69,126.7,17364.0,123.4769,123.4769,123.3017,123.3114,17364.0
2021-06-15 13:30:00,126.71,126.87,126.7,126.79,23544.0,123.3211,123.4769,123.3114,123.399,23544.0
2021-06-15 13:40:00,126.79,126.86,126.73,126.86,15156.0,123.399,123.4671,123.3406,123.4671,15156.0
2021-06-15 13:50:00,126.83,126.91,126.79,126.89,10330.0,123.4379,123.5158,123.399,123.4963,10330.0
2021-06-15 14:00:00,126.89,127.0,126.76,126.76,51094.0,123.4963,123.6034,123.3698,123.3698,51094.0
2021-06-15 14:10:00,126.78,126.78,126.17,126.43,37172.0,123.3893,123.3893,122.7956,123.0486,37172.0
2021-06-15 14:20:00,126.42,126.44,126.35,126.39,20268.0,123.0389,123.0584,122.9708,123.0097,20268.0
2021-06-15 14:30:00,126.36,126.39,126.28,126.28,22654.0,122.9805,123.0097,122.9026,122.9026,22654.0
2021-06-15 14:40:00,126.27,126.39,126.23,126.38,29128.0,122.8929,123.0097,122.854,123.0,29128.0
2021-06-15 14:50:00,126.39,126.46,126.29,126.39,39072.0,123.0097,123.0778,122.9124,123.0097,39072.0
2021-06-15 15:00:00,126.37,126.37,126.17,126.32,42372.0,122.9902,122.9902,122.7956,122.9416,42372.0
2021-06-15 15:10:00,126.32,126.35,126.21,126.32,36734.0,122.9416,122.9708,122.8345,122.9416,36734.0
2021-06-15 15:20:00,126.33,126.34,126.22,126.27,21912.0,122.9513,122.961,122.8442,122.8929,21912.0
2021-06-15 15:30:00,126.29,126.29,126.01,126.21,38720.0,122.9124,122.9124,122.6399,122.8345,38720.0
2021-06-15 15:40:00,126.2,126.5,126.2,126.5,30590.0,122.8248,123.1167,122.8248,123.1167,30590.0
2021-06-15 15:50:00,126.48,126.48,126.11,126.25,29674.0,123.0973,123.0973,122.7372,122.8734,29674.0
2021-06-16 09:30:00,126.72,127.08,126.48,126.77,18840.0,123.3309,123.6812,123.0973,123.3795,18840.0
2021-06-16 09:40:00,126.78,126.92,126.69,126.74,27954.0,123.3893,123.5255,123.3017,123.3503,27954.0
2021-06-16 09:50:00,126.73,126.96,126.59,126.96,25670.0,123.3406,123.5644,123.2043,123.5644,25670.0
2021-06-16 10:00:00,127.0,127.15,126.96,126.96,26306.0,123.6034,123.7494,123.5644,123.5644,26306.0
2021-06-16 10:10:00,126.98,126.98,126.78,126.79,12720.0,123.5839,123.5839,123.3893,123.399,12720.0
2021-06-16 10:20:00,126.8,126.83,126.57,126.64,21834.0,123.4087,123.4379,123.1849,123.253,21834.0
2021-06-16 10:30:00,126.61,126.61,126.36,126.52,21606.0,123.2238,123.2238,122.9805,123.1362,21606.0
2021-06-16 10:40:00,126.55,126.55,126.35,126.45,12042.0,123.1654,123.1654,122.9708,123.0681,12042.0
2021-06-16 10:50:00,126.44,126.51,126.33,126.48,12080.0,123.0584,123.1265,122.9513,123.0973,12080.0
2021-06-16 11:00:00,126.48,126.64,126.3,126.42,17068.0,123.0973,123.253,122.9221,123.0389,17068.0
2021-06-16 11:10:00,126.38,126.61,126.32,126.6,12786.0,123.0,123.2238,122.9416,123.2141,12786.0
2021-06-16 11:20:00,126.59,126.65,126.5,126.51,20574.0,123.2043,123.2627,123.1167,123.1265,20574.0
2021-06-16 11:30:00,126.53,126.56,126.36,126.36,15400.0,123.1459,123.1751,122.9805,122.9805,15400.0
2021-06-16 11:40:00,126.37,126.54,126.37,126.53,10174.0,122.9902,123.1557,122.9902,123.1459,10174.0
2021-06-16 11:50:00,126.52,126.53,126.39,126.42,9772.0,123.1362,123.1459,123.0097,123.0389,9772.0
2021-06-16 12:00:00,126.44,126.44,126.17,126.24,15320.0,123.0584,123.0584,122.7956,122.8637,15320.0
2021-06-16 12:10:00,126.23,126.23,125.94,126.07,21692.0,122.854,122.854,122.5717,122.6982,21692.0
2021-06-16 12:20:00,126.03,126.05,125.8,125.92,12708.0,122.6593,122.6788,122.4355,122.5523,12708.0
2021-06-16 12:30:00,125.97,126.16,125.97,126.1,9438.0,122.6009,122.7858,122.6009,122.7274,9438.0
2021-06-16 12:40:00,126.11,126.17,126.07,126.17,7152.0,122.7372,122.7956,122.6982,122.7956,7152.0
2021-06-16 12:50:00,126.15,126.22,126.12,126.22,11774.0,122.7761,122.8442,122.7469,122.8442,11774.0
2021-06-16 13:00:00,126.23,126.23,126.13,126.17,6400.0,122.854,122.854,122.7566,122.7956,6400.0
2021-06-16 13:10:00,126.16,126.27,126.11,126.13,7400.0,122.7858,122.8929,122.7372,122.7566,7400.0
2021-06-16 13:20:00,126.13,126.19,125.99,126.0,8492.0,122.7566,122.815,122.6204,122.6301,8492.0
2021-06-16 13:30:00,126.0,126.33,126.0,126.31,8600.0,122.6301,122.9513,122.6301,122.9318,8600.0
2021-06-16 13:40:00,126.28,126.28,125.97,126.0,8800.0,122.9026,122.9026,122.6009,122.6301,8800.0
2021-06-16 13:50:00,126.0,126.22,125.97,126.06,21200.0,122.6301,122.8442,122.6009,122.6885,21200.0
2021-06-16 14:00:00,126.05,126.05,125.05,125.52,52664.0,122.6788,122.6788,121.7055,122.163,52664.0
2021-06-16 14:10:00,125.53,125.57,124.41,124.53,51820.0,122.1727,122.2116,121.0826,121.1994,51820.0
2021-06-16 14:20:00,124.53,125.36,124.53,125.3,34674.0,121.1994,122.0072,121.1994,121.9488,34674.0
2021-06-16 14:30:00,125.08,125.31,124.58,124.65,87788.0,121.7347,121.9586,121.2481,121.3162,87788.0
2021-06-16 14:40:00,124.58,124.69,124.22,124.46,53740.0,121.2481,121.3552,120.8977,121.1313,53740.0
2021-06-16 14:50:00,124.48,124.83,124.38,124.66,49354.0,121.1508,121.4914,121.0534,121.326,49354.0
2021-06-16 15:00:00,124.63,125.01,124.37,125.01,105896.0,121.2968,121.6666,121.0437,121.6666,105896.0
2021-06-16 15:10:00,125.04,125.49,125.04,125.47,81832.0,121.6958,122.1338,121.6958,122.1143,81832.0
2021-06-16 15:20:00,125.48,125.72,125.36,125.36,99162.0,122.124,122.3576,122.0072,122.0072,99162.0
2021-06-16 15:30:00,125.38,125.7,125.38,125.7,51066.0,122.0267,122.3381,122.0267,122.3381,51066.0
2021-06-16 15:40:00,125.72,125.94,125.57,125.58,34170.0,122.3576,122.5717,122.2116,122.2214,34170.0
2021-06-16 15:50:00,125.51,125.53,125.24,125.26,61632.0,122.1532,122.1727,121.8904,121.9099,61632.0
2021-06-17 09:30:00,124.88,125.96,124.85,125.88,36160.0,121.5401,122.5912,121.5109,122.5133,36160.0
2021-06-17 09:40:00,125.86,126.2,125.81,126.03,35400.0,122.4939,122.8248,122.4452,122.6593,35400.0
2021-06-17 09:50:00,126.11,126.36,126.11,126.22,70558.0,122.7372,122.9805,122.7372,122.8442,70558.0
2021-06-17 10:00:00,126.2,126.5,126.08,126.16,35760.0,122.8248,123.1167,122.708,122.7858,35760.0
2021-06-17 10:10:00,126.17,126.62,126.1,126.57,34630.0,122.7956,123.2335,122.7274,123.1849,34630.0
2021-06-17 10:20:00,126.52,127.01,126.51,126.92,40528.0,123.1362,123.6131,123.1265,123.5255,40528.0
2021-06-17 10:30:00,126.98,127.51,126.97,127.44,39986.0,123.5839,124.0997,123.5742,124.0316,39986.0
2021-06-17 10:40:00,127.49,127.5,126.86,126.86,33990.0,124.0803,124.09,123.4671,123.4671,33990.0
2021-06-17 10:50:00,126.86,126.99,126.68,126.95,17900.0,123.4671,123.5936,123.2919,123.5547,17900.0
2021-06-17 11:00:00,126.99,127.04,126.77,126.89,28112.0,123.5936,123.6423,123.3795,123.4963,28112.0
2021-06-17 11:10:00,126.92,127.03,126.64,127.02,26622.0,123.5255,123.6326,123.253,123.6228,26622.0
2021-06-17 11:20:00,127.01,127.31,126.91,127.31,29726.0,123.6131,123.9051,123.5158,123.9051,29726.0
2021-06-17 11:30:00,127.33,127.66,127.31,127.55,36432.0,123.9245,124.2457,123.9051,124.1387,36432.0
2021-06-17 11:40:00,127.56,127.69,127.5,127.69,15822.0,124.1484,124.2749,124.09,124.2749,15822.0
2021-06-17 11:50:00,127.69,127.69,126.95,126.95,20156.0,124.2749,124.2749,123.5547,123.5547,20156.0
2021-06-17 12:00:00,126.98,127.12,126.76,126.79,46220.0,123.5839,123.7202,123.3698,123.399,46220.0
2021-06-17 12:10:00,126.84,126.86,126.29,126.34,23822.0,123.4477,123.4671,122.9124,122.961,23822.0
2021-06-17 12:20:00,126.33,126.35,125.72,125.82,56996.0,122.9513,122.9708,122.3576,122.4549,56996.0
2021-06-17 12:30:00,125.75,126.13,125.55,126.13,51904.0,122.3868,122.7566,122.1922,122.7566,51904.0
2021-06-17 12:40:00,126.11,126.16,125.89,125.96,20264.0,122.7372,122.7858,122.5231,122.5912,20264.0
2021-06-17 12:50:00,126.02,126.16,125.89,126.14,34044.0,122.6496,122.7858,122.5231,122.7664,34044.0
2021-06-17 13:00:00,126.15,126.56,126.15,126.49,23334.0,122.7761,123.1751,122.7761,123.107,23334.0
2021-06-17 13:10:00,126.47,126.51,126.34,126.48,30054.0,123.0875,123.1265,122.961,123.0973,30054.0
2021-06-17 13:20:00,126.45,126.84,126.45,126.84,19934.0,123.0681,123.4477,123.0681,123.4477,19934.0
2021-06-17 13:30:00,126.86,126.94,126.78,126.94,20536.0,123.4671,123.545,123.3893,123.545,20536.0
2021-06-17 13:40:00,126.93,127.08,126.89,127.03,21398.0,123.5352,123.6812,123.4963,123.6326,21398.0
2021-06-17 13:50:00,127.07,127.1,126.84,126.95,25584.0,123.6715,123.7007,123.4477,123.5547,25584.0
2021-06-17 14:00:00,127.0,127.04,126.78,126.82,23880.0,123.6034,123.6423,123.3893,123.4282,23880.0
2021-06-17 14:10:00,126.83,127.08,126.83,126.99,17570.0,123.4379,123.6812,123.4379,123.5936,17570.0
2021-06-17 14:20:00,127.0,127.08,126.91,127.08,19000.0,123.6034,123.6812,123.5158,123.6812,19000.0
2021-06-17 14:30:00,127.07,127.07,126.83,126.92,15900.0,123.6715,123.6715,123.4379,123.5255,15900.0
2021-06-17 14:40:00,126.95,127.05,126.85,126.9,17484.0,123.5547,123.652,123.4574,123.506,17484.0
2021-06-17 14:50:00,126.89,127.08,126.89,126.95,14520.0,123.4963,123.6812,123.4963,123.5547,14520.0
2021-06-17 15:00:00,126.96,127.08,126.81,126.95,21514.0,123.5644,123.6812,123.4185,123.5547,21514.0
2021-06-17 15:10:00,126.95,127.2,126.92,127.07,23206.0,123.5547,123.798,123.5255,123.6715,23206.0
2021-06-17 15:20:00,127.09,127.09,126.96,127.05,17800.0,123.691,123.691,123.5644,123.652,17800.0
2021-06-17 15:30:00,127.01,127.11,126.82,126.98,39970.0,123.6131,123.7104,123.4282,123.5839,39970.0
2021-06-17 15:40:00,126.95,127.06,126.92,126.97,41652.0,123.5547,123.6618,123.5255,123.5742,41652.0
2021-06-17 15:50:00,126.97,127.13,126.7,126.72,54464.0,123.5742,123.7299,123.3114,123.3309,54464.0
2021-06-18 09:30:00,125.61,125.7,124.83,125.51,42824.0,122.2505,122.3381,121.4914,122.1532,42824.0
2021-06-18 09:40:00,125.52,125.91,125.33,125.41,44036.0,122.163,122.5425,121.978,122.0559,44036.0
2021-06-18 09:50:00,125.39,125.65,124.9,125.51,58602.0,122.0364,122.2895,121.5595,122.1532,58602.0
2021-06-18 10:00:00,125.67,125.67,125.06,125.48,44168.0,122.3089,122.3089,121.7153,122.124,44168.0
2021-06-18 10:10:00,125.48,125.58,125.1,125.12,36304.0,122.124,122.2214,121.7542,121.7737,36304.0
2021-06-18 10:20:00,125.08,125.24,124.98,125.22,68936.0,121.7347,121.8904,121.6374,121.871,68936.0
2021-06-18 10:30:00,125.19,125.26,124.72,125.25,31614.0,121.8418,121.9099,121.3844,121.9002,31614.0
2021-06-18 10:40:00,125.24,125.25,124.74,124.8,49504.0,121.8904,121.9002,121.4038,121.4622,49504.0
2021-06-18 10:50:00,124.8,124.82,124.41,124.66,48918.0,121.4622,121.4817,121.0826,121.326,48918.0
2021-06-18 11:00:00,124.64,124.86,124.48,124.49,40994.0,121.3065,121.5206,121.1508,121.1605,40994.0
2021-06-18 11:10:00,124.45,124.53,124.08,124.17,63084.0,121.1216,121.1994,120.7615,120.8491,63084.0
2021-06-18 11:20:00,124.17,124.21,123.7,123.71,64020.0,120.8491,120.888,120.3916,120.4014,64020.0
2021-06-18 11:30:00,123.7,124.08,123.64,124.05,77282.0,120.3916,120.7615,120.3332,120.7323,77282.0
2021-06-18 11:40:00,124.03,124.03,123.86,123.87,19420.0,120.7128,120.7128,120.5474,120.5571,19420.0
2021-06-18 11:50:00,123.92,124.01,123.83,123.89,20278.0,120.6057,120.6933,120.5182,120.5766,20278.0
2021-06-18 12:00:00,123.95,124.16,123.88,124.16,12600.0,120.6349,120.8393,120.5668,120.8393,12600.0
2021-06-18 12:10:00,124.19,124.22,124.05,124.14,60214.0,120.8685,120.8977,120.7323,120.8199,60214.0
2021-06-18 12:20:00,124.14,124.31,124.08,124.28,28828.0,120.8199,120.9853,120.7615,120.9561,28828.0
2021-06-18 12:30:00,124.28,124.31,124.18,124.18,13024.0,120.9561,120.9853,120.8588,120.8588,13024.0
2021-06-18 12:40:00,124.17,124.25,123.89,124.04,14958.0,120.8491,120.9269,120.5766,120.7225,14958.0
2021-06-18 12:50:00,123.98,124.08,123.95,124.07,7764.0,120.6641,120.7615,120.6349,120.7517,7764.0
2021-06-18 13:00:00,124.07,124.12,123.94,124.08,24634.0,120.7517,120.8004,120.6252,120.7615,24634.0
2021-06-18 13:10:00,124.08,124.21,124.08,124.11,30652.0,120.7615,120.888,120.7615,120.7907,30652.0
2021-06-18 13:20:00,124.1,124.11,123.86,123.92,23818.0,120.7809,120.7907,120.5474,120.6057,23818.0
2021-06-18 13:30:00,123.92,124.27,123.92,124.19,20068.0,120.6057,120.9464,120.6057,120.8685,20068.0
2021-06-18 13:40:00,124.19,124.26,124.01,124.02,21254.0,120.8685,120.9367,120.6933,120.7031,21254.0
2021-06-18 13:50:00,123.99,124.08,123.92,124.01,31056.0,120.6739,120.7615,120.6057,120.6933,31056.0
2021-06-18 14:00:00,123.99,124.24,123.92,124.02,31846.0,120.6739,120.9172,120.6057,120.7031,31846.0
2021-06-18 14:10:00,124.0,124.04,123.85,123.88,23652.0,120.6836,120.7225,120.5376,120.5668,23652.0
2021-06-18 14:20:00,123.88,123.98,123.76,123.91,29120.0,120.5668,120.6641,120.45,120.596,29120.0
2021-06-18 14:30:00,123.91,123.99,123.76,123.83,26338.0,120.596,120.6739,120.45,120.5182,26338.0
2021-06-18 14:40:00,123.87,123.87,123.6,123.62,22596.0,120.5571,120.5571,120.2943,120.3138,22596.0
2021-06-18 14:50:00,123.6,123.65,123.14,123.2,39110.0,120.2943,120.343,119.8466,119.905,39110.0
2021-06-18 15:00:00,123.16,123.42,123.07,123.13,47102.0,119.8661,120.1191,119.7785,119.8369,47102.0
2021-06-18 15:10:00,123.14,123.79,123.14,123.79,59608.0,119.8466,120.4792,119.8466,120.4792,59608.0
2021-06-18 15:20:00,123.77,123.95,123.77,123.91,39764.0,120.4598,120.6349,120.4598,120.596,39764.0
2021-06-18 15:30:00,123.89,124.14,123.71,124.08,50740.0,120.5766,120.8199,120.4014,120.7615,50740.0
2021-06-18 15:40:00,124.06,124.24,123.86,123.86,98518.0,120.742,120.9172,120.5474,120.5474,98518.0
2021-06-18 15:50:00,123.82,124.09,123.45,123.47,150106.0,120.5084,120.7712,120.1483,120.1678,150106.0
2021-06-21 09:30:00,123.48,123.8,122.48,122.74,73900.0,120.1775,120.489,119.2043,119.4573,73900.0
2021-06-21 09:40:00,122.77,123.24,122.6,123.23,58898.0,119.4865,119.9439,119.3211,119.9342,58898.0
2021-06-21 09:50:00,123.2,123.82,122.87,123.76,83328.0,119.905,120.5084,119.5838,120.45,83328.0
2021-06-21 10:00:00,123.78,123.78,123.39,123.61,48516.0,120.4695,120.4695,120.0899,120.304,48516.0
2021-06-21 10:10:00,123.57,123.65,122.8,122.81,91746.0,120.2651,120.343,119.5157,119.5254,91746.0
2021-06-21 10:20:00,122.82,123.08,122.73,123.0,74636.0,119.5352,119.7882,119.4476,119.7104,74636.0
2021-06-21 10:30:00,122.92,123.56,122.92,123.45,52180.0,119.6325,120.2554,119.6325,120.1483,52180.0
2021-06-21 10:40:00,123.47,123.57,123.31,123.36,39940.0,120.1678,120.2651,120.0121,120.0607,39940.0
2021-06-21 10:50:00,123.38,123.53,123.25,123.28,44900.0,120.0802,120.2262,119.9537,119.9829,44900.0
2021-06-21 11:00:00,123.31,123.6,123.31,123.52,36180.0,120.0121,120.2943,120.0121,120.2164,36180.0
2021-06-21 11:10:00,123.54,123.58,123.21,123.24,33758.0,120.2359,120.2748,119.9147,119.9439,33758.0
2021-06-21 11:20:00,123.22,123.42,123.06,123.27,57264.0,119.9245,120.1191,119.7687,119.9731,57264.0
2021-06-21 11:30:00,123.29,123.31,123.12,123.27,29858.0,119.9926,120.0121,119.8271,119.9731,29858.0
2021-06-21 11:40:00,123.28,123.45,123.28,123.39,25322.0,119.9829,120.1483,119.9829,120.0899,25322.0
2021-06-21 11:50:00,123.36,123.49,123.3,123.42,20200.0,120.0607,120.1872,120.0023,120.1191,20200.0
2021-06-21 12:00:00,123.47,123.6,123.46,123.56,22596.0,120.1678,120.2943,120.1581,120.2554,22596.0
2021-06-21 12:10:00,123.56,123.66,123.5,123.64,14024.0,120.2554,120.3527,120.197,120.3332,14024.0
2021-06-21 12:20:00,123.64,123.73,123.53,123.66,11388.0,120.3332,120.4208,120.2262,120.3527,11388.0
2021-06-21 12:30:00,123.65,123.71,123.6,123.64,9454.0,120.343,120.4014,120.2943,120.3332,9454.0
2021-06-21 12:40:00,123.65,123.65,123.42,123.42,16568.0,120.343,120.343,120.1191,120.1191,16568.0
2021-06-21 12:50:00,123.44,123.58,123.42,123.43,14708.0,120.1386,120.2748,120.1191,120.1289,14708.0
2021-06-21 13:00:00,123.43,123.49,123.36,123.42,19094.0,120.1289,120.1872,120.0607,120.1191,19094.0
2021-06-21 13:10:00,123.39,123.42,123.3,123.39,18926.0,120.0899,120.1191,120.0023,120.0899,18926.0
2021-06-21 13:20:00,123.39,123.47,123.3,123.37,41240.0,120.0899,120.1678,120.0023,120.0705,41240.0
2021-06-21 13:30:00,123.38,123.5,123.38,123.5,15540.0,120.0802,120.197,120.0802,120.197,15540.0
2021-06-21 13:40:00,123.52,123.74,123.46,123.7,40992.0,120.2164,120.4306,120.1581,120.3916,40992.0
2021-06-21 13:50:00,123.74,123.92,123.74,123.89,29016.0,120.4306,120.6057,120.4306,120.5766,29016.0
2021-06-21 14:00:00,123.94,123.96,123.72,123.84,21278.0,120.6252,120.6447,120.4111,120.5279,21278.0
2021-06-21 14:10:00,123.83,123.89,123.79,123.81,15600.0,120.5182,120.5766,120.4792,120.4987,15600.0
2021-06-21 14:20:00,123.79,123.95,123.77,123.89,11206.0,120.4792,120.6349,120.4598,120.5766,11206.0
2021-06-21 14:30:00,123.86,123.88,123.64,123.64,16540.0,120.5474,120.5668,120.3332,120.3332,16540.0
2021-06-21 14:40:00,123.65,123.83,123.65,123.77,19016.0,120.343,120.5182,120.343,120.4598,19016.0
2021-06-21 14:50:00,123.77,123.94,123.76,123.94,26476.0,120.4598,120.6252,120.45,120.6252,26476.0
2021-06-21 15:00:00,123.92,123.99,123.88,123.92,29268.0,120.6057,120.6739,120.5668,120.6057,29268.0
2021-06-21 15:10:00,123.91,123.91,123.7,123.76,55286.0,120.596,120.596,120.3916,120.45,55286.0
2021-06-21 15:20:00,123.76,123.77,123.52,123.61,58112.0,120.45,120.4598,120.2164,120.304,58112.0
2021-06-21 15:30:00,123.61,123.8,123.58,123.71,61232.0,120.304,120.489,120.2748,120.4014,61232.0
2021-06-21 15:40:00,123.76,123.79,123.64,123.71,66280.0,120.45,120.4792,120.3332,120.4014,66280.0
2021-06-21 15:50:00,123.71,123.98,123.69,123.89,116972.0,120.4014,120.6641,120.3819,120.5766,116972.0
2021-06-22 09:30:00,123.77,123.91,123.27,123.61,34404.0,120.4598,120.596,119.9731,120.304,34404.0
2021-06-22 09:40:00,123.64,123.71,123.2,123.26,54334.0,120.3332,120.4014,119.905,119.9634,54334.0
2021-06-22 09:50:00,123.3,123.74,123.19,123.6,48572.0,120.0023,120.4306,119.8953,120.2943,48572.0
2021-06-22 10:00:00,123.64,124.01,123.39,123.83,72848.0,120.3332,120.6933,120.0899,120.5182,72848.0
2021-06-22 10:10:00,123.85,124.12,123.73,124.06,72106.0,120.5376,120.8004,120.4208,120.742,72106.0
2021-06-22 10:20:00,124.05,124.12,123.89,124.03,38712.0,120.7323,120.8004,120.5766,120.7128,38712.0
2021-06-22 10:30:00,124.04,124.23,123.98,124.04,48664.0,120.7225,120.9075,120.6641,120.7225,48664.0
2021-06-22 10:40:00,124.06,124.11,123.83,124.05,26554.0,120.742,120.7907,120.5182,120.7323,26554.0
2021-06-22 10:50:00,124.02,124.26,123.96,124.21,72922.0,120.7031,120.9367,120.6447,120.888,72922.0
2021-06-22 11:00:00,124.22,124.38,124.18,124.38,46696.0,120.8977,121.0534,120.8588,121.0534,46696.0
2021-06-22 11:10:00,124.39,124.42,124.32,124.33,45602.0,121.0632,121.0924,120.995,121.0048,45602.0
2021-06-22 11:20:00,124.33,124.58,124.33,124.52,33590.0,121.0048,121.2481,121.0048,121.1897,33590.0
2021-06-22 11:30:00,124.54,124.58,124.46,124.51,21346.0,121.2092,121.2481,121.1313,121.18,21346.0
2021-06-22 11:40:00,124.5,124.55,124.42,124.55,23200.0,121.1702,121.2189,121.0924,121.2189,23200.0
2021-06-22 11:50:00,124.57,124.61,124.42,124.46,16934.0,121.2384,121.2773,121.0924,121.1313,16934.0
2021-06-22 12:00:00,124.5,124.64,124.5,124.62,19952.0,121.1702,121.3065,121.1702,121.287,19952.0
2021-06-22 12:10:00,124.63,124.63,124.47,124.5,17006.0,121.2968,121.2968,121.141,121.1702,17006.0
2021-06-22 12:20:00,124.51,124.6,124.51,124.58,19440.0,121.18,121.2676,121.18,121.2481,19440.0
2021-06-22 12:30:00,124.59,124.59,124.46,124.46,13716.0,121.2578,121.2578,121.1313,121.1313,13716.0
2021-06-22 12:40:00,124.5,124.5,124.39,124.41,17842.0,121.1702,121.1702,121.0632,121.0826,17842.0
2021-06-22 12:50:00,124.39,124.42,124.21,124.25,13360.0,121.0632,121.0924,120.888,120.9269,13360.0
2021-06-22 13:00:00,124.24,124.28,124.16,124.19,8802.0,120.9172,120.9561,120.8393,120.8685,8802.0
2021-06-22 13:10:00,124.21,124.29,124.01,124.06,20630.0,120.888,120.9659,120.6933,120.742,20630.0
2021-06-22 13:20:00,124.03,124.2,124.01,124.16,14200.0,120.7128,120.8783,120.6933,120.8393,14200.0
2021-06-22 13:30:00,124.19,124.24,124.1,124.23,12800.0,120.8685,120.9172,120.7809,120.9075,12800.0
2021-06-22 13:40:00,124.2,124.31,124.17,124.26,17126.0,120.8783,120.9853,120.8491,120.9367,17126.0
2021-06-22 13:50:00,124.27,124.29,124.16,124.23,16798.0,120.9464,120.9659,120.8393,120.9075,16798.0
2021-06-22 14:00:00,124.24,124.24,124.03,124.03,52356.0,120.9172,120.9172,120.7128,120.7128,52356.0
2021-06-22 14:10:00,124.05,124.1,123.96,124.0,27890.0,120.7323,120.7809,120.6447,120.6836,27890.0
2021-06-22 14:20:00,123.99,124.1,123.97,124.0,40822.0,120.6739,120.7809,120.6544,120.6836,40822.0
2021-06-22 14:30:00,123.91,123.95,123.75,123.89,19802.0,120.596,120.6349,120.4403,120.5766,19802.0
2021-06-22 14:40:00,123.92,123.99,123.86,123.86,15296.0,120.6057,120.6739,120.5474,120.5474,15296.0
2021-06-22 14:50:00,123.83,124.16,123.83,124.16,12540.0,120.5182,120.8393,120.5182,120.8393,12540.0
2021-06-22 15:00:00,124.14,124.29,124.11,124.29,16976.0,120.8199,120.9659,120.7907,120.9659,16976.0
2021-06-22 15:10:00,124.28,124.45,124.27,124.44,29322.0,120.9561,121.1216,120.9464,121.1118,29322.0
2021-06-22 15:20:00,124.46,124.57,124.39,124.5,20602.0,121.1313,121.2384,121.0632,121.1702,20602.0
2021-06-22 15:30:00,124.51,124.56,124.32,124.45,24080.0,121.18,121.2286,120.995,121.1216,24080.0
2021-06-22 15:40:00,124.44,124.54,124.39,124.44,45220.0,121.1118,121.2092,121.0632,121.1118,45220.0
2021-06-22 15:50:00,124.42,124.55,124.39,124.54,92402.0,121.0924,121.2189,121.0632,121.2092,92402.0
2021-06-23 09:30:00,124.99,125.42,124.98,125.14,20438.0,121.6471,122.0656,121.6374,121.7931,20438.0
2021-06-23 09:40:00,125.23,125.57,125.22,125.32,26774.0,121.8807,122.2116,121.871,121.9683,26774.0
2021-06-23 09:50:00,125.31,125.72,125.08,125.63,42106.0,121.9586,122.3576,121.7347,122.27,42106.0
2021-06-23 10:00:00,125.65,125.81,125.6,125.75,34100.0,122.2895,122.4452,122.2408,122.3868,34100.0
2021-06-23 10:10:00,125.73,125.86,125.63,125.81,28792.0,122.3673,122.4939,122.27,122.4452,28792.0
2021-06-23 10:20:00,125.83,125.9,125.61,125.67,22092.0,122.4647,122.5328,122.2505,122.3089,22092.0
2021-06-23 10:30:00,125.66,125.71,125.53,125.57,23228.0,122.2992,122.3479,122.1727,122.2116,23228.0
2021-06-23 10:40:00,125.56,125.67,125.39,125.42,55500.0,122.2019,122.3089,122.0364,122.0656,55500.0
2021-06-23 10:50:00,125.42,125.47,125.29,125.39,24920.0,122.0656,122.1143,121.9391,122.0364,24920.0
2021-06-23 11:00:00,125.45,125.46,125.2,125.2,41986.0,122.0948,122.1046,121.8515,121.8515,41986.0
2021-06-23 11:10:00,125.19,125.45,125.17,125.42,10240.0,121.8418,122.0948,121.8223,122.0656,10240.0
2021-06-23 11:20:00,125.43,125.48,125.38,125.41,13000.0,122.0754,122.124,122.0267,122.0559,13000.0
2021-06-23 11:30:00,125.36,125.46,125.19,125.46,15306.0,122.0072,122.1046,121.8418,122.1046,15306.0
2021-06-23 11:40:00,125.45,125.64,125.45,125.64,11864.0,122.0948,122.2797,122.0948,122.2797,11864.0
2021-06-23 11:50:00,125.63,125.8,125.63,125.76,20312.0,122.27,122.4355,122.27,122.3965,20312.0
2021-06-23 12:00:00,125.77,125.8,125.69,125.8,5266.0,122.4063,122.4355,122.3284,122.4355,5266.0
2021-06-23 12:10:00,125.78,125.78,125.66,125.75,4302.0,122.416,122.416,122.2992,122.3868,4302.0
2021-06-23 12:20:00,125.78,125.78,125.73,125.76,7304.0,122.416,122.416,122.3673,122.3965,7304.0
2021-06-23 12:30:00,125.74,125.74,125.17,125.2,13122.0,122.3771,122.3771,121.8223,121.8515,13122.0
2021-06-23 12:40:00,125.17,125.33,125.13,125.32,9144.0,121.8223,121.978,121.7834,121.9683,9144.0
2021-06-23 12:50:00,125.33,125.39,125.32,125.33,6800.0,121.978,122.0364,121.9683,121.978,6800.0
2021-06-23 13:00:00,125.32,125.4,125.2,125.36,17778.0,121.9683,122.0462,121.8515,122.0072,17778.0
2021-06-23 13:10:00,125.36,125.41,125.35,125.36,7274.0,122.0072,122.0559,121.9975,122.0072,7274.0
2021-06-23 13:20:00,125.38,125.44,125.38,125.39,4872.0,122.0267,122.0851,122.0267,122.0364,4872.0
2021-06-23 13:30:00,125.36,125.41,125.33,125.33,12816.0,122.0072,122.0559,121.978,121.978,12816.0
2021-06-23 13:40:00,125.3,125.33,125.18,125.2,12420.0,121.9488,121.978,121.832,121.8515,12420.0
2021-06-23 13:50:00,125.21,125.26,125.17,125.24,5600.0,121.8612,121.9099,121.8223,121.8904,5600.0
2021-06-23 14:00:00,125.25,125.3,125.16,125.29,10918.0,121.9002,121.9488,121.8126,121.9391,10918.0
2021-06-23 14:10:00,125.3,125.34,125.24,125.29,6240.0,121.9488,121.9878,121.8904,121.9391,6240.0
2021-06-23 14:20:00,125.3,125.37,125.25,125.32,8658.0,121.9488,122.017,121.9002,121.9683,8658.0
2021-06-23 14:30:00,125.31,125.44,125.3,125.44,8026.0,121.9586,122.0851,121.9488,122.0851,8026.0
2021-06-23 14:40:00,125.45,125.45,125.36,125.42,10688.0,122.0948,122.0948,122.0072,122.0656,10688.0
2021-06-23 14:50:00,125.46,125.47,125.41,125.42,6774.0,122.1046,122.1143,122.0559,122.0656,6774.0
2021-06-23 15:00:00,125.47,125.47,125.32,125.35,8326.0,122.1143,122.1143,121.9683,121.9975,8326.0
2021-06-23 15:10:00,125.36,125.44,125.36,125.39,15944.0,122.0072,122.0851,122.0072,122.0364,15944.0
2021-06-23 15:20:00,125.39,125.5,125.37,125.5,17704.0,122.0364,122.1435,122.017,122.1435,17704.0
2021-06-23 15:30:00,125.5,125.55,125.38,125.42,25476.0,122.1435,122.1922,122.0267,122.0656,25476.0
2021-06-23 15:40:00,125.41,125.41,125.14,125.17,39824.0,122.0559,122.0559,121.7931,121.8223,39824.0
2021-06-23 15:50:00,125.17,125.22,125.08,125.19,85962.0,121.8223,121.871,121.7347,121.8418,85962.0
2021-06-24 09:30:00,126.47,126.96,126.44,126.86,30112.0,123.0875,123.5644,123.0584,123.4671,30112.0
2021-06-24 09:40:00,126.83,126.94,126.73,126.88,27046.0,123.4379,123.545,123.3406,123.4866,27046.0
2021-06-24 09:50:00,126.86,126.86,126.63,126.76,22066.0,123.4671,123.4671,123.2433,123.3698,22066.0
2021-06-24 10:00:00,126.81,127.07,126.69,126.86,25826.0,123.4185,123.6715,123.3017,123.4671,25826.0
2021-06-24 10:10:00,126.85,126.96,126.79,126.82,23326.0,123.4574,123.5644,123.399,123.4282,23326.0
2021-06-24 10:20:00,126.83,127.0,126.79,127.0,13702.0,123.4379,123.6034,123.399,123.6034,13702.0
2021-06-24 10:30:00,126.99,127.01,126.92,126.97,11800.0,123.5936,123.6131,123.5255,123.5742,11800.0
2021-06-24 10:40:00,126.99,127.1,126.97,127.09,11612.0,123.5936,123.7007,123.5742,123.691,11612.0
2021-06-24 10:50:00,127.14,127.23,127.12,127.21,11468.0,123.7396,123.8272,123.7202,123.8078,11468.0
2021-06-24 11:00:00,127.14,127.38,127.14,127.37,14262.0,123.7396,123.9732,123.7396,123.9635,14262.0
2021-06-24 11:10:00,127.35,127.35,127.14,127.21,14558.0,123.944,123.944,123.7396,123.8078,14558.0
2021-06-24 11:20:00,127.2,127.27,127.16,127.25,9882.0,123.798,123.8662,123.7591,123.8467,9882.0
2021-06-24 11:30:00,127.26,127.27,127.21,127.24,7200.0,123.8564,123.8662,123.8078,123.837,7200.0
2021-06-24 11:40:00,127.24,127.36,127.24,127.33,9400.0,123.837,123.9537,123.837,123.9245,9400.0
2021-06-24 11:50:00,127.36,127.36,127.28,127.35,5858.0,123.9537,123.9537,123.8759,123.944,5858.0
2021-06-24 12:00:00,127.33,127.44,127.33,127.39,3796.0,123.9245,124.0316,123.9245,123.9829,3796.0
2021-06-24 12:10:00,127.4,127.56,127.4,127.51,28754.0,123.9927,124.1484,123.9927,124.0997,28754.0
2021-06-24 12:20:00,127.5,127.51,127.33,127.33,23222.0,124.09,124.0997,123.9245,123.9245,23222.0
2021-06-24 12:30:00,127.35,127.37,127.2,127.21,5800.0,123.944,123.9635,123.798,123.8078,5800.0
2021-06-24 12:40:00,127.2,127.28,127.11,127.13,9280.0,123.798,123.8759,123.7104,123.7299,9280.0
2021-06-24 12:50:00,127.11,127.11,126.96,127.02,16752.0,123.7104,123.7104,123.5644,123.6228,16752.0
2021-06-24 13:00:00,127.06,127.16,126.98,126.99,14976.0,123.6618,123.7591,123.5839,123.5936,14976.0
2021-06-24 13:10:00,127.02,127.08,126.86,126.86,18750.0,123.6228,123.6812,123.4671,123.4671,18750.0
2021-06-24 13:20:00,126.84,127.02,126.79,127.02,12840.0,123.4477,123.6228,123.399,123.6228,12840.0
2021-06-24 13:30:00,126.98,126.98,126.83,126.83,8684.0,123.5839,123.5839,123.4379,123.4379,8684.0
2021-06-24 13:40:00,126.82,126.89,126.75,126.75,8642.0,123.4282,123.4963,123.3601,123.3601,8642.0
2021-06-24 13:50:00,126.77,126.94,126.65,126.93,12678.0,123.3795,123.545,123.2627,123.5352,12678.0
2021-06-24 14:00:00,126.99,127.03,126.92,126.95,13204.0,123.5936,123.6326,123.5255,123.5547,13204.0
2021-06-24 14:10:00,126.98,127.14,126.98,127.14,10430.0,123.5839,123.7396,123.5839,123.7396,10430.0
2021-06-24 14:20:00,127.13,127.25,127.11,127.23,4200.0,123.7299,123.8467,123.7104,123.8272,4200.0
2021-06-24 14:30:00,127.23,127.39,127.23,127.38,10258.0,123.8272,123.9829,123.8272,123.9732,10258.0
2021-06-24 14:40:00,127.45,127.51,127.42,127.42,7756.0,124.0413,124.0997,124.0121,124.0121,7756.0
2021-06-24 14:50:00,127.48,127.5,127.42,127.44,3542.0,124.0705,124.09,124.0121,124.0316,3542.0
2021-06-24 15:00:00,127.45,127.47,127.27,127.36,12200.0,124.0413,124.0608,123.8662,123.9537,12200.0
2021-06-24 15:10:00,127.36,127.48,127.35,127.42,30562.0,123.9537,124.0705,123.944,124.0121,30562.0
2021-06-24 15:20:00,127.39,127.4,127.21,127.24,15216.0,123.9829,123.9927,123.8078,123.837,15216.0
2021-06-24 15:30:00,127.27,127.27,127.12,127.18,26874.0,123.8662,123.8662,123.7202,123.7786,26874.0
2021-06-24 15:40:00,127.19,127.25,127.14,127.17,36134.0,123.7883,123.8467,123.7396,123.7688,36134.0
2021-06-24 15:50:00,127.17,127.32,127.15,127.29,86300.0,123.7688,123.9148,123.7494,123.8856,86300.0
2021-06-25 09:30:00,127.7,127.8,127.27,127.67,36612.0,124.2847,124.382,123.8662,124.2555,36612.0
2021-06-25 09:40:00,127.68,127.86,127.58,127.77,32102.0,124.2652,124.4404,124.1679,124.3528,32102.0
2021-06-25 09:50:00,127.74,127.86,127.11,127.26,65544.0,124.3236,124.4404,123.7104,123.8564,65544.0
2021-06-25 10:00:00,127.19,127.46,127.04,127.29,33864.0,123.7883,124.0511,123.6423,123.8856,33864.0
2021-06-25 10:10:00,127.31,127.65,127.17,127.65,27904.0,123.9051,124.236,123.7688,124.236,27904.0
2021-06-25 10:20:00,127.61,127.61,127.33,127.57,16832.0,124.1971,124.1971,123.9245,124.1581,16832.0
2021-06-25 10:30:00,127.58,127.58,127.36,127.38,17834.0,124.1679,124.1679,123.9537,123.9732,17834.0
2021-06-25 10:40:00,127.4,127.53,127.39,127.46,21670.0,123.9927,124.1192,123.9829,124.0511,21670.0
2021-06-25 10:50:00,127.47,127.57,127.33,127.44,21246.0,124.0608,124.1581,123.9245,124.0316,21246.0
2021-06-25 11:00:00,127.41,127.46,127.32,127.44,14738.0,124.0024,124.0511,123.9148,124.0316,14738.0
2021-06-25 11:10:00,127.47,127.66,127.42,127.66,40602.0,124.0608,124.2457,124.0121,124.2457,40602.0
2021-06-25 11:20:00,127.63,127.77,127.63,127.76,19000.0,124.2165,124.3528,124.2165,124.343,19000.0
2021-06-25 11:30:00,127.77,127.81,127.7,127.79,11720.0,124.3528,124.3917,124.2847,124.3722,11720.0
2021-06-25 11:40:00,127.75,127.75,127.55,127.56,6600.0,124.3333,124.3333,124.1387,124.1484,6600.0
2021-06-25 11:50:00,127.63,127.67,127.56,127.63,8196.0,124.2165,124.2555,124.1484,124.2165,8196.0
2021-06-25 12:00:00,127.64,127.64,127.53,127.55,13158.0,124.2263,124.2263,124.1192,124.1387,13158.0
2021-06-25 12:10:00,127.54,127.54,127.35,127.36,21296.0,124.1289,124.1289,123.944,123.9537,21296.0
2021-06-25 12:20:00,127.38,127.38,127.02,127.05,29662.0,123.9732,123.9732,123.6228,123.652,29662.0
2021-06-25 12:30:00,127.06,127.17,127.03,127.14,15768.0,123.6618,123.7688,123.6326,123.7396,15768.0
2021-06-25 12:40:00,127.17,127.24,127.11,127.11,11456.0,123.7688,123.837,123.7104,123.7104,11456.0
2021-06-25 12:50:00,127.13,127.26,127.11,127.24,7402.0,123.7299,123.8564,123.7104,123.837,7402.0
2021-06-25 13:00:00,127.27,127.28,127.19,127.21,13294.0,123.8662,123.8759,123.7883,123.8078,13294.0
2021-06-25 13:10:00,127.21,127.21,127.11,127.13,17996.0,123.8078,123.8078,123.7104,123.7299,17996.0
2021-06-25 13:20:00,127.14,127.14,127.02,127.06,25008.0,123.7396,123.7396,123.6228,123.6618,25008.0
2021-06-25 13:30:00,127.05,127.05,126.82,126.86,21628.0,123.652,123.652,123.4282,123.4671,21628.0
2021-06-25 13:40:00,126.86,126.91,126.84,126.91,7164.0,123.4671,123.5158,123.4477,123.5158,7164.0
2021-06-25 13:50:00,126.89,127.0,126.87,126.99,8744.0,123.4963,123.6034,123.4769,123.5936,8744.0
2021-06-25 14:00:00,126.96,127.08,126.95,127.05,6600.0,123.5644,123.6812,123.5547,123.652,6600.0
2021-06-25 14:10:00,127.1,127.14,127.06,127.14,5600.0,123.7007,123.7396,123.6618,123.7396,5600.0
2021-06-25 14:20:00,127.14,127.2,127.14,127.14,17300.0,123.7396,123.798,123.7396,123.7396,17300.0
2021-06-25 14:30:00,127.19,127.26,127.16,127.26,7200.0,123.7883,123.8564,123.7591,123.8564,7200.0
2021-06-25 14:40:00,127.26,127.31,127.23,127.29,9800.0,123.8564,123.9051,123.8272,123.8856,9800.0
2021-06-25 14:50:00,127.29,127.29,127.22,127.25,14100.0,123.8856,123.8856,123.8175,123.8467,14100.0
2021-06-25 15:00:00,127.25,127.32,127.18,127.21,21350.0,123.8467,123.9148,123.7786,123.8078,21350.0
2021-06-25 15:10:00,127.22,127.23,127.13,127.14,29356.0,123.8175,123.8272,123.7299,123.7396,29356.0
2021-06-25 15:20:00,127.15,127.15,127.05,127.11,23624.0,123.7494,123.7494,123.652,123.7104,23624.0
2021-06-25 15:30:00,127.11,127.11,126.86,126.95,31118.0,123.7104,123.7104,123.4671,123.5547,31118.0
2021-06-25 15:40:00,126.95,126.98,126.72,126.73,41146.0,123.5547,123.5839,123.3309,123.3406,41146.0
2021-06-25 15:50:00,126.73,126.8,126.46,126.74,136146.0,123.3406,123.4087,123.0778,123.3503,136146.0
2021-06-28 09:30:00,127.93,128.84,127.92,128.8,51102.0,124.5085,125.3942,124.4988,125.3552,51102.0
2021-06-28 09:40:00,128.81,128.81,128.47,128.58,33124.0,125.365,125.365,125.0341,125.1411,33124.0
2021-06-28 09:50:00,128.57,128.71,128.48,128.65,27864.0,125.1314,125.2676,125.0438,125.2092,27864.0
2021-06-28 10:00:00,128.67,128.87,128.61,128.78,26614.0,125.2287,125.4234,125.1703,125.3358,26614.0
2021-06-28 10:10:00,128.82,128.82,128.53,128.68,26372.0,125.3747,125.3747,125.0925,125.2384,26372.0
2021-06-28 10:20:00,128.66,128.88,128.5,128.85,32026.0,125.219,125.4331,125.0633,125.4039,32026.0
2021-06-28 10:30:00,128.85,128.96,128.8,128.9,20000.0,125.4039,125.511,125.3552,125.4526,20000.0
2021-06-28 10:40:00,128.89,129.18,128.89,129.1,22260.0,125.4428,125.7251,125.4428,125.6472,22260.0
2021-06-28 10:50:00,129.1,129.3,129.04,129.04,17698.0,125.6472,125.8419,125.5888,125.5888,17698.0
2021-06-28 11:00:00,129.03,129.27,128.97,129.23,10000.0,125.5791,125.8127,125.5207,125.7737,10000.0
2021-06-28 11:10:00,129.24,129.32,129.2,129.28,16192.0,125.7835,125.8613,125.7445,125.8224,16192.0
2021-06-28 11:20:00,129.26,129.46,129.26,129.43,12062.0,125.8029,125.9976,125.8029,125.9684,12062.0
2021-06-28 11:30:00,129.47,129.48,129.34,129.35,6180.0,126.0073,126.017,125.8808,125.8905,6180.0
2021-06-28 11:40:00,129.4,129.56,129.38,129.49,11644.0,125.9392,126.0949,125.9197,126.0268,11644.0
2021-06-28 11:50:00,129.48,129.81,129.48,129.81,19398.0,126.017,126.3382,126.017,126.3382,19398.0
2021-06-28 12:00:00,129.78,130.04,129.78,130.03,34022.0,126.309,126.5621,126.309,126.5523,34022.0
2021-06-28 12:10:00,130.01,130.24,130.01,130.22,35956.0,126.5329,126.7567,126.5329,126.7373,35956.0
2021-06-28 12:20:00,130.21,130.27,130.11,130.16,12350.0,126.7275,126.7859,126.6302,126.6789,12350.0
2021-06-28 12:30:00,130.17,130.24,130.09,130.1,15208.0,126.6886,126.7567,126.6107,126.6205,15208.0
2021-06-28 12:40:00,130.13,130.19,129.99,129.99,16574.0,126.6497,126.7081,126.5134,126.5134,16574.0
2021-06-28 12:50:00,130.0,130.04,129.84,129.91,20272.0,126.5231,126.5621,126.3674,126.4355,20272.0
2021-06-28 13:00:00,129.88,129.91,129.62,129.66,36356.0,126.4063,126.4355,126.1533,126.1922,36356.0
2021-06-28 13:10:00,129.64,129.78,129.64,129.77,14108.0,126.1728,126.309,126.1728,126.2993,14108.0
2021-06-28 13:20:00,129.82,129.85,129.66,129.68,11290.0,126.348,126.3771,126.1922,126.2117,11290.0
2021-06-28 13:30:00,129.66,129.79,129.66,129.69,11872.0,126.1922,126.3188,126.1922,126.2214,11872.0
2021-06-28 13:40:00,129.66,129.7,129.59,129.62,9204.0,126.1922,126.2312,126.1241,126.1533,9204.0
2021-06-28 13:50:00,129.62,129.68,129.51,129.58,25956.0,126.1533,126.2117,126.0462,126.1144,25956.0
2021-06-28 14:00:00,129.57,129.76,129.56,129.76,54582.0,126.1046,126.2896,126.0949,126.2896,54582.0
2021-06-28 14:10:00,129.76,129.79,129.73,129.79,41964.0,126.2896,126.3188,126.2604,126.3188,41964.0
2021-06-28 14:20:00,129.78,129.81,129.74,129.74,45736.0,126.309,126.3382,126.2701,126.2701,45736.0
2021-06-28 14:30:00,129.74,129.87,129.72,129.87,9732.0,126.2701,126.3966,126.2506,126.3966,9732.0
2021-06-28 14:40:00,129.87,129.88,129.79,129.83,7816.0,126.3966,126.4063,126.3188,126.3577,7816.0
2021-06-28 14:50:00,129.85,129.99,129.85,129.99,25640.0,126.3771,126.5134,126.3771,126.5134,25640.0
2021-06-28 15:00:00,129.98,129.99,129.88,129.94,21800.0,126.5037,126.5134,126.4063,126.4647,21800.0
2021-06-28 15:10:00,129.94,130.08,129.83,130.08,56612.0,126.4647,126.601,126.3577,126.601,56612.0
2021-06-28 15:20:00,130.09,130.15,130.05,130.11,34572.0,126.6107,126.6691,126.5718,126.6302,34572.0
2021-06-28 15:30:00,130.11,130.15,130.02,130.14,56198.0,126.6302,126.6691,126.5426,126.6594,56198.0
2021-06-28 15:40:00,130.15,130.17,129.89,129.89,34006.0,126.6691,126.6886,126.4161,126.4161,34006.0
2021-06-28 15:50:00,129.89,130.04,129.85,129.93,80958.0,126.4161,126.5621,126.3771,126.455,80958.0
2021-06-29 09:30:00,129.85,130.22,129.29,130.15,44070.0,126.3771,126.7373,125.8321,126.6691,44070.0
2021-06-29 09:40:00,130.25,130.26,129.44,129.44,43870.0,126.7665,126.7762,125.9781,125.9781,43870.0
2021-06-29 09:50:00,129.41,129.72,129.36,129.63,22964.0,125.9489,126.2506,125.9003,126.163,22964.0
2021-06-29 10:00:00,129.64,129.77,129.42,129.65,63442.0,126.1728,126.2993,125.9587,126.1825,63442.0
2021-06-29 10:10:00,129.6,129.76,129.2,129.5,21946.0,126.1338,126.2896,125.7445,126.0365,21946.0
2021-06-29 10:20:00,129.5,129.79,129.47,129.79,17536.0,126.0365,126.3188,126.0073,126.3188,17536.0
2021-06-29 10:30:00,129.79,130.11,129.79,130.09,14548.0,126.3188,126.6302,126.3188,126.6107,14548.0
2021-06-29 10:40:00,130.15,130.21,129.99,130.15,16200.0,126.6691,126.7275,126.5134,126.6691,16200.0
2021-06-29 10:50:00,130.12,130.28,130.12,130.22,16406.0,126.6399,126.7956,126.6399,126.7373,16406.0
2021-06-29 11:00:00,130.22,130.51,130.17,130.21,25864.0,126.7373,127.0195,126.6886,126.7275,25864.0
2021-06-29 11:10:00,130.17,130.27,130.09,130.12,23504.0,126.6886,126.7859,126.6107,126.6399,23504.0
2021-06-29 11:20:00,130.21,130.49,130.19,130.47,15588.0,126.7275,127.0,126.7081,126.9806,15588.0
2021-06-29 11:30:00,130.5,130.5,130.36,130.45,12918.0,127.0098,127.0098,126.8735,126.9611,12918.0
2021-06-29 11:40:00,130.41,130.48,130.35,130.47,4242.0,126.9222,126.9903,126.8638,126.9806,4242.0
2021-06-29 11:50:00,130.44,130.59,130.44,130.59,8200.0,126.9514,127.0974,126.9514,127.0974,8200.0
2021-06-29 12:00:00,130.6,130.6,130.46,130.54,7632.0,127.1071,127.1071,126.9708,127.0487,7632.0
2021-06-29 12:10:00,130.54,130.65,130.52,130.63,10800.0,127.0487,127.1558,127.0292,127.1363,10800.0
2021-06-29 12:20:00,130.61,130.84,130.57,130.84,7852.0,127.1168,127.3407,127.0779,127.3407,7852.0
2021-06-29 12:30:00,130.84,130.87,130.6,130.67,23426.0,127.3407,127.3699,127.1071,127.1752,23426.0
2021-06-29 12:40:00,130.71,130.82,130.6,130.64,4884.0,127.2141,127.3212,127.1071,127.146,4884.0
2021-06-29 12:50:00,130.67,130.74,130.6,130.6,7768.0,127.1752,127.2433,127.1071,127.1071,7768.0
2021-06-29 13:00:00,130.61,130.65,130.57,130.6,6972.0,127.1168,127.1558,127.0779,127.1071,6972.0
2021-06-29 13:10:00,130.59,130.59,130.47,130.49,7330.0,127.0974,127.0974,126.9806,127.0,7330.0
2021-06-29 13:20:00,130.51,130.54,130.46,130.52,10310.0,127.0195,127.0487,126.9708,127.0292,10310.0
2021-06-29 13:30:00,130.53,130.67,130.51,130.64,18490.0,127.039,127.1752,127.0195,127.146,18490.0
2021-06-29 13:40:00,130.61,130.71,130.6,130.67,6418.0,127.1168,127.2141,127.1071,127.1752,6418.0
2021-06-29 13:50:00,130.66,130.66,130.54,130.66,11850.0,127.1655,127.1655,127.0487,127.1655,11850.0
2021-06-29 14:00:00,130.6,130.61,130.51,130.58,10676.0,127.1071,127.1168,127.0195,127.0876,10676.0
2021-06-29 14:10:00,130.57,130.65,130.56,130.57,4800.0,127.0779,127.1558,127.0682,127.0779,4800.0
2021-06-29 14:20:00,130.57,130.6,130.48,130.5,9000.0,127.0779,127.1071,126.9903,127.0098,9000.0
2021-06-29 14:30:00,130.47,130.52,130.41,130.47,12800.0,126.9806,127.0292,126.9222,126.9806,12800.0
2021-06-29 14:40:00,130.48,130.48,130.35,130.4,16932.0,126.9903,126.9903,126.8638,126.9124,16932.0
2021-06-29 14:50:00,130.43,130.49,130.39,130.48,9074.0,126.9416,127.0,126.9027,126.9903,9074.0
2021-06-29 15:00:00,130.49,130.58,130.46,130.58,17462.0,127.0,127.0876,126.9708,127.0876,17462.0
2021-06-29 15:10:00,130.58,130.77,130.57,130.76,48066.0,127.0876,127.2725,127.0779,127.2628,48066.0
2021-06-29 15:20:00,130.75,130.87,130.74,130.83,26262.0,127.2531,127.3699,127.2433,127.3309,26262.0
2021-06-29 15:30:00,130.82,130.94,130.78,130.87,36948.0,127.3212,127.438,127.2823,127.3699,36948.0
2021-06-29 15:40:00,130.85,130.87,130.71,130.71,36992.0,127.3504,127.3699,127.2141,127.2141,36992.0
2021-06-29 15:50:00,130.68,130.97,130.68,130.88,47120.0,127.185,127.4672,127.185,127.3796,47120.0
2021-06-30 09:30:00,130.81,130.86,130.1,130.73,35452.0,127.3115,127.3601,126.6205,127.2336,35452.0
2021-06-30 09:40:00,130.77,131.14,130.64,131.06,17660.0,127.2725,127.6326,127.146,127.5548,17660.0
2021-06-30 09:50:00,130.99,130.99,130.47,130.53,65310.0,127.4867,127.4867,126.9806,127.039,65310.0
2021-06-30 10:00:00,130.59,130.79,130.52,130.57,60374.0,127.0974,127.292,127.0292,127.0779,60374.0
2021-06-30 10:10:00,130.58,130.7,130.44,130.59,14068.0,127.0876,127.2044,126.9514,127.0974,14068.0
2021-06-30 10:20:00,130.59,130.83,130.58,130.79,21628.0,127.0974,127.3309,127.0876,127.292,21628.0
2021-06-30 10:30:00,130.79,130.93,130.66,130.69,22400.0,127.292,127.4283,127.1655,127.1947,22400.0
2021-06-30 10:40:00,130.66,130.77,130.48,130.48,26178.0,127.1655,127.2725,126.9903,126.9903,26178.0
2021-06-30 10:50:00,130.54,130.91,130.51,130.78,10640.0,127.0487,127.4088,127.0195,127.2823,10640.0
2021-06-30 11:00:00,130.8,130.84,130.62,130.62,14986.0,127.3017,127.3407,127.1266,127.1266,14986.0
2021-06-30 11:10:00,130.65,130.65,130.34,130.34,14240.0,127.1558,127.1558,126.854,126.854,14240.0
2021-06-30 11:20:00,130.34,130.46,130.34,130.41,15802.0,126.854,126.9708,126.854,126.9222,15802.0
2021-06-30 11:30:00,130.39,130.47,130.25,130.33,19650.0,126.9027,126.9806,126.7665,126.8443,19650.0
2021-06-30 11:40:00,130.35,130.48,130.27,130.48,6200.0,126.8638,126.9903,126.7859,126.9903,6200.0
2021-06-30 11:50:00,130.49,130.72,130.49,130.6,23382.0,127.0,127.2239,127.0,127.1071,23382.0
2021-06-30 12:00:00,130.58,130.6,130.38,130.53,39556.0,127.0876,127.1071,126.893,127.039,39556.0
2021-06-30 12:10:00,130.53,130.62,130.5,130.57,36068.0,127.039,127.1266,127.0098,127.0779,36068.0
2021-06-30 12:20:00,130.56,130.6,130.31,130.37,7962.0,127.0682,127.1071,126.8248,126.8832,7962.0
2021-06-30 12:30:00,130.35,130.55,130.31,130.43,4158.0,126.8638,127.0584,126.8248,126.9416,4158.0
2021-06-30 12:40:00,130.47,130.47,130.3,130.32,3094.0,126.9806,126.9806,126.8151,126.8346,3094.0
2021-06-30 12:50:00,130.29,130.35,130.22,130.22,5250.0,126.8054,126.8638,126.7373,126.7373,5250.0
2021-06-30 13:00:00,130.27,130.42,130.27,130.41,3812.0,126.7859,126.9319,126.7859,126.9222,3812.0
2021-06-30 13:10:00,130.42,130.56,130.41,130.55,8296.0,126.9319,127.0682,126.9222,127.0584,8296.0
2021-06-30 13:20:00,130.5,130.53,130.33,130.39,10380.0,127.0098,127.039,126.8443,126.9027,10380.0
2021-06-30 13:30:00,130.42,130.56,130.4,130.51,5626.0,126.9319,127.0682,126.9124,127.0195,5626.0
2021-06-30 13:40:00,130.54,130.68,130.53,130.68,5882.0,127.0487,127.185,127.039,127.185,5882.0
2021-06-30 13:50:00,130.68,130.71,130.63,130.64,12478.0,127.185,127.2141,127.1363,127.146,12478.0
2021-06-30 14:00:00,130.66,130.67,130.41,130.41,7978.0,127.1655,127.1752,126.9222,126.9222,7978.0
2021-06-30 14:10:00,130.45,130.56,130.41,130.56,6392.0,126.9611,127.0682,126.9222,127.0682,6392.0
2021-06-30 14:20:00,130.54,130.54,130.48,130.48,4426.0,127.0487,127.0487,126.9903,126.9903,4426.0
2021-06-30 14:30:00,130.51,130.57,130.51,130.54,3600.0,127.0195,127.0779,127.0195,127.0487,3600.0
2021-06-30 14:40:00,130.57,130.6,130.54,130.58,10034.0,127.0779,127.1071,127.0487,127.0876,10034.0
2021-06-30 14:50:00,130.59,130.69,130.55,130.66,8480.0,127.0974,127.1947,127.0584,127.1655,8480.0
2021-06-30 15:00:00,130.67,130.82,130.64,130.81,9046.0,127.1752,127.3212,127.146,127.3115,9046.0
2021-06-30 15:10:00,130.82,131.01,130.82,130.98,9500.0,127.3212,127.5061,127.3212,127.4769,9500.0
2021-06-30 15:20:00,130.98,131.01,130.87,130.87,17000.0,127.4769,127.5061,127.3699,127.3699,17000.0
2021-06-30 15:30:00,130.86,131.03,130.85,130.93,22342.0,127.3601,127.5256,127.3504,127.4283,22342.0
2021-06-30 15:40:00,130.92,131.25,130.92,131.1,61408.0,127.4185,127.7397,127.4185,127.5937,61408.0
2021-06-30 15:50:00,131.1,131.14,130.87,131.04,100210.0,127.5937,127.6326,127.3699,127.5353,100210.0
2021-07-01 09:30:00,130.7,130.82,130.23,130.4,28266.0,127.2044,127.3212,126.747,126.9124,28266.0
2021-07-01 09:40:00,130.43,130.48,130.02,130.1,73324.0,126.9416,126.9903,126.5426,126.6205,73324.0
2021-07-01 09:50:00,130.12,130.14,129.48,129.84,50978.0,126.6399,126.6594,126.017,126.3674,50978.0
2021-07-01 10:00:00,129.79,130.04,129.71,129.95,33162.0,126.3188,126.5621,126.2409,126.4745,33162.0
2021-07-01 10:10:00,129.97,130.22,129.9,129.94,30200.0,126.4939,126.7373,126.4258,126.4647,30200.0
2021-07-01 10:20:00,129.92,130.0,129.78,129.9,19572.0,126.4453,126.5231,126.309,126.4258,19572.0
2021-07-01 10:30:00,129.92,130.13,129.79,130.06,25056.0,126.4453,126.6497,126.3188,126.5815,25056.0
2021-07-01 10:40:00,130.05,130.08,129.6,129.6,42696.0,126.5718,126.601,126.1338,126.1338,42696.0
2021-07-01 10:50:00,129.59,129.91,129.59,129.87,31928.0,126.1241,126.4355,126.1241,126.3966,31928.0
2021-07-01 11:00:00,129.85,129.9,129.34,129.4,21200.0,126.3771,126.4258,125.8808,125.9392,21200.0
2021-07-01 11:10:00,129.35,129.36,129.06,129.11,43056.0,125.8905,125.9003,125.6083,125.6569,43056.0
2021-07-01 11:20:00,129.14,129.19,128.74,129.05,33394.0,125.6861,125.7348,125.2968,125.5985,33394.0
2021-07-01 11:30:00,129.13,129.15,128.99,129.03,27318.0,125.6764,125.6959,125.5402,125.5791,27318.0
2021-07-01 11:40:00,129.04,129.2,129.0,129.17,21068.0,125.5888,125.7445,125.5499,125.7153,21068.0
2021-07-01 11:50:00,129.23,129.34,129.19,129.25,12572.0,125.7737,125.8808,125.7348,125.7932,12572.0
2021-07-01 12:00:00,129.25,129.35,129.24,129.35,2800.0,125.7932,125.8905,125.7835,125.8905,2800.0
2021-07-01 12:10:00,129.4,129.42,129.25,129.26,6400.0,125.9392,125.9587,125.7932,125.8029,6400.0
2021-07-01 12:20:00,129.24,129.39,129.22,129.34,5028.0,125.7835,125.9295,125.764,125.8808,5028.0
2021-07-01 12:30:00,129.34,129.4,129.01,129.01,18260.0,125.8808,125.9392,125.5596,125.5596,18260.0
2021-07-01 12:40:00,128.98,129.23,128.97,129.08,7660.0,125.5304,125.7737,125.5207,125.6277,7660.0
2021-07-01 12:50:00,129.05,129.09,128.98,129.03,12896.0,125.5985,125.6375,125.5304,125.5791,12896.0
2021-07-01 13:00:00,128.99,129.09,128.88,129.08,8172.0,125.5402,125.6375,125.4331,125.6277,8172.0
2021-07-01 13:10:00,129.03,129.04,128.91,128.94,14106.0,125.5791,125.5888,125.4623,125.4915,14106.0
2021-07-01 13:20:00,128.95,129.12,128.95,129.01,5600.0,125.5012,125.6667,125.5012,125.5596,5600.0
2021-07-01 13:30:00,129.1,129.43,129.1,129.42,12634.0,125.6472,125.9684,125.6472,125.9587,12634.0
2021-07-01 13:40:00,129.41,129.48,129.37,129.37,15638.0,125.9489,126.017,125.91,125.91,15638.0
2021-07-01 13:50:00,129.35,129.39,129.07,129.08,13968.0,125.8905,125.9295,125.618,125.6277,13968.0
2021-07-01 14:00:00,129.08,129.24,129.01,129.21,6600.0,125.6277,125.7835,125.5596,125.7543,6600.0
2021-07-01 14:10:00,129.21,129.24,129.13,129.18,4346.0,125.7543,125.7835,125.6764,125.7251,4346.0
2021-07-01 14:20:00,129.23,129.26,129.2,129.22,12200.0,125.7737,125.8029,125.7445,125.764,12200.0
2021-07-01 14:30:00,129.32,129.46,129.3,129.32,8520.0,125.8613,125.9976,125.8419,125.8613,8520.0
2021-07-01 14:40:00,129.31,129.47,129.31,129.47,4600.0,125.8516,126.0073,125.8516,126.0073,4600.0
2021-07-01 14:50:00,129.41,129.5,129.41,129.46,9814.0,125.9489,126.0365,125.9489,125.9976,9814.0
2021-07-01 15:00:00,129.48,129.5,129.37,129.43,8366.0,126.017,126.0365,125.91,125.9684,8366.0
2021-07-01 15:10:00,129.43,129.43,129.19,129.28,15800.0,125.9684,125.9684,125.7348,125.8224,15800.0
2021-07-01 15:20:00,129.29,129.29,129.14,129.14,7186.0,125.8321,125.8321,125.6861,125.6861,7186.0
2021-07-01 15:30:00,129.15,129.28,129.15,129.15,25344.0,125.6959,125.8224,125.6959,125.6959,25344.0
2021-07-01 15:40:00,129.12,129.13,128.96,129.03,37848.0,125.6667,125.6764,125.511,125.5791,37848.0
2021-07-01 15:50:00,129.04,129.09,128.86,129.08,73602.0,125.5888,125.6375,125.4136,125.6277,73602.0
2021-07-02 09:30:00,130.22,130.22,129.51,129.84,14450.0,126.7373,126.7373,126.0462,126.3674,14450.0
2021-07-02 09:40:00,129.85,130.0,129.73,130.0,20370.0,126.3771,126.5231,126.2604,126.5231,20370.0
2021-07-02 09:50:00,130.0,130.14,129.77,129.77,23000.0,126.5231,126.6594,126.2993,126.2993,23000.0
2021-07-02 10:00:00,129.72,129.9,129.71,129.78,10876.0,126.2506,126.4258,126.2409,126.309,10876.0
2021-07-02 10:10:00,129.84,129.99,129.81,129.96,13912.0,126.3674,126.5134,126.3382,126.4842,13912.0
2021-07-02 10:20:00,130.05,130.19,129.94,130.07,6368.0,126.5718,126.7081,126.4647,126.5913,6368.0
2021-07-02 10:30:00,130.04,130.12,129.91,130.07,14988.0,126.5621,126.6399,126.4355,126.5913,14988.0
2021-07-02 10:40:00,130.14,130.14,129.89,129.95,7346.0,126.6594,126.6594,126.4161,126.4745,7346.0
2021-07-02 10:50:00,129.94,129.95,129.81,129.81,43704.0,126.4647,126.4745,126.3382,126.3382,43704.0
2021-07-02 11:00:00,129.81,129.9,129.62,129.82,29674.0,126.3382,126.4258,126.1533,126.348,29674.0
2021-07-02 11:10:00,129.79,129.89,129.59,129.74,12400.0,126.3188,126.4161,126.1241,126.2701,12400.0
2021-07-02 11:20:00,129.69,129.69,129.37,129.65,41872.0,126.2214,126.2214,125.91,126.1825,41872.0
2021-07-02 11:30:00,129.66,129.78,129.62,129.78,5628.0,126.1922,126.309,126.1533,126.309,5628.0
2021-07-02 11:40:00,129.74,129.8,129.69,129.74,6982.0,126.2701,126.3285,126.2214,126.2701,6982.0
2021-07-02 11:50:00,129.75,129.87,129.75,129.82,4820.0,126.2798,126.3966,126.2798,126.348,4820.0
2021-07-02 12:00:00,129.61,129.69,129.28,129.28,18264.0,126.1436,126.2214,125.8224,125.8224,18264.0
2021-07-02 12:10:00,129.29,129.45,129.1,129.41,24058.0,125.8321,125.9878,125.6472,125.9489,24058.0
2021-07-02 12:20:00,129.44,129.5,129.29,129.29,5386.0,125.9781,126.0365,125.8321,125.8321,5386.0
2021-07-02 12:30:00,129.29,129.53,129.29,129.53,12066.0,125.8321,126.0657,125.8321,126.0657,12066.0
2021-07-02 12:40:00,129.52,129.53,129.48,129.51,1378.0,126.056,126.0657,126.017,126.0462,1378.0
2021-07-02 12:50:00,129.46,129.52,129.46,129.52,3048.0,125.9976,126.056,125.9976,126.056,3048.0
2021-07-02 13:00:00,129.55,129.57,129.47,129.48,7740.0,126.0852,126.1046,126.0073,126.017,7740.0
2021-07-02 13:10:00,129.52,129.6,129.52,129.54,2872.0,126.056,126.1338,126.056,126.0754,2872.0
2021-07-02 13:20:00,129.5,129.58,129.49,129.53,6586.0,126.0365,126.1144,126.0268,126.0657,6586.0
2021-07-02 13:30:00,129.55,129.72,129.55,129.72,3600.0,126.0852,126.2506,126.0852,126.2506,3600.0
2021-07-02 13:40:00,129.75,129.8,129.73,129.73,8256.0,126.2798,126.3285,126.2604,126.2604,8256.0
2021-07-02 13:50:00,129.7,129.82,129.7,129.77,11596.0,126.2312,126.348,126.2312,126.2993,11596.0
2021-07-02 14:00:00,129.75,129.87,129.74,129.85,9466.0,126.2798,126.3966,126.2701,126.3771,9466.0
2021-07-02 14:10:00,129.85,129.89,129.82,129.87,12002.0,126.3771,126.4161,126.348,126.3966,12002.0
2021-07-02 14:20:00,129.88,129.94,129.85,129.85,17670.0,126.4063,126.4647,126.3771,126.3771,17670.0
2021-07-02 14:30:00,129.85,129.85,129.76,129.76,9968.0,126.3771,126.3771,126.2896,126.2896,9968.0
2021-07-02 14:40:00,129.77,129.84,129.74,129.84,16832.0,126.2993,126.3674,126.2701,126.3674,16832.0
2021-07-02 14:50:00,129.83,129.83,129.73,129.81,2400.0,126.3577,126.3577,126.2604,126.3382,2400.0
2021-07-02 15:00:00,129.79,129.86,129.77,129.83,7200.0,126.3188,126.3869,126.2993,126.3577,7200.0
2021-07-02 15:10:00,129.84,129.96,129.84,129.95,13350.0,126.3674,126.4842,126.3674,126.4745,13350.0
2021-07-02 15:20:00,129.95,129.99,129.93,129.93,9888.0,126.4745,126.5134,126.455,126.455,9888.0
2021-07-02 15:30:00,129.94,130.01,129.93,129.96,16782.0,126.4647,126.5329,126.455,126.4842,16782.0
2021-07-02 15:40:00,129.96,129.97,129.9,129.92,9868.0,126.4842,126.4939,126.4258,126.4453,9868.0
2021-07-02 15:50:00,129.91,130.13,129.91,130.03,32960.0,126.4355,126.6497,126.4355,126.5523,32960.0
2021-07-06 09:30:00,130.57,130.98,130.49,130.82,28434.0,127.0779,127.4769,127.0,127.3212,28434.0
2021-07-06 09:40:00,130.84,130.86,130.32,130.54,28056.0,127.3407,127.3601,126.8346,127.0487,28056.0
2021-07-06 09:50:00,130.64,130.67,130.32,130.5,9582.0,127.146,127.1752,126.8346,127.0098,9582.0
2021-07-06 10:00:00,130.49,130.54,130.1,130.41,21196.0,127.0,127.0487,126.6205,126.9222,21196.0
2021-07-06 10:10:00,130.48,130.51,130.15,130.19,13376.0,126.9903,127.0195,126.6691,126.7081,13376.0
2021-07-06 10:20:00,130.26,130.35,129.95,129.97,19036.0,126.7762,126.8638,126.4745,126.4939,19036.0
2021-07-06 10:30:00,130.0,130.03,129.47,129.79,51812.0,126.5231,126.5523,126.0073,126.3188,51812.0
2021-07-06 10:40:00,129.77,129.86,129.75,129.86,7254.0,126.2993,126.3869,126.2798,126.3869,7254.0
2021-07-06 10:50:00,129.87,129.99,129.82,129.83,12620.0,126.3966,126.5134,126.348,126.3577,12620.0
2021-07-06 11:00:00,129.78,129.96,129.62,129.96,18458.0,126.309,126.4842,126.1533,126.4842,18458.0
2021-07-06 11:10:00,129.9,129.94,129.74,129.78,12526.0,126.4258,126.4647,126.2701,126.309,12526.0
2021-07-06 11:20:00,129.76,129.89,129.72,129.87,15440.0,126.2896,126.4161,126.2506,126.3966,15440.0
2021-07-06 11:30:00,129.83,129.93,129.82,129.89,12472.0,126.3577,126.455,126.348,126.4161,12472.0
2021-07-06 11:40:00,129.9,129.92,129.7,129.85,7096.0,126.4258,126.4453,126.2312,126.3771,7096.0
2021-07-06 11:50:00,129.88,129.9,129.67,129.69,10140.0,126.4063,126.4258,126.202,126.2214,10140.0
2021-07-06 12:00:00,129.72,129.72,128.91,128.92,34404.0,126.2506,126.2506,125.4623,125.472,34404.0
2021-07-06 12:10:00,128.94,128.94,128.33,128.33,20964.0,125.4915,125.4915,124.8978,124.8978,20964.0
2021-07-06 12:20:00,128.28,128.85,128.24,128.76,11252.0,124.8491,125.4039,124.8102,125.3163,11252.0
2021-07-06 12:30:00,128.64,128.75,128.58,128.68,9006.0,125.1995,125.3066,125.1411,125.2384,9006.0
2021-07-06 12:40:00,128.69,128.75,128.56,128.72,7180.0,125.2482,125.3066,125.1217,125.2774,7180.0
2021-07-06 12:50:00,128.73,129.12,128.73,129.1,17600.0,125.2871,125.6667,125.2871,125.6472,17600.0
2021-07-06 13:00:00,129.08,129.12,129.0,129.12,12084.0,125.6277,125.6667,125.5499,125.6667,12084.0
2021-07-06 13:10:00,129.09,129.17,129.07,129.15,11406.0,125.6375,125.7153,125.618,125.6959,11406.0
2021-07-06 13:20:00,129.18,129.24,129.07,129.24,7422.0,125.7251,125.7835,125.618,125.7835,7422.0
2021-07-06 13:30:00,129.23,129.26,129.17,129.2,6820.0,125.7737,125.8029,125.7153,125.7445,6820.0
2021-07-06 13:40:00,129.25,129.42,129.25,129.37,13900.0,125.7932,125.9587,125.7932,125.91,13900.0
2021-07-06 13:50:00,129.4,129.46,129.34,129.37,9200.0,125.9392,125.9976,125.8808,125.91,9200.0
2021-07-06 14:00:00,129.39,129.51,129.33,129.48,20510.0,125.9295,126.0462,125.8711,126.017,20510.0
2021-07-06 14:10:00,129.48,129.64,129.43,129.63,22682.0,126.017,126.1728,125.9684,126.163,22682.0
2021-07-06 14:20:00,129.62,129.62,129.52,129.54,16300.0,126.1533,126.1533,126.056,126.0754,16300.0
2021-07-06 14:30:00,129.54,129.65,129.54,129.6,19200.0,126.0754,126.1825,126.0754,126.1338,19200.0
2021-07-06 14:40:00,129.61,129.66,129.52,129.52,20200.0,126.1436,126.1922,126.056,126.056,20200.0
2021-07-06 14:50:00,129.52,129.57,129.45,129.53,13242.0,126.056,126.1046,125.9878,126.0657,13242.0
2021-07-06 15:00:00,129.54,129.57,129.51,129.56,6464.0,126.0754,126.1046,126.0462,126.0949,6464.0
2021-07-06 15:10:00,129.57,129.7,129.57,129.66,7174.0,126.1046,126.2312,126.1046,126.1922,7174.0
2021-07-06 15:20:00,129.69,129.81,129.67,129.8,14342.0,126.2214,126.3382,126.202,126.3285,14342.0
2021-07-06 15:30:00,129.8,129.85,129.76,129.83,23572.0,126.3285,126.3771,126.2896,126.3577,23572.0
2021-07-06 15:40:00,129.83,129.89,129.81,129.83,13968.0,126.3577,126.4161,126.3382,126.3577,13968.0
2021-07-06 15:50:00,129.87,129.95,129.79,129.85,53248.0,126.3966,126.4745,126.3188,126.3771,53248.0
2021-07-07 09:30:00,130.75,130.75,130.1,130.12,39416.0,127.2531,127.2531,126.6205,126.6399,39416.0
2021-07-07 09:40:00,130.07,130.27,129.84,129.84,29400.0,126.5913,126.7859,126.3674,126.3674,29400.0
2021-07-07 09:50:00,129.83,129.83,129.52,129.54,26688.0,126.3577,126.3577,126.056,126.0754,26688.0
2021-07-07 10:00:00,129.49,129.49,129.1,129.44,31364.0,126.0268,126.0268,125.6472,125.9781,31364.0
2021-07-07 10:10:00,129.37,129.47,129.23,129.29,22784.0,125.91,126.0073,125.7737,125.8321,22784.0
2021-07-07 10:20:00,129.24,129.25,128.64,128.66,23732.0,125.7835,125.7932,125.1995,125.219,23732.0
2021-07-07 10:30:00,128.64,128.71,128.18,128.18,23934.0,125.1995,125.2676,124.7518,124.7518,23934.0
2021-07-07 10:40:00,128.19,128.22,127.56,127.86,47322.0,124.7615,124.7907,124.1484,124.4404,47322.0
2021-07-07 10:50:00,127.84,128.07,127.81,128.07,11406.0,124.4209,124.6448,124.3917,124.6448,11406.0
2021-07-07 11:00:00,128.1,128.21,127.86,127.96,18928.0,124.674,124.781,124.4404,124.5377,18928.0
2021-07-07 11:10:00,127.89,128.14,127.78,128.04,31694.0,124.4696,124.7129,124.3625,124.6156,31694.0
2021-07-07 11:20:00,128.01,128.04,127.81,127.89,9118.0,124.5864,124.6156,124.3917,124.4696,9118.0
2021-07-07 11:30:00,127.91,127.95,127.71,127.85,19930.0,124.489,124.528,124.2944,124.4306,19930.0
2021-07-07 11:40:00,127.87,128.17,127.75,128.17,13560.0,124.4501,124.7421,124.3333,124.7421,13560.0
2021-07-07 11:50:00,128.15,128.39,128.15,128.29,8398.0,124.7226,124.9562,124.7226,124.8589,8398.0
2021-07-07 12:00:00,128.31,128.56,128.29,128.53,8980.0,124.8783,125.1217,124.8589,125.0925,8980.0
2021-07-07 12:10:00,128.49,128.51,128.26,128.29,14748.0,125.0535,125.073,124.8297,124.8589,14748.0
2021-07-07 12:20:00,128.29,128.29,128.1,128.14,14538.0,124.8589,124.8589,124.674,124.7129,14538.0
2021-07-07 12:30:00,128.15,128.22,128.08,128.19,8384.0,124.7226,124.7907,124.6545,124.7615,8384.0
2021-07-07 12:40:00,128.19,128.2,128.09,128.17,6866.0,124.7615,124.7713,124.6642,124.7421,6866.0
2021-07-07 12:50:00,128.13,128.21,128.02,128.07,5020.0,124.7032,124.781,124.5961,124.6448,5020.0
2021-07-07 13:00:00,128.04,128.06,127.97,128.06,12446.0,124.6156,124.635,124.5474,124.635,12446.0
2021-07-07 13:10:00,128.02,128.13,127.98,128.06,1824.0,124.5961,124.7032,124.5572,124.635,1824.0
2021-07-07 13:20:00,128.12,128.14,128.03,128.04,4080.0,124.6934,124.7129,124.6058,124.6156,4080.0
2021-07-07 13:30:00,128.06,128.13,127.97,127.99,7682.0,124.635,124.7032,124.5474,124.5669,7682.0
2021-07-07 13:40:00,127.98,128.0,127.92,127.99,17816.0,124.5572,124.5766,124.4988,124.5669,17816.0
2021-07-07 13:50:00,127.99,128.2,127.99,128.1,12004.0,124.5669,124.7713,124.5669,124.674,12004.0
2021-07-07 14:00:00,128.1,128.4,128.09,128.35,14540.0,124.674,124.9659,124.6642,124.9173,14540.0
2021-07-07 14:10:00,128.35,128.35,128.14,128.2,4150.0,124.9173,124.9173,124.7129,124.7713,4150.0
2021-07-07 14:20:00,128.17,128.19,128.09,128.1,9810.0,124.7421,124.7615,124.6642,124.674,9810.0
2021-07-07 14:30:00,128.06,128.07,127.77,127.77,12076.0,124.635,124.6448,124.3528,124.3528,12076.0
2021-07-07 14:40:00,127.81,128.18,127.81,128.17,7800.0,124.3917,124.7518,124.3917,124.7421,7800.0
2021-07-07 14:50:00,128.17,128.29,128.09,128.26,5500.0,124.7421,124.8589,124.6642,124.8297,5500.0
2021-07-07 15:00:00,128.3,128.31,128.21,128.27,6394.0,124.8686,124.8783,124.781,124.8394,6394.0
2021-07-07 15:10:00,128.28,128.34,128.27,128.28,9440.0,124.8491,124.9075,124.8394,124.8491,9440.0
2021-07-07 15:20:00,128.23,128.29,128.03,128.06,14290.0,124.8005,124.8589,124.6058,124.635,14290.0
2021-07-07 15:30:00,128.09,128.2,128.03,128.18,19994.0,124.6642,124.7713,124.6058,124.7518,19994.0
2021-07-07 15:40:00,128.18,128.2,128.08,128.13,23332.0,124.7518,124.7713,124.6545,124.7032,23332.0
2021-07-07 15:50:00,128.16,128.27,127.89,127.92,79074.0,124.7323,124.8394,124.4696,124.4988,79074.0
2021-07-08 09:30:00,125.24,125.3,124.67,125.07,82196.0,121.8904,121.9488,121.3357,121.725,82196.0
2021-07-08 09:40:00,125.13,125.35,124.47,124.47,44970.0,121.7834,121.9975,121.141,121.141,44970.0
2021-07-08 09:50:00,124.54,125.67,124.51,125.67,40000.0,121.2092,122.3089,121.18,122.3089,40000.0
2021-07-08 10:00:00,125.68,125.69,125.2,125.38,17810.0,122.3187,122.3284,121.8515,122.0267,17810.0
2021-07-08 10:10:00,125.38,125.78,125.3,125.69,28818.0,122.0267,122.416,121.9488,122.3284,28818.0
2021-07-08 10:20:00,125.57,126.19,125.24,126.16,27872.0,122.2116,122.815,121.8904,122.7858,27872.0
2021-07-08 10:30:00,126.19,126.34,125.85,125.99,28118.0,122.815,122.961,122.4841,122.6204,28118.0
2021-07-08 10:40:00,126.0,126.39,125.94,126.04,16314.0,122.6301,123.0097,122.5717,122.669,16314.0
2021-07-08 10:50:00,126.06,126.33,125.89,125.89,11204.0,122.6885,122.9513,122.5231,122.5231,11204.0
2021-07-08 11:00:00,125.89,126.42,125.78,126.42,9800.0,122.5231,123.0389,122.416,123.0389,9800.0
2021-07-08 11:10:00,126.46,126.57,126.32,126.42,11690.0,123.0778,123.1849,122.9416,123.0389,11690.0
2021-07-08 11:20:00,126.3,126.48,126.24,126.46,7200.0,122.9221,123.0973,122.8637,123.0778,7200.0
2021-07-08 11:30:00,126.42,126.58,126.21,126.57,15894.0,123.0389,123.1946,122.8345,123.1849,15894.0
2021-07-08 11:40:00,126.54,126.58,126.47,126.58,7548.0,123.1557,123.1946,123.0875,123.1946,7548.0
2021-07-08 11:50:00,126.64,126.76,126.61,126.76,12200.0,123.253,123.3698,123.2238,123.3698,12200.0
2021-07-08 12:00:00,126.77,126.86,126.67,126.86,6308.0,123.3795,123.4671,123.2822,123.4671,6308.0
2021-07-08 12:10:00,126.76,126.77,126.57,126.61,4948.0,123.3698,123.3795,123.1849,123.2238,4948.0
2021-07-08 12:20:00,126.61,126.9,126.61,126.86,5740.0,123.2238,123.506,123.2238,123.4671,5740.0
2021-07-08 12:30:00,126.89,126.97,126.82,126.82,14072.0,123.4963,123.5742,123.4282,123.4282,14072.0
2021-07-08 12:40:00,126.83,126.86,126.7,126.7,4444.0,123.4379,123.4671,123.3114,123.3114,4444.0
2021-07-08 12:50:00,126.7,126.83,126.6,126.6,2532.0,123.3114,123.4379,123.2141,123.2141,2532.0
2021-07-08 13:00:00,126.65,126.67,126.57,126.67,800.0,123.2627,123.2822,123.1849,123.2822,800.0
2021-07-08 13:10:00,126.68,126.68,126.45,126.5,4774.0,123.2919,123.2919,123.0681,123.1167,4774.0
2021-07-08 13:20:00,126.45,126.77,126.41,126.77,9096.0,123.0681,123.3795,123.0292,123.3795,9096.0
2021-07-08 13:30:00,126.76,126.83,126.74,126.78,14764.0,123.3698,123.4379,123.3503,123.3893,14764.0
2021-07-08 13:40:00,126.77,126.77,126.61,126.62,2000.0,123.3795,123.3795,123.2238,123.2335,2000.0
2021-07-08 13:50:00,126.63,126.66,126.42,126.44,4000.0,123.2433,123.2725,123.0389,123.0584,4000.0
2021-07-08 14:00:00,126.45,126.48,126.21,126.21,6610.0,123.0681,123.0973,122.8345,122.8345,6610.0
2021-07-08 14:10:00,126.24,126.31,126.08,126.08,4784.0,122.8637,122.9318,122.708,122.708,4784.0
2021-07-08 14:20:00,126.07,126.13,125.96,125.96,14988.0,122.6982,122.7566,122.5912,122.5912,14988.0
2021-07-08 14:30:00,126.02,126.11,125.89,125.98,5808.0,122.6496,122.7372,122.5231,122.6107,5808.0
2021-07-08 14:40:00,125.97,126.13,125.88,125.88,18480.0,122.6009,122.7566,122.5133,122.5133,18480.0
2021-07-08 14:50:00,125.86,126.07,125.84,125.98,6400.0,122.4939,122.6982,122.4744,122.6107,6400.0
2021-07-08 15:00:00,126.04,126.1,125.98,126.06,7074.0,122.669,122.7274,122.6107,122.6885,7074.0
2021-07-08 15:10:00,126.06,126.13,125.76,125.78,36400.0,122.6885,122.7566,122.3965,122.416,36400.0
2021-07-08 15:20:00,125.83,126.0,125.77,125.92,25966.0,122.4647,122.6301,122.4063,122.5523,25966.0
2021-07-08 15:30:00,125.97,126.17,125.9,126.14,19784.0,122.6009,122.7956,122.5328,122.7664,19784.0
2021-07-08 15:40:00,126.02,126.08,125.79,125.8,37160.0,122.6496,122.708,122.4257,122.4355,37160.0
2021-07-08 15:50:00,125.78,126.42,125.72,126.42,67304.0,122.416,123.0389,122.3576,123.0389,67304.0
2021-07-09 09:30:00,126.91,126.91,126.08,126.28,45118.0,123.5158,123.5158,122.708,122.9026,45118.0
2021-07-09 09:40:00,126.24,126.82,126.1,126.72,34120.0,122.8637,123.4282,122.7274,123.3309,34120.0
2021-07-09 09:50:00,126.75,127.01,126.75,126.92,11978.0,123.3601,123.6131,123.3601,123.5255,11978.0
2021-07-09 10:00:00,126.92,127.1,126.81,126.97,19616.0,123.5255,123.7007,123.4185,123.5742,19616.0
2021-07-09 10:10:00,127.04,127.13,126.94,127.13,25762.0,123.6423,123.7299,123.545,123.7299,25762.0
2021-07-09 10:20:00,127.06,127.32,127.06,127.22,18072.0,123.6618,123.9148,123.6618,123.8175,18072.0
2021-07-09 10:30:00,127.2,127.42,127.17,127.41,23914.0,123.798,124.0121,123.7688,124.0024,23914.0
2021-07-09 10:40:00,127.4,127.42,127.33,127.41,10820.0,123.9927,124.0121,123.9245,124.0024,10820.0
2021-07-09 10:50:00,127.43,127.68,127.41,127.64,20872.0,124.0219,124.2652,124.0024,124.2263,20872.0
2021-07-09 11:00:00,127.66,127.91,127.64,127.86,15014.0,124.2457,124.489,124.2263,124.4404,15014.0
2021-07-09 11:10:00,127.91,128.09,127.9,128.08,13592.0,124.489,124.6642,124.4793,124.6545,13592.0
2021-07-09 11:20:00,128.06,128.22,128.04,128.12,45060.0,124.635,124.7907,124.6156,124.6934,45060.0
2021-07-09 11:30:00,128.12,128.27,128.12,128.23,40550.0,124.6934,124.8394,124.6934,124.8005,40550.0
2021-07-09 11:40:00,128.31,128.37,128.22,128.22,9270.0,124.8783,124.9367,124.7907,124.7907,9270.0
2021-07-09 11:50:00,128.3,128.35,128.17,128.19,31816.0,124.8686,124.9173,124.7421,124.7615,31816.0
2021-07-09 12:00:00,128.2,128.27,128.2,128.24,28202.0,124.7713,124.8394,124.7713,124.8102,28202.0
2021-07-09 12:10:00,128.21,128.27,128.19,128.27,2392.0,124.781,124.8394,124.7615,124.8394,2392.0
2021-07-09 12:20:00,128.22,128.23,128.14,128.2,3750.0,124.7907,124.8005,124.7129,124.7713,3750.0
2021-07-09 12:30:00,128.2,128.22,128.11,128.22,5142.0,124.7713,124.7907,124.6837,124.7907,5142.0
2021-07-09 12:40:00,128.35,128.43,128.35,128.37,1800.0,124.9173,124.9951,124.9173,124.9367,1800.0
2021-07-09 12:50:00,128.38,128.38,128.35,128.35,1800.0,124.9465,124.9465,124.9173,124.9173,1800.0
2021-07-09 13:00:00,128.34,128.37,128.22,128.24,10250.0,124.9075,124.9367,124.7907,124.8102,10250.0
2021-07-09 13:10:00,128.27,128.33,128.26,128.29,2400.0,124.8394,124.8978,124.8297,124.8589,2400.0
2021-07-09 13:20:00,128.33,128.37,128.31,128.34,2400.0,124.8978,124.9367,124.8783,124.9075,2400.0
2021-07-09 13:30:00,128.39,128.51,128.38,128.5,15740.0,124.9562,125.073,124.9465,125.0633,15740.0
2021-07-09 13:40:00,128.5,128.56,128.5,128.51,5616.0,125.0633,125.1217,125.0633,125.073,5616.0
2021-07-09 13:50:00,128.49,128.49,128.41,128.47,4800.0,125.0535,125.0535,124.9757,125.0341,4800.0
2021-07-09 14:00:00,128.43,128.51,128.37,128.38,4858.0,124.9951,125.073,124.9367,124.9465,4858.0
2021-07-09 14:10:00,128.41,128.43,128.31,128.43,6124.0,124.9757,124.9951,124.8783,124.9951,6124.0
2021-07-09 14:20:00,128.43,128.49,128.37,128.49,4250.0,124.9951,125.0535,124.9367,125.0535,4250.0
2021-07-09 14:30:00,128.52,128.6,128.52,128.6,5000.0,125.0827,125.1606,125.0827,125.1606,5000.0
2021-07-09 14:40:00,128.6,128.69,128.53,128.54,9594.0,125.1606,125.2482,125.0925,125.1022,9594.0
2021-07-09 14:50:00,128.55,128.65,128.55,128.64,8642.0,125.1119,125.2092,125.1119,125.1995,8642.0
2021-07-09 15:00:00,128.64,128.69,128.6,128.66,14640.0,125.1995,125.2482,125.1606,125.219,14640.0
2021-07-09 15:10:00,128.68,128.68,128.62,128.65,14654.0,125.2384,125.2384,125.18,125.2092,14654.0
2021-07-09 15:20:00,128.64,128.73,128.63,128.69,31542.0,125.1995,125.2871,125.1898,125.2482,31542.0
2021-07-09 15:30:00,128.68,128.7,128.54,128.54,28990.0,125.2384,125.2579,125.1022,125.1022,28990.0
2021-07-09 15:40:00,128.54,128.56,128.42,128.56,29948.0,125.1022,125.1217,124.9854,125.1217,29948.0
2021-07-09 15:50:00,128.6,128.73,128.53,128.57,126312.0,125.1606,125.2871,125.0925,125.1314,126312.0
2021-07-12 09:30:00,129.21,129.4,129.07,129.14,26200.0,125.7543,125.9392,125.618,125.6861,26200.0
2021-07-12 09:40:00,129.12,129.27,128.77,129.12,16440.0,125.6667,125.8127,125.326,125.6667,16440.0
2021-07-12 09:50:00,129.09,129.35,129.05,129.12,17432.0,125.6375,125.8905,125.5985,125.6667,17432.0
2021-07-12 10:00:00,129.09,129.42,129.07,129.42,32078.0,125.6375,125.9587,125.618,125.9587,32078.0
2021-07-12 10:10:00,129.39,129.39,128.88,128.91,26918.0,125.9295,125.9295,125.4331,125.4623,26918.0
2021-07-12 10:20:00,128.88,128.98,128.65,128.96,14000.0,125.4331,125.5304,125.2092,125.511,14000.0
2021-07-12 10:30:00,128.98,129.23,128.98,129.21,11200.0,125.5304,125.7737,125.5304,125.7543,11200.0
2021-07-12 10:40:00,129.24,129.29,129.14,129.15,8474.0,125.7835,125.8321,125.6861,125.6959,8474.0
2021-07-12 10:50:00,129.25,129.25,129.07,129.07,5826.0,125.7932,125.7932,125.618,125.618,5826.0
2021-07-12 11:00:00,129.09,129.26,129.06,129.26,9256.0,125.6375,125.8029,125.6083,125.8029,9256.0
2021-07-12 11:10:00,129.26,129.26,129.0,129.11,4396.0,125.8029,125.8029,125.5499,125.6569,4396.0
2021-07-12 11:20:00,129.13,129.16,128.89,128.89,8072.0,125.6764,125.7056,125.4428,125.4428,8072.0
2021-07-12 11:30:00,128.98,129.29,128.96,129.28,17646.0,125.5304,125.8321,125.511,125.8224,17646.0
2021-07-12 11:40:00,129.3,129.77,129.3,129.77,15400.0,125.8419,126.2993,125.8419,126.2993,15400.0
2021-07-12 11:50:00,129.78,129.84,129.71,129.81,5706.0,126.309,126.3674,126.2409,126.3382,5706.0
2021-07-12 12:00:00,129.76,129.82,129.56,129.56,7000.0,126.2896,126.348,126.0949,126.0949,7000.0
2021-07-12 12:10:00,129.62,129.67,129.6,129.67,1424.0,126.1533,126.202,126.1338,126.202,1424.0
2021-07-12 12:20:00,129.67,129.73,129.59,129.64,6438.0,126.202,126.2604,126.1241,126.1728,6438.0
2021-07-12 12:30:00,129.63,129.75,129.62,129.64,3100.0,126.163,126.2798,126.1533,126.1728,3100.0
2021-07-12 12:40:00,129.61,129.61,129.53,129.54,1400.0,126.1436,126.1436,126.0657,126.0754,1400.0
2021-07-12 12:50:00,129.5,129.51,129.46,129.46,2400.0,126.0365,126.0462,125.9976,125.9976,2400.0
2021-07-12 13:00:00,129.47,129.51,129.42,129.44,2000.0,126.0073,126.0462,125.9587,125.9781,2000.0
2021-07-12 13:10:00,129.47,129.57,129.45,129.49,9132.0,126.0073,126.1046,125.9878,126.0268,9132.0
2021-07-12 13:20:00,129.55,129.57,129.52,129.57,816.0,126.0852,126.1046,126.056,126.1046,816.0
2021-07-12 13:30:00,129.59,129.67,129.58,129.67,3200.0,126.1241,126.202,126.1144,126.202,3200.0
2021-07-12 13:40:00,129.66,129.7,129.61,129.61,2450.0,126.1922,126.2312,126.1436,126.1436,2450.0
2021-07-12 13:50:00,129.6,129.75,129.6,129.75,3058.0,126.1338,126.2798,126.1338,126.2798,3058.0
2021-07-12 14:00:00,129.79,129.94,129.79,129.93,2000.0,126.3188,126.4647,126.3188,126.455,2000.0
2021-07-12 14:10:00,129.92,129.98,129.91,129.96,8236.0,126.4453,126.5037,126.4355,126.4842,8236.0
2021-07-12 14:20:00,129.99,129.99,129.88,129.93,14448.0,126.5134,126.5134,126.4063,126.455,14448.0
2021-07-12 14:30:00,129.94,129.96,129.85,129.85,4920.0,126.4647,126.4842,126.3771,126.3771,4920.0
2021-07-12 14:40:00,129.89,129.98,129.88,129.92,2800.0,126.4161,126.5037,126.4063,126.4453,2800.0
2021-07-12 14:50:00,129.88,129.94,129.86,129.92,13658.0,126.4063,126.4647,126.3869,126.4453,13658.0
2021-07-12 15:00:00,129.93,130.0,129.9,129.99,8156.0,126.455,126.5231,126.4258,126.5134,8156.0
2021-07-12 15:10:00,129.98,130.01,129.96,129.98,6200.0,126.5037,126.5329,126.4842,126.5037,6200.0
2021-07-12 15:20:00,129.99,130.08,129.99,130.04,17820.0,126.5134,126.601,126.5134,126.5621,17820.0
2021-07-12 15:30:00,130.07,130.14,130.02,130.04,24048.0,126.5913,126.6594,126.5426,126.5621,24048.0
2021-07-12 15:40:00,130.04,130.11,129.97,130.1,36824.0,126.5621,126.6302,126.4939,126.6205,36824.0
2021-07-12 15:50:00,130.12,130.29,130.04,130.29,107860.0,126.6399,126.8054,126.5621,126.8054,107860.0
2021-07-13 09:30:00,129.97,130.0,129.18,129.18,43724.0,126.4939,126.5231,125.7251,125.7251,43724.0
2021-07-13 09:40:00,129.21,130.0,129.16,130.0,27312.0,125.7543,126.5231,125.7056,126.5231,27312.0
2021-07-13 09:50:00,129.87,129.94,129.72,129.74,8508.0,126.3966,126.4647,126.2506,126.2701,8508.0
2021-07-13 10:00:00,129.87,130.19,129.87,130.0,10840.0,126.3966,126.7081,126.3966,126.5231,10840.0
2021-07-13 10:10:00,130.0,130.12,129.89,129.89,11596.0,126.5231,126.6399,126.4161,126.4161,11596.0
2021-07-13 10:20:00,129.9,130.39,129.9,130.39,6718.0,126.4258,126.9027,126.4258,126.9027,6718.0
2021-07-13 10:30:00,130.36,130.38,130.25,130.25,21978.0,126.8735,126.893,126.7665,126.7665,21978.0
2021-07-13 10:40:00,130.31,130.32,130.04,130.21,12474.0,126.8248,126.8346,126.5621,126.7275,12474.0
2021-07-13 10:50:00,130.15,130.34,130.12,130.23,7240.0,126.6691,126.854,126.6399,126.747,7240.0
2021-07-13 11:00:00,130.26,130.43,130.26,130.41,9494.0,126.7762,126.9416,126.7762,126.9222,9494.0
2021-07-13 11:10:00,130.4,130.42,130.25,130.29,16362.0,126.9124,126.9319,126.7665,126.8054,16362.0
2021-07-13 11:20:00,130.28,130.41,130.27,130.39,11920.0,126.7956,126.9222,126.7859,126.9027,11920.0
2021-07-13 11:30:00,130.4,130.4,130.17,130.32,16128.0,126.9124,126.9124,126.6886,126.8346,16128.0
2021-07-13 11:40:00,130.32,130.42,130.31,130.34,7200.0,126.8346,126.9319,126.8248,126.854,7200.0
2021-07-13 11:50:00,130.33,130.42,130.33,130.41,7416.0,126.8443,126.9319,126.8443,126.9222,7416.0
2021-07-13 12:00:00,130.42,130.46,130.31,130.39,8676.0,126.9319,126.9708,126.8248,126.9027,8676.0
2021-07-13 12:10:00,130.38,130.51,130.37,130.51,10338.0,126.893,127.0195,126.8832,127.0195,10338.0
2021-07-13 12:20:00,130.51,130.59,130.49,130.56,8800.0,127.0195,127.0974,127.0,127.0682,8800.0
2021-07-13 12:30:00,130.52,130.6,130.52,130.58,8220.0,127.0292,127.1071,127.0292,127.0876,8220.0
2021-07-13 12:40:00,130.54,130.57,130.51,130.52,7026.0,127.0487,127.0779,127.0195,127.0292,7026.0
2021-07-13 12:50:00,130.53,130.53,130.41,130.41,3400.0,127.039,127.039,126.9222,126.9222,3400.0
2021-07-13 13:00:00,130.48,130.5,130.21,130.27,11448.0,126.9903,127.0098,126.7275,126.7859,11448.0
2021-07-13 13:10:00,130.28,130.28,129.81,129.81,16200.0,126.7956,126.7956,126.3382,126.3382,16200.0
2021-07-13 13:20:00,129.83,129.91,129.64,129.83,12914.0,126.3577,126.4355,126.1728,126.3577,12914.0
2021-07-13 13:30:00,129.76,129.86,129.6,129.74,13396.0,126.2896,126.3869,126.1338,126.2701,13396.0
2021-07-13 13:40:00,129.78,129.87,129.59,129.77,19906.0,126.309,126.3966,126.1241,126.2993,19906.0
2021-07-13 13:50:00,129.63,129.75,129.63,129.74,7824.0,126.163,126.2798,126.163,126.2701,7824.0
2021-07-13 14:00:00,129.61,129.61,129.3,129.6,22630.0,126.1436,126.1436,125.8419,126.1338,22630.0
2021-07-13 14:10:00,129.63,129.84,129.63,129.84,8842.0,126.163,126.3674,126.163,126.3674,8842.0
2021-07-13 14:20:00,129.79,130.06,129.76,130.06,6400.0,126.3188,126.5815,126.2896,126.5815,6400.0
2021-07-13 14:30:00,130.04,130.12,129.94,129.97,7538.0,126.5621,126.6399,126.4647,126.4939,7538.0
2021-07-13 14:40:00,129.98,130.02,129.69,129.78,72896.0,126.5037,126.5426,126.2214,126.309,72896.0
2021-07-13 14:50:00,129.78,130.04,129.69,130.04,101470.0,126.309,126.5621,126.2214,126.5621,101470.0
2021-07-13 15:00:00,130.04,130.04,129.82,129.85,18992.0,126.5621,126.5621,126.348,126.3771,18992.0
2021-07-13 15:10:00,129.89,129.89,129.78,129.85,33582.0,126.4161,126.4161,126.309,126.3771,33582.0
2021-07-13 15:20:00,129.9,129.93,129.78,129.84,14466.0,126.4258,126.455,126.309,126.3674,14466.0
2021-07-13 15:30:00,129.84,130.01,129.69,130.0,11800.0,126.3674,126.5329,126.2214,126.5231,11800.0
2021-07-13 15:40:00,129.98,130.01,129.81,129.85,23580.0,126.5037,126.5329,126.3382,126.3771,23580.0
2021-07-13 15:50:00,129.85,129.92,129.63,129.78,83032.0,126.3771,126.4453,126.163,126.309,83032.0
2021-07-14 09:30:00,131.1,131.93,130.97,131.63,68110.0,127.5937,128.4015,127.4672,128.1095,68110.0
2021-07-14 09:40:00,131.67,131.71,131.14,131.44,58300.0,128.1485,128.1874,127.6326,127.9246,58300.0
2021-07-14 09:50:00,131.42,131.45,131.17,131.17,43122.0,127.9052,127.9344,127.6618,127.6618,43122.0
2021-07-14 10:00:00,131.18,131.53,131.13,131.44,16400.0,127.6716,128.0122,127.6229,127.9246,16400.0
2021-07-14 10:10:00,131.61,131.63,131.34,131.35,12604.0,128.0901,128.1095,127.8273,127.837,12604.0
2021-07-14 10:20:00,131.41,131.41,130.44,130.59,83700.0,127.8954,127.8954,126.9514,127.0974,83700.0
2021-07-14 10:30:00,130.6,130.67,130.16,130.48,25140.0,127.1071,127.1752,126.6789,126.9903,25140.0
2021-07-14 10:40:00,130.39,130.72,130.37,130.62,22186.0,126.9027,127.2239,126.8832,127.1266,22186.0
2021-07-14 10:50:00,130.64,130.87,130.58,130.7,48212.0,127.146,127.3699,127.0876,127.2044,48212.0
2021-07-14 11:00:00,130.69,130.81,130.44,130.46,13200.0,127.1947,127.3115,126.9514,126.9708,13200.0
2021-07-14 11:10:00,130.44,130.5,130.14,130.28,30200.0,126.9514,127.0098,126.6594,126.7956,30200.0
2021-07-14 11:20:00,130.34,130.41,129.73,129.95,19676.0,126.854,126.9222,126.2604,126.4745,19676.0
2021-07-14 11:30:00,129.96,130.07,129.81,129.91,29340.0,126.4842,126.5913,126.3382,126.4355,29340.0
2021-07-14 11:40:00,129.92,129.96,129.61,129.75,75876.0,126.4453,126.4842,126.1436,126.2798,75876.0
2021-07-14 11:50:00,129.73,129.74,129.2,129.26,77906.0,126.2604,126.2701,125.7445,125.8029,77906.0
2021-07-14 12:00:00,129.27,129.82,129.27,129.82,9400.0,125.8127,126.348,125.8127,126.348,9400.0
2021-07-14 12:10:00,129.78,129.96,129.76,129.83,4200.0,126.309,126.4842,126.2896,126.3577,4200.0
2021-07-14 12:20:00,129.89,129.97,129.84,129.92,6750.0,126.4161,126.4939,126.3674,126.4453,6750.0
2021-07-14 12:30:00,129.92,130.0,129.88,129.97,3700.0,126.4453,126.5231,126.4063,126.4939,3700.0
2021-07-14 12:40:00,130.02,130.15,129.99,130.05,11302.0,126.5426,126.6691,126.5134,126.5718,11302.0
2021-07-14 12:50:00,130.05,130.15,130.02,130.07,8964.0,126.5718,126.6691,126.5426,126.5913,8964.0
2021-07-14 13:00:00,130.09,130.14,129.83,129.83,7400.0,126.6107,126.6594,126.3577,126.3577,7400.0
2021-07-14 13:10:00,129.83,129.83,129.62,129.71,15870.0,126.3577,126.3577,126.1533,126.2409,15870.0
2021-07-14 13:20:00,129.68,129.7,129.55,129.59,6932.0,126.2117,126.2312,126.0852,126.1241,6932.0
2021-07-14 13:30:00,129.6,129.78,129.6,129.76,8188.0,126.1338,126.309,126.1338,126.2896,8188.0
2021-07-14 13:40:00,129.77,129.81,129.7,129.7,9198.0,126.2993,126.3382,126.2312,126.2312,9198.0
2021-07-14 13:50:00,129.69,129.79,129.58,129.69,8900.0,126.2214,126.3188,126.1144,126.2214,8900.0
2021-07-14 14:00:00,129.69,129.88,129.69,129.81,6664.0,126.2214,126.4063,126.2214,126.3382,6664.0
2021-07-14 14:10:00,129.76,129.99,129.76,129.98,8040.0,126.2896,126.5134,126.2896,126.5037,8040.0
2021-07-14 14:20:00,129.99,130.09,129.98,129.98,4870.0,126.5134,126.6107,126.5037,126.5037,4870.0
2021-07-14 14:30:00,129.9,130.01,129.86,129.9,2800.0,126.4258,126.5329,126.3869,126.4258,2800.0
2021-07-14 14:40:00,129.88,129.97,129.82,129.91,5000.0,126.4063,126.4939,126.348,126.4355,5000.0
2021-07-14 14:50:00,129.95,129.95,129.89,129.9,3600.0,126.4745,126.4745,126.4161,126.4258,3600.0
2021-07-14 15:00:00,129.91,130.07,129.89,130.07,4458.0,126.4355,126.5913,126.4161,126.5913,4458.0
2021-07-14 15:10:00,130.06,130.1,129.83,129.83,13964.0,126.5815,126.6205,126.3577,126.3577,13964.0
2021-07-14 15:20:00,129.81,129.85,129.67,129.67,15136.0,126.3382,126.3771,126.202,126.202,15136.0
2021-07-14 15:30:00,129.64,129.84,129.58,129.82,22244.0,126.1728,126.3674,126.1144,126.348,22244.0
2021-07-14 15:40:00,129.84,129.85,129.7,129.79,28114.0,126.3674,126.3771,126.2312,126.3188,28114.0
2021-07-14 15:50:00,129.79,129.79,129.29,129.46,133756.0,126.3188,126.3188,125.8321,125.9976,133756.0
2021-07-15 09:30:00,128.65,128.65,126.92,126.92,62858.0,125.2092,125.2092,123.5255,123.5255,62858.0
2021-07-15 09:40:00,126.89,127.3,126.43,127.28,72700.0,123.4963,123.8953,123.0486,123.8759,72700.0
2021-07-15 09:50:00,127.29,128.13,127.23,128.07,47682.0,123.8856,124.7032,123.8272,124.6448,47682.0
2021-07-15 10:00:00,127.99,128.09,127.78,128.09,22366.0,124.5669,124.6642,124.3625,124.6642,22366.0
2021-07-15 10:10:00,127.99,128.0,127.23,127.23,29536.0,124.5669,124.5766,123.8272,123.8272,29536.0
2021-07-15 10:20:00,127.19,127.44,126.77,126.94,36922.0,123.7883,124.0316,123.3795,123.545,36922.0
2021-07-15 10:30:00,126.92,127.45,126.88,127.43,18708.0,123.5255,124.0413,123.4866,124.0219,18708.0
2021-07-15 10:40:00,127.36,127.36,126.86,126.88,36354.0,123.9537,123.9537,123.4671,123.4866,36354.0
2021-07-15 10:50:00,126.86,127.22,126.77,127.14,28136.0,123.4671,123.8175,123.3795,123.7396,28136.0
2021-07-15 11:00:00,127.13,127.23,126.67,127.14,24448.0,123.7299,123.8272,123.2822,123.7396,24448.0
2021-07-15 11:10:00,127.11,127.32,127.08,127.2,19100.0,123.7104,123.9148,123.6812,123.798,19100.0
2021-07-15 11:20:00,127.25,127.39,127.15,127.19,10842.0,123.8467,123.9829,123.7494,123.7883,10842.0
2021-07-15 11:30:00,127.24,127.41,127.17,127.39,15284.0,123.837,124.0024,123.7688,123.9829,15284.0
2021-07-15 11:40:00,127.42,127.43,127.03,127.03,12200.0,124.0121,124.0219,123.6326,123.6326,12200.0
2021-07-15 11:50:00,127.03,127.08,126.64,126.69,59092.0,123.6326,123.6812,123.253,123.3017,59092.0
2021-07-15 12:00:00,126.64,126.72,126.11,126.17,219300.0,123.253,123.3309,122.7372,122.7956,219300.0
2021-07-15 12:10:00,126.14,126.24,125.99,126.24,155184.0,122.7664,122.8637,122.6204,122.8637,155184.0
2021-07-15 12:20:00,126.25,126.38,126.09,126.3,88378.0,122.8734,123.0,122.7177,122.9221,88378.0
2021-07-15 12:30:00,126.29,126.39,125.97,126.36,143474.0,122.9124,123.0097,122.6009,122.9805,143474.0
2021-07-15 12:40:00,126.38,126.42,126.28,126.38,19396.0,123.0,123.0389,122.9026,123.0,19396.0
2021-07-15 12:50:00,126.39,126.45,126.22,126.22,32278.0,123.0097,123.0681,122.8442,122.8442,32278.0
2021-07-15 13:00:00,126.21,126.24,125.73,125.74,133446.0,122.8345,122.8637,122.3673,122.3771,133446.0
2021-07-15 13:10:00,125.73,125.9,125.6,125.68,45370.0,122.3673,122.5328,122.2408,122.3187,45370.0
2021-07-15 13:20:00,125.71,125.89,125.64,125.88,15652.0,122.3479,122.5231,122.2797,122.5133,15652.0
2021-07-15 13:30:00,125.82,125.82,125.45,125.47,25580.0,122.4549,122.4549,122.0948,122.1143,25580.0
2021-07-15 13:40:00,125.48,125.72,125.48,125.63,20200.0,122.124,122.3576,122.124,122.27,20200.0
2021-07-15 13:50:00,125.6,125.6,125.19,125.24,19850.0,122.2408,122.2408,121.8418,121.8904,19850.0
2021-07-15 14:00:00,125.24,125.61,125.24,125.52,7000.0,121.8904,122.2505,121.8904,122.163,7000.0
2021-07-15 14:10:00,125.5,125.58,125.36,125.57,6300.0,122.1435,122.2214,122.0072,122.2116,6300.0
2021-07-15 14:20:00,125.64,125.64,125.43,125.57,18092.0,122.2797,122.2797,122.0754,122.2116,18092.0
2021-07-15 14:30:00,125.57,125.67,125.49,125.67,18302.0,122.2116,122.3089,122.1338,122.3089,18302.0
2021-07-15 14:40:00,125.69,125.83,125.52,125.8,27180.0,122.3284,122.4647,122.163,122.4355,27180.0
2021-07-15 14:50:00,125.84,125.97,125.81,125.92,13890.0,122.4744,122.6009,122.4452,122.5523,13890.0
2021-07-15 15:00:00,125.92,126.07,125.89,125.94,23830.0,122.5523,122.6982,122.5231,122.5717,23830.0
2021-07-15 15:10:00,125.92,125.95,125.73,125.82,23912.0,122.5523,122.5815,122.3673,122.4549,23912.0
2021-07-15 15:20:00,125.82,125.94,125.71,125.94,26826.0,122.4549,122.5717,122.3479,122.5717,26826.0
2021-07-15 15:30:00,125.94,126.38,125.94,126.13,68684.0,122.5717,123.0,122.5717,122.7566,68684.0
2021-07-15 15:40:00,126.14,126.2,125.97,126.06,27018.0,122.7664,122.8248,122.6009,122.6885,27018.0
2021-07-15 15:50:00,126.1,126.13,125.96,126.02,73838.0,122.7274,122.7566,122.5912,122.6496,73838.0
2021-07-16 09:30:00,126.78,127.19,126.56,126.61,34946.0,123.3893,123.7883,123.1751,123.2238,34946.0
2021-07-16 09:40:00,126.74,126.79,126.11,126.13,34600.0,123.3503,123.399,122.7372,122.7566,34600.0
2021-07-16 09:50:00,126.11,126.19,125.95,126.11,20880.0,122.7372,122.815,122.5815,122.7372,20880.0
2021-07-16 10:00:00,126.11,126.13,125.31,125.31,16420.0,122.7372,122.7566,121.9586,121.9586,16420.0
2021-07-16 10:10:00,125.38,125.44,125.17,125.33,7200.0,122.0267,122.0851,121.8223,121.978,7200.0
2021-07-16 10:20:00,125.32,125.33,124.76,124.83,17734.0,121.9683,121.978,121.4233,121.4914,17734.0
2021-07-16 10:30:00,124.82,125.3,124.82,125.14,35266.0,121.4817,121.9488,121.4817,121.7931,35266.0
2021-07-16 10:40:00,125.14,125.17,124.8,124.94,16600.0,121.7931,121.8223,121.4622,121.5985,16600.0
2021-07-16 10:50:00,124.97,125.29,124.97,125.08,28564.0,121.6277,121.9391,121.6277,121.7347,28564.0
2021-07-16 11:00:00,125.03,125.08,124.6,124.79,24432.0,121.6861,121.7347,121.2676,121.4525,24432.0
2021-07-16 11:10:00,124.78,124.83,124.55,124.76,19000.0,121.4427,121.4914,121.2189,121.4233,19000.0
2021-07-16 11:20:00,124.76,124.8,124.6,124.64,13236.0,121.4233,121.4622,121.2676,121.3065,13236.0
2021-07-16 11:30:00,124.61,124.96,124.61,124.91,16564.0,121.2773,121.6179,121.2773,121.5693,16564.0
2021-07-16 11:40:00,124.94,124.94,124.58,124.77,7200.0,121.5985,121.5985,121.2481,121.433,7200.0
2021-07-16 11:50:00,124.74,125.01,124.74,124.92,20442.0,121.4038,121.6666,121.4038,121.579,20442.0
2021-07-16 12:00:00,124.92,125.01,124.89,125.01,12630.0,121.579,121.6666,121.5498,121.6666,12630.0
2021-07-16 12:10:00,125.02,125.14,125.02,125.11,17416.0,121.6763,121.7931,121.6763,121.7639,17416.0
2021-07-16 12:20:00,125.14,125.14,124.95,124.95,8600.0,121.7931,121.7931,121.6082,121.6082,8600.0
2021-07-16 12:30:00,124.96,124.98,124.79,124.81,8752.0,121.6179,121.6374,121.4525,121.4719,8752.0
2021-07-16 12:40:00,124.8,124.81,124.72,124.72,4468.0,121.4622,121.4719,121.3844,121.3844,4468.0
2021-07-16 12:50:00,124.71,124.89,124.67,124.8,12752.0,121.3746,121.5498,121.3357,121.4622,12752.0
2021-07-16 13:00:00,124.8,124.89,124.8,124.88,8760.0,121.4622,121.5498,121.4622,121.5401,8760.0
2021-07-16 13:10:00,124.88,124.88,124.76,124.76,4242.0,121.5401,121.5401,121.4233,121.4233,4242.0
2021-07-16 13:20:00,124.79,124.82,124.5,124.5,11192.0,121.4525,121.4817,121.1702,121.1702,11192.0
2021-07-16 13:30:00,124.48,124.55,124.33,124.39,18392.0,121.1508,121.2189,121.0048,121.0632,18392.0
2021-07-16 13:40:00,124.36,124.42,124.27,124.33,14080.0,121.034,121.0924,120.9464,121.0048,14080.0
2021-07-16 13:50:00,124.33,124.35,124.22,124.26,26758.0,121.0048,121.0242,120.8977,120.9367,26758.0
2021-07-16 14:00:00,124.16,124.16,123.97,124.16,139448.0,120.8393,120.8393,120.6544,120.8393,139448.0
2021-07-16 14:10:00,124.14,124.17,123.97,124.15,42656.0,120.8199,120.8491,120.6544,120.8296,42656.0
2021-07-16 14:20:00,124.14,124.17,124.05,124.05,10128.0,120.8199,120.8491,120.7323,120.7323,10128.0
2021-07-16 14:30:00,124.0,124.07,123.87,123.91,26792.0,120.6836,120.7517,120.5571,120.596,26792.0
2021-07-16 14:40:00,123.92,124.04,123.78,123.79,57024.0,120.6057,120.7225,120.4695,120.4792,57024.0
2021-07-16 14:50:00,123.79,123.82,123.64,123.64,44652.0,120.4792,120.5084,120.3332,120.3332,44652.0
2021-07-16 15:00:00,123.66,123.67,123.5,123.6,37444.0,120.3527,120.3624,120.197,120.2943,37444.0
2021-07-16 15:10:00,123.62,123.77,123.47,123.77,55564.0,120.3138,120.4598,120.1678,120.4598,55564.0
2021-07-16 15:20:00,123.75,123.75,123.44,123.49,39452.0,120.4403,120.4403,120.1386,120.1872,39452.0
2021-07-16 15:30:00,123.45,123.53,123.28,123.3,51112.0,120.1483,120.2262,119.9829,120.0023,51112.0
2021-07-16 15:40:00,123.31,123.42,123.11,123.23,97490.0,120.0121,120.1191,119.8174,119.9342,97490.0
2021-07-16 15:50:00,123.23,123.39,123.12,123.31,216264.0,119.9342,120.0899,119.8271,120.0121,216264.0
2021-07-19 09:30:00,121.3,121.71,121.12,121.3,70158.0,118.0558,118.4549,117.8806,118.0558,70158.0
2021-07-19 09:40:00,121.23,122.21,121.06,121.92,38156.0,117.9877,118.9415,117.8222,118.6592,38156.0
2021-07-19 09:50:00,121.83,121.94,121.17,121.49,63282.0,118.5716,118.6787,117.9293,118.2407,63282.0
2021-07-19 10:00:00,121.37,122.03,121.13,121.88,55662.0,118.1239,118.7663,117.8904,118.6203,55662.0
2021-07-19 10:10:00,121.85,122.53,121.74,122.47,45960.0,118.5911,119.2529,118.4841,119.1945,45960.0
2021-07-19 10:20:00,122.46,122.88,122.36,122.78,34992.0,119.1848,119.5936,119.0875,119.4962,34992.0
2021-07-19 10:30:00,122.73,122.83,122.2,122.61,42376.0,119.4476,119.5449,118.9317,119.3308,42376.0
2021-07-19 10:40:00,122.61,123.14,122.57,123.13,52002.0,119.3308,119.8466,119.2919,119.8369,52002.0
2021-07-19 10:50:00,123.1,123.23,122.69,123.11,47334.0,119.8077,119.9342,119.4086,119.8174,47334.0
2021-07-19 11:00:00,123.12,123.46,122.92,123.38,51948.0,119.8271,120.1581,119.6325,120.0802,51948.0
2021-07-19 11:10:00,123.36,123.52,123.25,123.31,19640.0,120.0607,120.2164,119.9537,120.0121,19640.0
2021-07-19 11:20:00,123.31,123.31,122.88,122.94,22920.0,120.0121,120.0121,119.5936,119.652,22920.0
2021-07-19 11:30:00,122.94,123.42,122.94,123.04,27482.0,119.652,120.1191,119.652,119.7493,27482.0
2021-07-19 11:40:00,123.06,123.22,123.0,123.07,14580.0,119.7687,119.9245,119.7104,119.7785,14580.0
2021-07-19 11:50:00,123.05,123.25,122.96,122.96,24364.0,119.759,119.9537,119.6714,119.6714,24364.0
2021-07-19 12:00:00,122.93,122.96,122.64,122.74,21768.0,119.6422,119.6714,119.36,119.4573,21768.0
2021-07-19 12:10:00,122.69,122.98,122.67,122.81,19986.0,119.4086,119.6909,119.3892,119.5254,19986.0
2021-07-19 12:20:00,122.8,122.95,122.6,122.73,19456.0,119.5157,119.6617,119.3211,119.4476,19456.0
2021-07-19 12:30:00,122.69,122.71,122.38,122.38,25712.0,119.4086,119.4281,119.1069,119.1069,25712.0
2021-07-19 12:40:00,122.41,122.48,122.23,122.36,20394.0,119.1361,119.2043,118.9609,119.0875,20394.0
2021-07-19 12:50:00,122.35,122.54,122.29,122.52,14800.0,119.0777,119.2627,119.0193,119.2432,14800.0
2021-07-19 13:00:00,122.45,122.8,122.45,122.77,30164.0,119.1751,119.5157,119.1751,119.4865,30164.0
2021-07-19 13:10:00,122.71,122.81,122.63,122.63,17016.0,119.4281,119.5254,119.3502,119.3502,17016.0
2021-07-19 13:20:00,122.57,122.69,122.42,122.52,17640.0,119.2919,119.4086,119.1459,119.2432,17640.0
2021-07-19 13:30:00,122.45,122.8,122.38,122.74,16610.0,119.1751,119.5157,119.1069,119.4573,16610.0
2021-07-19 13:40:00,122.75,122.88,122.61,122.64,20940.0,119.467,119.5936,119.3308,119.36,20940.0
2021-07-19 13:50:00,122.63,122.93,122.51,122.58,29222.0,119.3502,119.6422,119.2335,119.3016,29222.0
2021-07-19 14:00:00,122.54,123.02,122.54,122.66,35696.0,119.2627,119.7298,119.2627,119.3794,35696.0
2021-07-19 14:10:00,122.72,123.19,122.7,123.19,28000.0,119.4378,119.8953,119.4184,119.8953,28000.0
2021-07-19 14:20:00,123.19,123.19,122.99,123.16,36686.0,119.8953,119.8953,119.7006,119.8661,36686.0
2021-07-19 14:30:00,123.11,123.11,122.67,122.74,33550.0,119.8174,119.8174,119.3892,119.4573,33550.0
2021-07-19 14:40:00,122.69,122.84,122.61,122.83,35164.0,119.4086,119.5546,119.3308,119.5449,35164.0
2021-07-19 14:50:00,122.82,123.0,122.59,122.77,31454.0,119.5352,119.7104,119.3113,119.4865,31454.0
2021-07-19 15:00:00,122.77,122.98,122.67,122.88,40184.0,119.4865,119.6909,119.3892,119.5936,40184.0
2021-07-19 15:10:00,122.88,123.09,122.74,122.76,39168.0,119.5936,119.7979,119.4573,119.4768,39168.0
2021-07-19 15:20:00,122.78,122.83,122.63,122.7,42430.0,119.4962,119.5449,119.3502,119.4184,42430.0
2021-07-19 15:30:00,122.71,122.83,122.58,122.82,50602.0,119.4281,119.5449,119.3016,119.5352,50602.0
2021-07-19 15:40:00,122.82,123.04,122.7,123.0,65586.0,119.5352,119.7493,119.4184,119.7104,65586.0
2021-07-19 15:50:00,122.97,123.45,122.94,123.45,111806.0,119.6812,120.1483,119.652,120.1483,111806.0
2021-07-20 09:30:00,123.77,123.81,122.36,122.46,64390.0,120.4598,120.4987,119.0875,119.1848,64390.0
2021-07-20 09:40:00,122.32,122.96,122.22,122.85,57850.0,119.0485,119.6714,118.9512,119.5644,57850.0
2021-07-20 09:50:00,122.86,123.03,122.58,122.94,45252.0,119.5741,119.7396,119.3016,119.652,45252.0
2021-07-20 10:00:00,122.95,123.13,122.57,123.06,97036.0,119.6617,119.8369,119.2919,119.7687,97036.0
2021-07-20 10:10:00,123.03,123.6,123.0,123.56,73822.0,119.7396,120.2943,119.7104,120.2554,73822.0
2021-07-20 10:20:00,123.56,123.91,123.49,123.63,66964.0,120.2554,120.596,120.1872,120.3235,66964.0
2021-07-20 10:30:00,123.66,123.88,123.45,123.58,39368.0,120.3527,120.5668,120.1483,120.2748,39368.0
2021-07-20 10:40:00,123.76,123.93,123.74,123.92,10404.0,120.45,120.6155,120.4306,120.6057,10404.0
2021-07-20 10:50:00,123.92,124.21,123.92,124.11,29418.0,120.6057,120.888,120.6057,120.7907,29418.0
2021-07-20 11:00:00,124.13,124.21,123.88,124.1,27374.0,120.8101,120.888,120.5668,120.7809,27374.0
2021-07-20 11:10:00,124.08,124.23,123.97,124.2,17438.0,120.7615,120.9075,120.6544,120.8783,17438.0
2021-07-20 11:20:00,124.23,124.35,124.07,124.07,46804.0,120.9075,121.0242,120.7517,120.7517,46804.0
2021-07-20 11:30:00,124.13,124.3,124.11,124.29,25902.0,120.8101,120.9756,120.7907,120.9659,25902.0
2021-07-20 11:40:00,124.32,124.69,124.32,124.67,50260.0,120.995,121.3552,120.995,121.3357,50260.0
2021-07-20 11:50:00,124.7,124.71,124.55,124.63,14162.0,121.3649,121.3746,121.2189,121.2968,14162.0
2021-07-20 12:00:00,124.64,124.8,124.58,124.64,17082.0,121.3065,121.4622,121.2481,121.3065,17082.0
2021-07-20 12:10:00,124.63,124.71,124.61,124.66,9226.0,121.2968,121.3746,121.2773,121.326,9226.0
2021-07-20 12:20:00,124.7,124.86,124.64,124.86,15000.0,121.3649,121.5206,121.3065,121.5206,15000.0
2021-07-20 12:30:00,124.78,124.94,124.78,124.89,16992.0,121.4427,121.5985,121.4427,121.5498,16992.0
2021-07-20 12:40:00,124.86,125.03,124.83,125.0,12194.0,121.5206,121.6861,121.4914,121.6569,12194.0
2021-07-20 12:50:00,125.03,125.11,125.01,125.08,9000.0,121.6861,121.7639,121.6666,121.7347,9000.0
2021-07-20 13:00:00,125.06,125.06,124.72,124.77,13376.0,121.7153,121.7153,121.3844,121.433,13376.0
2021-07-20 13:10:00,124.7,124.97,124.67,124.97,8600.0,121.3649,121.6277,121.3357,121.6277,8600.0
2021-07-20 13:20:00,124.94,124.94,124.62,124.66,5600.0,121.5985,121.5985,121.287,121.326,5600.0
2021-07-20 13:30:00,124.66,124.73,124.57,124.71,10934.0,121.326,121.3941,121.2384,121.3746,10934.0
2021-07-20 13:40:00,124.7,124.83,124.46,124.53,9224.0,121.3649,121.4914,121.1313,121.1994,9224.0
2021-07-20 13:50:00,124.57,124.7,124.55,124.68,5246.0,121.2384,121.3649,121.2189,121.3454,5246.0
2021-07-20 14:00:00,124.7,124.9,124.66,124.9,8498.0,121.3649,121.5595,121.326,121.5595,8498.0
2021-07-20 14:10:00,124.92,124.98,124.8,124.97,10032.0,121.579,121.6374,121.4622,121.6277,10032.0
2021-07-20 14:20:00,125.02,125.19,124.97,125.19,8066.0,121.6763,121.8418,121.6277,121.8418,8066.0
2021-07-20 14:30:00,125.19,125.28,125.18,125.18,9824.0,121.8418,121.9294,121.832,121.832,9824.0
2021-07-20 14:40:00,125.23,125.25,125.08,125.15,9664.0,121.8807,121.9002,121.7347,121.8029,9664.0
2021-07-20 14:50:00,125.28,125.41,125.25,125.33,35798.0,121.9294,122.0559,121.9002,121.978,35798.0
2021-07-20 15:00:00,125.34,125.54,125.33,125.51,22226.0,121.9878,122.1824,121.978,122.1532,22226.0
2021-07-20 15:10:00,125.52,125.63,125.43,125.44,20838.0,122.163,122.27,122.0754,122.0851,20838.0
2021-07-20 15:20:00,125.43,125.55,125.38,125.47,30992.0,122.0754,122.1922,122.0267,122.1143,30992.0
2021-07-20 15:30:00,125.47,125.6,125.43,125.47,32184.0,122.1143,122.2408,122.0754,122.1143,32184.0
2021-07-20 15:40:00,125.46,125.5,125.24,125.28,41416.0,122.1046,122.1435,121.8904,121.9294,41416.0
2021-07-20 15:50:00,125.31,125.36,124.81,124.85,96274.0,121.9586,122.0072,121.4719,121.5109,96274.0
2021-07-21 09:30:00,125.43,126.47,125.32,126.3,40404.0,122.0754,123.0875,121.9683,122.9221,40404.0
2021-07-21 09:40:00,126.29,126.86,126.25,126.68,39106.0,122.9124,123.4671,122.8734,123.2919,39106.0
2021-07-21 09:50:00,126.74,127.42,126.63,127.38,54564.0,123.3503,124.0121,123.2433,123.9732,54564.0
2021-07-21 10:00:00,127.39,127.56,127.11,127.15,69630.0,123.9829,124.1484,123.7104,123.7494,69630.0
2021-07-21 10:10:00,127.14,127.22,126.86,127.05,48366.0,123.7396,123.8175,123.4671,123.652,48366.0
2021-07-21 10:20:00,127.11,127.38,127.11,127.14,34472.0,123.7104,123.9732,123.7104,123.7396,34472.0
2021-07-21 10:30:00,127.13,127.17,126.76,126.86,53886.0,123.7299,123.7688,123.3698,123.4671,53886.0
2021-07-21 10:40:00,126.9,126.99,126.61,126.63,29092.0,123.506,123.5936,123.2238,123.2433,29092.0
2021-07-21 10:50:00,126.66,126.85,126.47,126.83,25386.0,123.2725,123.4574,123.0875,123.4379,25386.0
2021-07-21 11:00:00,126.85,127.24,126.83,127.24,12836.0,123.4574,123.837,123.4379,123.837,12836.0
2021-07-21 11:10:00,127.23,127.31,127.11,127.22,15400.0,123.8272,123.9051,123.7104,123.8175,15400.0
2021-07-21 11:20:00,127.25,127.39,127.24,127.25,12168.0,123.8467,123.9829,123.837,123.8467,12168.0
2021-07-21 11:30:00,127.22,127.35,127.16,127.3,15688.0,123.8175,123.944,123.7591,123.8953,15688.0
2021-07-21 11:40:00,127.29,127.36,127.24,127.32,16370.0,123.8856,123.9537,123.837,123.9148,16370.0
2021-07-21 11:50:00,127.31,127.47,127.16,127.47,27492.0,123.9051,124.0608,123.7591,124.0608,27492.0
2021-07-21 12:00:00,127.46,127.51,127.38,127.39,5762.0,124.0511,124.0997,123.9732,123.9829,5762.0
2021-07-21 12:10:00,127.39,127.45,127.36,127.45,3800.0,123.9829,124.0413,123.9537,124.0413,3800.0
2021-07-21 12:20:00,127.42,127.69,127.4,127.63,9718.0,124.0121,124.2749,123.9927,124.2165,9718.0
2021-07-21 12:30:00,127.72,127.72,127.51,127.51,7600.0,124.3041,124.3041,124.0997,124.0997,7600.0
2021-07-21 12:40:00,127.54,127.54,127.46,127.46,9000.0,124.1289,124.1289,124.0511,124.0511,9000.0
2021-07-21 12:50:00,127.46,127.46,127.22,127.24,13248.0,124.0511,124.0511,123.8175,123.837,13248.0
2021-07-21 13:00:00,127.28,127.42,127.19,127.39,6856.0,123.8759,124.0121,123.7883,123.9829,6856.0
2021-07-21 13:10:00,127.39,127.52,127.36,127.47,11702.0,123.9829,124.1095,123.9537,124.0608,11702.0
2021-07-21 13:20:00,127.49,127.72,127.49,127.69,12438.0,124.0803,124.3041,124.0803,124.2749,12438.0
2021-07-21 13:30:00,127.69,127.76,127.64,127.72,7092.0,124.2749,124.343,124.2263,124.3041,7092.0
2021-07-21 13:40:00,127.73,127.8,127.73,127.78,8968.0,124.3138,124.382,124.3138,124.3625,8968.0
2021-07-21 13:50:00,127.79,127.84,127.67,127.75,17736.0,124.3722,124.4209,124.2555,124.3333,17736.0
2021-07-21 14:00:00,127.77,127.79,127.67,127.67,12720.0,124.3528,124.3722,124.2555,124.2555,12720.0
2021-07-21 14:10:00,127.67,127.69,127.56,127.56,38002.0,124.2555,124.2749,124.1484,124.1484,38002.0
2021-07-21 14:20:00,127.56,127.77,127.54,127.77,6800.0,124.1484,124.3528,124.1289,124.3528,6800.0
2021-07-21 14:30:00,127.79,127.8,127.71,127.74,10296.0,124.3722,124.382,124.2944,124.3236,10296.0
2021-07-21 14:40:00,127.73,127.89,127.73,127.83,12356.0,124.3138,124.4696,124.3138,124.4112,12356.0
2021-07-21 14:50:00,127.85,127.89,127.83,127.88,5042.0,124.4306,124.4696,124.4112,124.4598,5042.0
2021-07-21 15:00:00,127.88,127.95,127.86,127.95,12958.0,124.4598,124.528,124.4404,124.528,12958.0
2021-07-21 15:10:00,127.97,128.04,127.91,128.03,18190.0,124.5474,124.6156,124.489,124.6058,18190.0
2021-07-21 15:20:00,128.05,128.05,127.85,127.99,28808.0,124.6253,124.6253,124.4306,124.5669,28808.0
2021-07-21 15:30:00,128.0,128.1,127.95,128.07,48276.0,124.5766,124.674,124.528,124.6448,48276.0
2021-07-21 15:40:00,128.08,128.08,127.92,127.92,26000.0,124.6545,124.6545,124.4988,124.4988,26000.0
2021-07-21 15:50:00,127.91,128.54,127.86,128.54,87312.0,124.489,125.1022,124.4404,125.1022,87312.0
2021-07-22 09:30:00,127.85,128.46,127.63,128.45,44402.0,124.4306,125.0243,124.2165,125.0146,44402.0
2021-07-22 09:40:00,128.45,128.45,127.61,127.66,63224.0,125.0146,125.0146,124.1971,124.2457,63224.0
2021-07-22 09:50:00,127.67,127.9,127.33,127.53,87704.0,124.2555,124.4793,123.9245,124.1192,87704.0
2021-07-22 10:00:00,127.69,127.91,127.36,127.47,26378.0,124.2749,124.489,123.9537,124.0608,26378.0
2021-07-22 10:10:00,127.46,127.69,127.35,127.67,18106.0,124.0511,124.2749,123.944,124.2555,18106.0
2021-07-22 10:20:00,127.58,127.7,127.35,127.63,42862.0,124.1679,124.2847,123.944,124.2165,42862.0
2021-07-22 10:30:00,127.62,127.62,127.33,127.46,28290.0,124.2068,124.2068,123.9245,124.0511,28290.0
2021-07-22 10:40:00,127.43,127.58,127.41,127.51,13546.0,124.0219,124.1679,124.0024,124.0997,13546.0
2021-07-22 10:50:00,127.58,127.59,127.41,127.53,14816.0,124.1679,124.1776,124.0024,124.1192,14816.0
2021-07-22 11:00:00,127.53,127.64,127.34,127.36,46426.0,124.1192,124.2263,123.9343,123.9537,46426.0
2021-07-22 11:10:00,127.35,127.36,126.87,126.99,30310.0,123.944,123.9537,123.4769,123.5936,30310.0
2021-07-22 11:20:00,127.07,127.27,127.01,127.16,21024.0,123.6715,123.8662,123.6131,123.7591,21024.0
2021-07-22 11:30:00,127.2,127.32,127.14,127.3,16042.0,123.798,123.9148,123.7396,123.8953,16042.0
2021-07-22 11:40:00,127.31,127.45,127.16,127.44,10994.0,123.9051,124.0413,123.7591,124.0316,10994.0
2021-07-22 11:50:00,127.47,127.6,127.44,127.54,15168.0,124.0608,124.1873,124.0316,124.1289,15168.0
2021-07-22 12:00:00,127.57,127.58,127.08,127.08,29398.0,124.1581,124.1679,123.6812,123.6812,29398.0
2021-07-22 12:10:00,127.04,127.11,126.99,127.04,12644.0,123.6423,123.7104,123.5936,123.6423,12644.0
2021-07-22 12:20:00,127.05,127.3,126.95,127.29,13828.0,123.652,123.8953,123.5547,123.8856,13828.0
2021-07-22 12:30:00,127.27,127.38,127.23,127.36,8214.0,123.8662,123.9732,123.8272,123.9537,8214.0
2021-07-22 12:40:00,127.37,127.38,127.21,127.24,9484.0,123.9635,123.9732,123.8078,123.837,9484.0
2021-07-22 12:50:00,127.26,127.38,127.24,127.35,11876.0,123.8564,123.9732,123.837,123.944,11876.0
2021-07-22 13:00:00,127.39,127.48,127.39,127.45,5600.0,123.9829,124.0705,123.9829,124.0413,5600.0
2021-07-22 13:10:00,127.47,127.55,127.39,127.47,5702.0,124.0608,124.1387,123.9829,124.0608,5702.0
2021-07-22 13:20:00,127.46,127.46,127.36,127.41,4200.0,124.0511,124.0511,123.9537,124.0024,4200.0
2021-07-22 13:30:00,127.39,127.56,127.37,127.56,15200.0,123.9829,124.1484,123.9635,124.1484,15200.0
2021-07-22 13:40:00,127.55,127.55,127.4,127.49,7200.0,124.1387,124.1387,123.9927,124.0803,7200.0
2021-07-22 13:50:00,127.46,127.55,127.46,127.55,8572.0,124.0511,124.1387,124.0511,124.1387,8572.0
2021-07-22 14:00:00,127.5,127.5,127.37,127.41,8790.0,124.09,124.09,123.9635,124.0024,8790.0
2021-07-22 14:10:00,127.41,127.52,127.4,127.45,10792.0,124.0024,124.1095,123.9927,124.0413,10792.0
2021-07-22 14:20:00,127.44,127.46,127.4,127.46,5880.0,124.0316,124.0511,123.9927,124.0511,5880.0
2021-07-22 14:30:00,127.45,127.45,127.29,127.31,6800.0,124.0413,124.0413,123.8856,123.9051,6800.0
2021-07-22 14:40:00,127.35,127.38,127.25,127.33,17694.0,123.944,123.9732,123.8467,123.9245,17694.0
2021-07-22 14:50:00,127.31,127.56,127.26,127.55,51838.0,123.9051,124.1484,123.8564,124.1387,51838.0
2021-07-22 15:00:00,127.55,127.55,127.44,127.44,26200.0,124.1387,124.1387,124.0316,124.0316,26200.0
2021-07-22 15:10:00,127.44,127.49,127.4,127.49,27780.0,124.0316,124.0803,123.9927,124.0803,27780.0
2021-07-22 15:20:00,127.54,127.57,127.49,127.53,14250.0,124.1289,124.1581,124.0803,124.1192,14250.0
2021-07-22 15:30:00,127.54,127.61,127.5,127.58,11722.0,124.1289,124.1971,124.09,124.1679,11722.0
2021-07-22 15:40:00,127.53,127.59,127.48,127.49,16844.0,124.1192,124.1776,124.0705,124.0803,16844.0
2021-07-22 15:50:00,127.52,127.71,127.49,127.69,61960.0,124.1095,124.2944,124.0803,124.2749,61960.0
2021-07-23 09:30:00,128.46,128.46,127.28,127.5,51374.0,125.0243,125.0243,123.8759,124.09,51374.0
2021-07-23 09:40:00,127.53,127.74,127.32,127.65,18800.0,124.1192,124.3236,123.9148,124.236,18800.0
2021-07-23 09:50:00,127.52,127.62,127.34,127.56,15872.0,124.1095,124.2068,123.9343,124.1484,15872.0
2021-07-23 10:00:00,127.51,127.57,127.27,127.3,24132.0,124.0997,124.1581,123.8662,123.8953,24132.0
2021-07-23 10:10:00,127.28,127.53,127.05,127.41,21726.0,123.8759,124.1192,123.652,124.0024,21726.0
2021-07-23 10:20:00,127.42,127.58,127.38,127.58,15780.0,124.0121,124.1679,123.9732,124.1679,15780.0
2021-07-23 10:30:00,127.58,127.81,127.55,127.73,19280.0,124.1679,124.3917,124.1387,124.3138,19280.0
2021-07-23 10:40:00,127.73,127.77,127.57,127.61,10684.0,124.3138,124.3528,124.1581,124.1971,10684.0
2021-07-23 10:50:00,127.63,127.86,127.61,127.86,7600.0,124.2165,124.4404,124.1971,124.4404,7600.0
2021-07-23 11:00:00,127.84,127.84,127.73,127.73,4200.0,124.4209,124.4209,124.3138,124.3138,4200.0
2021-07-23 11:10:00,127.82,128.17,127.8,128.14,7600.0,124.4014,124.7421,124.382,124.7129,7600.0
2021-07-23 11:20:00,128.12,128.45,128.12,128.44,11902.0,124.6934,125.0146,124.6934,125.0049,11902.0
2021-07-23 11:30:00,128.5,128.68,128.45,128.51,11334.0,125.0633,125.2384,125.0146,125.073,11334.0
2021-07-23 11:40:00,128.53,128.58,128.38,128.58,14006.0,125.0925,125.1411,124.9465,125.1411,14006.0
2021-07-23 11:50:00,128.59,128.68,128.47,128.47,6824.0,125.1508,125.2384,125.0341,125.0341,6824.0
2021-07-23 12:00:00,128.45,128.45,128.18,128.25,24050.0,125.0146,125.0146,124.7518,124.8199,24050.0
2021-07-23 12:10:00,128.28,128.42,128.28,128.39,14138.0,124.8491,124.9854,124.8491,124.9562,14138.0
2021-07-23 12:20:00,128.41,128.47,128.24,128.24,16490.0,124.9757,125.0341,124.8102,124.8102,16490.0
2021-07-23 12:30:00,128.29,128.29,128.11,128.19,8800.0,124.8589,124.8589,124.6837,124.7615,8800.0
2021-07-23 12:40:00,128.26,128.28,128.19,128.26,11888.0,124.8297,124.8491,124.7615,124.8297,11888.0
2021-07-23 12:50:00,128.24,128.25,128.1,128.2,4800.0,124.8102,124.8199,124.674,124.7713,4800.0
2021-07-23 13:00:00,128.24,128.24,128.15,128.22,6196.0,124.8102,124.8102,124.7226,124.7907,6196.0
2021-07-23 13:10:00,128.23,128.33,128.22,128.22,2996.0,124.8005,124.8978,124.7907,124.7907,2996.0
2021-07-23 13:20:00,128.39,128.47,128.38,128.38,4600.0,124.9562,125.0341,124.9465,124.9465,4600.0
2021-07-23 13:30:00,128.37,128.42,128.33,128.37,4148.0,124.9367,124.9854,124.8978,124.9367,4148.0
2021-07-23 13:40:00,128.38,128.41,128.29,128.41,14340.0,124.9465,124.9757,124.8589,124.9757,14340.0
2021-07-23 13:50:00,128.42,128.42,128.3,128.35,4536.0,124.9854,124.9854,124.8686,124.9173,4536.0
2021-07-23 14:00:00,128.33,128.38,128.26,128.38,5336.0,124.8978,124.9465,124.8297,124.9465,5336.0
2021-07-23 14:10:00,128.4,128.43,128.35,128.35,11200.0,124.9659,124.9951,124.9173,124.9173,11200.0
2021-07-23 14:20:00,128.34,128.4,128.29,128.3,7332.0,124.9075,124.9659,124.8589,124.8686,7332.0
2021-07-23 14:30:00,128.34,128.35,128.27,128.31,5696.0,124.9075,124.9173,124.8394,124.8783,5696.0
2021-07-23 14:40:00,128.31,128.36,128.27,128.33,10818.0,124.8783,124.927,124.8394,124.8978,10818.0
2021-07-23 14:50:00,128.35,128.35,128.29,128.33,3790.0,124.9173,124.9173,124.8589,124.8978,3790.0
2021-07-23 15:00:00,128.32,128.32,128.25,128.26,5992.0,124.8881,124.8881,124.8199,124.8297,5992.0
2021-07-23 15:10:00,128.25,128.25,128.2,128.23,5154.0,124.8199,124.8199,124.7713,124.8005,5154.0
2021-07-23 15:20:00,128.28,128.29,128.24,128.29,18192.0,124.8491,124.8589,124.8102,124.8589,18192.0
2021-07-23 15:30:00,128.29,128.51,128.29,128.51,21114.0,124.8589,125.073,124.8589,125.073,21114.0
2021-07-23 15:40:00,128.51,128.56,128.45,128.48,35700.0,125.073,125.1217,125.0146,125.0438,35700.0
2021-07-23 15:50:00,128.48,128.65,128.47,128.62,101962.0,125.0438,125.2092,125.0341,125.18,101962.0
2021-07-26 09:30:00,128.16,128.39,127.79,128.39,33352.0,124.7323,124.9562,124.3722,124.9562,33352.0
2021-07-26 09:40:00,128.38,128.6,128.26,128.34,53456.0,124.9465,125.1606,124.8297,124.9075,53456.0
2021-07-26 09:50:00,128.41,128.62,128.32,128.45,16314.0,124.9757,125.18,124.8881,125.0146,16314.0
2021-07-26 10:00:00,128.46,128.69,128.42,128.47,16634.0,125.0243,125.2482,124.9854,125.0341,16634.0
2021-07-26 10:10:00,128.35,128.35,128.12,128.18,26632.0,124.9173,124.9173,124.6934,124.7518,26632.0
2021-07-26 10:20:00,128.16,128.36,128.16,128.21,9294.0,124.7323,124.927,124.7323,124.781,9294.0
2021-07-26 10:30:00,128.24,128.43,128.2,128.3,6344.0,124.8102,124.9951,124.7713,124.8686,6344.0
2021-07-26 10:40:00,128.4,128.4,127.99,128.01,4000.0,124.9659,124.9659,124.5669,124.5864,4000.0
2021-07-26 10:50:00,128.01,128.23,127.98,128.1,9046.0,124.5864,124.8005,124.5572,124.674,9046.0
2021-07-26 11:00:00,128.09,128.26,128.09,128.16,3474.0,124.6642,124.8297,124.6642,124.7323,3474.0
2021-07-26 11:10:00,128.19,128.29,128.1,128.21,6684.0,124.7615,124.8589,124.674,124.781,6684.0
2021-07-26 11:20:00,128.22,128.22,127.92,128.13,15128.0,124.7907,124.7907,124.4988,124.7032,15128.0
2021-07-26 11:30:00,128.2,128.32,128.15,128.31,2932.0,124.7713,124.8881,124.7226,124.8783,2932.0
2021-07-26 11:40:00,128.23,128.23,128.13,128.17,13026.0,124.8005,124.8005,124.7032,124.7421,13026.0
2021-07-26 11:50:00,128.17,128.23,128.11,128.18,6536.0,124.7421,124.8005,124.6837,124.7518,6536.0
2021-07-26 12:00:00,128.16,128.25,128.05,128.05,10146.0,124.7323,124.8199,124.6253,124.6253,10146.0
2021-07-26 12:10:00,128.06,128.06,127.89,128.01,9678.0,124.635,124.635,124.4696,124.5864,9678.0
2021-07-26 12:20:00,127.95,128.1,127.89,128.1,3750.0,124.528,124.674,124.4696,124.674,3750.0
2021-07-26 12:30:00,128.03,128.03,127.76,127.82,5802.0,124.6058,124.6058,124.343,124.4014,5802.0
2021-07-26 12:40:00,127.76,127.76,127.61,127.75,7488.0,124.343,124.343,124.1971,124.3333,7488.0
2021-07-26 12:50:00,127.76,127.8,127.69,127.8,6106.0,124.343,124.382,124.2749,124.382,6106.0
2021-07-26 13:00:00,127.82,127.83,127.74,127.77,1800.0,124.4014,124.4112,124.3236,124.3528,1800.0
2021-07-26 13:10:00,127.8,127.82,127.73,127.82,3336.0,124.382,124.4014,124.3138,124.4014,3336.0
2021-07-26 13:20:00,127.88,127.88,127.88,127.88,200.0,124.4598,124.4598,124.4598,124.4598,200.0
2021-07-26 13:30:00,127.86,127.86,127.83,127.83,600.0,124.4404,124.4404,124.4112,124.4112,600.0
2021-07-26 13:40:00,127.83,127.83,127.83,127.83,0.0,124.4112,124.4112,124.4112,124.4112,0.0
2021-07-26 13:50:00,127.99,128.05,127.99,128.05,600.0,124.5669,124.6253,124.5669,124.6253,600.0
2021-07-26 14:00:00,128.03,128.09,128.03,128.08,1200.0,124.6058,124.6642,124.6058,124.6545,1200.0
2021-07-26 14:10:00,128.1,128.1,128.0,128.03,1828.0,124.674,124.674,124.5766,124.6058,1828.0
2021-07-26 14:20:00,128.07,128.17,128.06,128.17,1200.0,124.6448,124.7421,124.635,124.7421,1200.0
2021-07-26 14:30:00,128.18,128.22,128.17,128.22,2538.0,124.7518,124.7907,124.7421,124.7907,2538.0
2021-07-26 14:40:00,128.22,128.39,128.22,128.39,2244.0,124.7907,124.9562,124.7907,124.9562,2244.0
2021-07-26 14:50:00,128.36,128.38,128.31,128.37,1400.0,124.927,124.9465,124.8783,124.9367,1400.0
2021-07-26 15:00:00,128.32,128.4,128.32,128.38,2400.0,124.8881,124.9659,124.8881,124.9465,2400.0
2021-07-26 15:10:00,128.37,128.44,128.34,128.35,3808.0,124.9367,125.0049,124.9075,124.9173,3808.0
2021-07-26 15:20:00,128.41,128.52,128.4,128.52,6570.0,124.9757,125.0827,124.9659,125.0827,6570.0
2021-07-26 15:30:00,128.53,128.53,128.25,128.32,7894.0,125.0925,125.0925,124.8199,124.8881,7894.0
2021-07-26 15:40:00,128.28,128.32,128.17,128.19,14794.0,124.8491,124.8881,124.7421,124.7615,14794.0
2021-07-26 15:50:00,128.22,128.42,128.13,128.42,21404.0,124.7907,124.9854,124.7032,124.9854,21404.0
2021-07-27 09:30:00,127.87,127.89,127.31,127.31,53396.0,124.4501,124.4696,123.9051,123.9051,53396.0
2021-07-27 09:40:00,127.33,127.35,126.81,127.01,71876.0,123.9245,123.944,123.4185,123.6131,71876.0
2021-07-27 09:50:00,127.02,127.02,126.41,126.5,40158.0,123.6228,123.6228,123.0292,123.1167,40158.0
2021-07-27 10:00:00,126.44,126.66,126.16,126.35,22742.0,123.0584,123.2725,122.7858,122.9708,22742.0
2021-07-27 10:10:00,126.32,126.32,125.7,125.89,42124.0,122.9416,122.9416,122.3381,122.5231,42124.0
2021-07-27 10:20:00,125.99,126.27,125.79,126.13,88446.0,122.6204,122.8929,122.4257,122.7566,88446.0
2021-07-27 10:30:00,126.18,126.18,125.45,125.46,15610.0,122.8053,122.8053,122.0948,122.1046,15610.0
2021-07-27 10:40:00,125.49,125.64,125.36,125.63,18028.0,122.1338,122.2797,122.0072,122.27,18028.0
2021-07-27 10:50:00,125.64,125.8,125.41,125.71,4530.0,122.2797,122.4355,122.0559,122.3479,4530.0
2021-07-27 11:00:00,125.67,125.87,125.44,125.45,6800.0,122.3089,122.5036,122.0851,122.0948,6800.0
2021-07-27 11:10:00,125.36,125.51,124.98,124.98,13440.0,122.0072,122.1532,121.6374,121.6374,13440.0
2021-07-27 11:20:00,124.88,124.96,124.68,124.82,11944.0,121.5401,121.6179,121.3454,121.4817,11944.0
2021-07-27 11:30:00,124.96,124.96,124.58,124.67,24156.0,121.6179,121.6179,121.2481,121.3357,24156.0
2021-07-27 11:40:00,124.64,124.86,124.54,124.73,51490.0,121.3065,121.5206,121.2092,121.3941,51490.0
2021-07-27 11:50:00,124.74,124.76,124.62,124.67,8312.0,121.4038,121.4233,121.287,121.3357,8312.0
2021-07-27 12:00:00,124.67,124.69,124.09,124.36,57120.0,121.3357,121.3552,120.7712,121.034,57120.0
2021-07-27 12:10:00,124.42,124.42,124.27,124.36,33594.0,121.0924,121.0924,120.9464,121.034,33594.0
2021-07-27 12:20:00,124.34,124.49,124.34,124.4,8046.0,121.0145,121.1605,121.0145,121.0729,8046.0
2021-07-27 12:30:00,124.42,124.52,124.24,124.33,3650.0,121.0924,121.1897,120.9172,121.0048,3650.0
2021-07-27 12:40:00,124.41,124.58,124.41,124.49,3570.0,121.0826,121.2481,121.0826,121.1605,3570.0
2021-07-27 12:50:00,124.39,124.4,124.2,124.21,2800.0,121.0632,121.0729,120.8783,120.888,2800.0
2021-07-27 13:00:00,124.26,124.37,124.14,124.26,14426.0,120.9367,121.0437,120.8199,120.9367,14426.0
2021-07-27 13:10:00,124.33,124.33,123.77,123.78,23284.0,121.0048,121.0048,120.4598,120.4695,23284.0
2021-07-27 13:20:00,123.8,124.02,123.73,124.02,10000.0,120.489,120.7031,120.4208,120.7031,10000.0
2021-07-27 13:30:00,123.92,124.23,123.91,124.2,6000.0,120.6057,120.9075,120.596,120.8783,6000.0
2021-07-27 13:40:00,124.24,124.51,124.19,124.51,65382.0,120.9172,121.18,120.8685,121.18,65382.0
2021-07-27 13:50:00,124.42,124.44,124.26,124.26,5000.0,121.0924,121.1118,120.9367,120.9367,5000.0
2021-07-27 14:00:00,124.26,124.59,124.26,124.52,11804.0,120.9367,121.2578,120.9367,121.1897,11804.0
2021-07-27 14:10:00,124.59,124.99,124.59,124.93,12746.0,121.2578,121.6471,121.2578,121.5887,12746.0
2021-07-27 14:20:00,124.92,125.1,124.91,124.95,8868.0,121.579,121.7542,121.5693,121.6082,8868.0
2021-07-27 14:30:00,124.94,125.13,124.92,125.07,6960.0,121.5985,121.7834,121.579,121.725,6960.0
2021-07-27 14:40:00,125.13,125.32,125.1,125.32,3658.0,121.7834,121.9683,121.7542,121.9683,3658.0
2021-07-27 14:50:00,125.35,125.64,125.28,125.58,17734.0,121.9975,122.2797,121.9294,122.2214,17734.0
2021-07-27 15:00:00,125.64,125.83,125.64,125.83,20512.0,122.2797,122.4647,122.2797,122.4647,20512.0
2021-07-27 15:10:00,125.75,125.75,125.63,125.69,9392.0,122.3868,122.3868,122.27,122.3284,9392.0
2021-07-27 15:20:00,125.67,125.79,125.64,125.71,16120.0,122.3089,122.4257,122.2797,122.3479,16120.0
2021-07-27 15:30:00,125.72,125.91,125.59,125.59,38774.0,122.3576,122.5425,122.2311,122.2311,38774.0
2021-07-27 15:40:00,125.55,125.66,125.41,125.63,34886.0,122.1922,122.2992,122.0559,122.27,34886.0
2021-07-27 15:50:00,125.64,126.16,125.64,126.15,58098.0,122.2797,122.7858,122.2797,122.7761,58098.0
2021-07-28 09:30:00,126.73,127.28,126.73,126.97,54224.0,123.3406,123.8759,123.3406,123.5742,54224.0
2021-07-28 09:40:00,126.84,126.9,126.01,126.63,34080.0,123.4477,123.506,122.6399,123.2433,34080.0
2021-07-28 09:50:00,126.7,127.13,126.7,126.88,20628.0,123.3114,123.7299,123.3114,123.4866,20628.0
2021-07-28 10:00:00,126.84,127.33,126.67,127.33,16412.0,123.4477,123.9245,123.2822,123.9245,16412.0
2021-07-28 10:10:00,127.28,127.29,126.93,127.22,4808.0,123.8759,123.8856,123.5352,123.8175,4808.0
2021-07-28 10:20:00,127.2,127.31,127.07,127.2,5200.0,123.798,123.9051,123.6715,123.798,5200.0
2021-07-28 10:30:00,127.14,127.33,127.03,127.22,11646.0,123.7396,123.9245,123.6326,123.8175,11646.0
2021-07-28 10:40:00,127.2,127.23,126.85,127.17,7156.0,123.798,123.8272,123.4574,123.7688,7156.0
2021-07-28 10:50:00,127.16,127.55,127.16,127.47,35950.0,123.7591,124.1387,123.7591,124.0608,35950.0
2021-07-28 11:00:00,127.51,127.84,127.39,127.76,16202.0,124.0997,124.4209,123.9829,124.343,16202.0
2021-07-28 11:10:00,127.77,128.15,127.77,128.13,16706.0,124.3528,124.7226,124.3528,124.7032,16706.0
2021-07-28 11:20:00,128.09,128.1,127.81,127.82,74732.0,124.6642,124.674,124.3917,124.4014,74732.0
2021-07-28 11:30:00,127.82,127.98,127.77,127.95,25094.0,124.4014,124.5572,124.3528,124.528,25094.0
2021-07-28 11:40:00,127.95,128.07,127.89,128.0,9000.0,124.528,124.6448,124.4696,124.5766,9000.0
2021-07-28 11:50:00,128.02,128.34,128.0,128.33,24000.0,124.5961,124.9075,124.5766,124.8978,24000.0
2021-07-28 12:00:00,128.29,128.42,128.27,128.41,4588.0,124.8589,124.9854,124.8394,124.9757,4588.0
2021-07-28 12:10:00,128.44,128.55,128.29,128.39,14748.0,125.0049,125.1119,124.8589,124.9562,14748.0
2021-07-28 12:20:00,128.41,128.52,128.39,128.42,16326.0,124.9757,125.0827,124.9562,124.9854,16326.0
2021-07-28 12:30:00,128.43,128.53,128.23,128.23,8592.0,124.9951,125.0925,124.8005,124.8005,8592.0
2021-07-28 12:40:00,128.21,128.37,128.18,128.29,7862.0,124.781,124.9367,124.7518,124.8589,7862.0
2021-07-28 12:50:00,128.28,128.28,128.12,128.16,5326.0,124.8491,124.8491,124.6934,124.7323,5326.0
2021-07-28 13:00:00,128.19,128.31,128.12,128.12,6016.0,124.7615,124.8783,124.6934,124.6934,6016.0
2021-07-28 13:10:00,128.19,128.25,128.01,128.01,3460.0,124.7615,124.8199,124.5864,124.5864,3460.0
2021-07-28 13:20:00,127.98,128.1,127.98,128.0,23802.0,124.5572,124.674,124.5572,124.5766,23802.0
2021-07-28 13:30:00,128.03,128.03,127.83,127.83,4000.0,124.6058,124.6058,124.4112,124.4112,4000.0
2021-07-28 13:40:00,127.78,127.97,127.78,127.97,5370.0,124.3625,124.5474,124.3625,124.5474,5370.0
2021-07-28 13:50:00,127.98,127.98,127.84,127.88,8110.0,124.5572,124.5572,124.4209,124.4598,8110.0
2021-07-28 14:00:00,127.91,128.37,127.52,127.98,27560.0,124.489,124.9367,124.1095,124.5572,27560.0
2021-07-28 14:10:00,128.14,128.33,128.14,128.26,4224.0,124.7129,124.8978,124.7129,124.8297,4224.0
2021-07-28 14:20:00,128.24,128.38,128.22,128.33,19678.0,124.8102,124.9465,124.7907,124.8978,19678.0
2021-07-28 14:30:00,128.37,128.56,128.07,128.55,24014.0,124.9367,125.1217,124.6448,125.1119,24014.0
2021-07-28 14:40:00,128.6,128.71,128.58,128.67,7828.0,125.1606,125.2676,125.1411,125.2287,7828.0
2021-07-28 14:50:00,128.72,128.75,128.38,128.42,15820.0,125.2774,125.3066,124.9465,124.9854,15820.0
2021-07-28 15:00:00,128.44,128.55,128.31,128.48,15278.0,125.0049,125.1119,124.8783,125.0438,15278.0
2021-07-28 15:10:00,128.46,128.68,128.46,128.64,33388.0,125.0243,125.2384,125.0243,125.1995,33388.0
2021-07-28 15:20:00,128.62,128.76,128.47,128.75,16378.0,125.18,125.3163,125.0341,125.3066,16378.0
2021-07-28 15:30:00,128.77,128.79,128.56,128.56,18840.0,125.326,125.3455,125.1217,125.1217,18840.0
2021-07-28 15:40:00,128.6,128.6,128.46,128.51,41512.0,125.1606,125.1606,125.0243,125.073,41512.0
2021-07-28 15:50:00,128.51,128.56,128.32,128.35,51428.0,125.073,125.1217,124.8881,124.9173,51428.0
2021-07-29 09:30:00,128.65,130.06,128.59,129.92,27446.0,125.2092,126.5815,125.1508,126.4453,27446.0
2021-07-29 09:40:00,129.93,130.25,129.9,130.2,17800.0,126.455,126.7665,126.4258,126.7178,17800.0
2021-07-29 09:50:00,130.21,130.26,129.68,129.8,21704.0,126.7275,126.7762,126.2117,126.3285,21704.0
2021-07-29 10:00:00,129.88,129.93,129.49,129.59,18276.0,126.4063,126.455,126.0268,126.1241,18276.0
2021-07-29 10:10:00,129.54,130.06,129.54,130.04,11600.0,126.0754,126.5815,126.0754,126.5621,11600.0
2021-07-29 10:20:00,130.08,130.31,130.07,130.31,11376.0,126.601,126.8248,126.5913,126.8248,11376.0
2021-07-29 10:30:00,130.31,130.38,130.27,130.32,6934.0,126.8248,126.893,126.7859,126.8346,6934.0
2021-07-29 10:40:00,130.39,130.43,130.32,130.37,41784.0,126.9027,126.9416,126.8346,126.8832,41784.0
2021-07-29 10:50:00,130.39,130.51,130.36,130.46,15404.0,126.9027,127.0195,126.8735,126.9708,15404.0
2021-07-29 11:00:00,130.45,130.58,130.35,130.56,29824.0,126.9611,127.0876,126.8638,127.0682,29824.0
2021-07-29 11:10:00,130.6,130.62,130.2,130.32,15498.0,127.1071,127.1266,126.7178,126.8346,15498.0
2021-07-29 11:20:00,130.24,130.43,130.24,130.39,4586.0,126.7567,126.9416,126.7567,126.9027,4586.0
2021-07-29 11:30:00,130.38,130.38,129.94,129.97,5748.0,126.893,126.893,126.4647,126.4939,5748.0
2021-07-29 11:40:00,129.96,130.38,129.96,130.33,7672.0,126.4842,126.893,126.4842,126.8443,7672.0
2021-07-29 11:50:00,130.37,130.42,130.14,130.27,5126.0,126.8832,126.9319,126.6594,126.7859,5126.0
2021-07-29 12:00:00,130.31,130.45,130.28,130.45,10170.0,126.8248,126.9611,126.7956,126.9611,10170.0
2021-07-29 12:10:00,130.47,130.76,130.47,130.75,32600.0,126.9806,127.2628,126.9806,127.2531,32600.0
2021-07-29 12:20:00,130.76,130.84,130.63,130.64,48116.0,127.2628,127.3407,127.1363,127.146,48116.0
2021-07-29 12:30:00,130.68,130.7,130.6,130.62,2912.0,127.185,127.2044,127.1071,127.1266,2912.0
2021-07-29 12:40:00,130.6,130.6,130.38,130.43,3904.0,127.1071,127.1071,126.893,126.9416,3904.0
2021-07-29 12:50:00,130.44,130.69,130.44,130.69,3990.0,126.9514,127.1947,126.9514,127.1947,3990.0
2021-07-29 13:00:00,130.65,130.85,130.6,130.75,71398.0,127.1558,127.3504,127.1071,127.2531,71398.0
2021-07-29 13:10:00,130.77,130.83,130.63,130.63,31310.0,127.2725,127.3309,127.1363,127.1363,31310.0
2021-07-29 13:20:00,130.6,130.81,130.54,130.81,18402.0,127.1071,127.3115,127.0487,127.3115,18402.0
2021-07-29 13:30:00,130.79,130.92,130.79,130.92,6822.0,127.292,127.4185,127.292,127.4185,6822.0
2021-07-29 13:40:00,130.94,130.95,130.87,130.9,4456.0,127.438,127.4477,127.3699,127.3991,4456.0
2021-07-29 13:50:00,130.84,131.0,130.81,130.95,9678.0,127.3407,127.4964,127.3115,127.4477,9678.0
2021-07-29 14:00:00,131.0,131.06,130.91,130.96,7080.0,127.4964,127.5548,127.4088,127.4575,7080.0
2021-07-29 14:10:00,130.96,131.07,130.9,130.9,4748.0,127.4575,127.5645,127.3991,127.3991,4748.0
2021-07-29 14:20:00,130.96,130.96,130.79,130.95,17088.0,127.4575,127.4575,127.292,127.4477,17088.0
2021-07-29 14:30:00,130.92,130.96,130.63,130.69,13558.0,127.4185,127.4575,127.1363,127.1947,13558.0
2021-07-29 14:40:00,130.66,130.72,130.56,130.58,16072.0,127.1655,127.2239,127.0682,127.0876,16072.0
2021-07-29 14:50:00,130.61,130.65,130.55,130.65,7564.0,127.1168,127.1558,127.0584,127.1558,7564.0
2021-07-29 15:00:00,130.69,130.69,130.55,130.66,6106.0,127.1947,127.1947,127.0584,127.1655,6106.0
2021-07-29 15:10:00,130.72,130.72,130.54,130.68,6702.0,127.2239,127.2239,127.0487,127.185,6702.0
2021-07-29 15:20:00,130.64,130.65,130.45,130.5,19540.0,127.146,127.1558,126.9611,127.0098,19540.0
2021-07-29 15:30:00,130.51,130.67,130.51,130.67,19296.0,127.0195,127.1752,127.0195,127.1752,19296.0
2021-07-29 15:40:00,130.69,130.88,130.63,130.76,22094.0,127.1947,127.3796,127.1363,127.2628,22094.0
2021-07-29 15:50:00,130.76,130.87,130.71,130.82,47584.0,127.2628,127.3699,127.2141,127.3212,47584.0
2021-07-30 09:30:00,129.58,131.02,129.58,130.9,90542.0,126.1144,127.5159,126.1144,127.3991,90542.0
2021-07-30 09:40:00,130.88,131.58,130.83,131.39,120184.0,127.3796,128.0609,127.3309,127.876,120184.0
2021-07-30 09:50:00,131.31,131.47,131.11,131.29,34174.0,127.7981,127.9538,127.6035,127.7786,34174.0
2021-07-30 10:00:00,131.34,131.98,131.34,131.92,36906.0,127.8273,128.4502,127.8273,128.3918,36906.0
2021-07-30 10:10:00,131.83,131.88,131.18,131.22,57658.0,128.3042,128.3529,127.6716,127.7105,57658.0
2021-07-30 10:20:00,131.2,131.33,130.99,131.08,35650.0,127.691,127.8176,127.4867,127.5743,35650.0
2021-07-30 10:30:00,131.13,131.18,130.71,130.82,91696.0,127.6229,127.6716,127.2141,127.3212,91696.0
2021-07-30 10:40:00,130.84,131.08,130.51,130.51,25220.0,127.3407,127.5743,127.0195,127.0195,25220.0
2021-07-30 10:50:00,130.62,130.81,130.58,130.58,17804.0,127.1266,127.3115,127.0876,127.0876,17804.0
2021-07-30 11:00:00,130.54,130.54,130.21,130.46,11730.0,127.0487,127.0487,126.7275,126.9708,11730.0
2021-07-30 11:10:00,130.53,130.53,130.18,130.29,10890.0,127.039,127.039,126.6983,126.8054,10890.0
2021-07-30 11:20:00,130.21,130.47,130.21,130.47,5436.0,126.7275,126.9806,126.7275,126.9806,5436.0
2021-07-30 11:30:00,130.46,130.48,130.1,130.22,34084.0,126.9708,126.9903,126.6205,126.7373,34084.0
2021-07-30 11:40:00,130.22,130.32,130.1,130.15,35658.0,126.7373,126.8346,126.6205,126.6691,35658.0
2021-07-30 11:50:00,130.15,130.43,130.15,130.43,10820.0,126.6691,126.9416,126.6691,126.9416,10820.0
2021-07-30 12:00:00,130.51,130.56,130.43,130.52,9974.0,127.0195,127.0682,126.9416,127.0292,9974.0
2021-07-30 12:10:00,130.54,130.83,130.52,130.81,9424.0,127.0487,127.3309,127.0292,127.3115,9424.0
2021-07-30 12:20:00,130.77,130.81,130.73,130.73,5864.0,127.2725,127.3115,127.2336,127.2336,5864.0
2021-07-30 12:30:00,130.79,130.94,130.76,130.93,7384.0,127.292,127.438,127.2628,127.4283,7384.0
2021-07-30 12:40:00,130.99,131.13,130.98,131.13,6034.0,127.4867,127.6229,127.4769,127.6229,6034.0
2021-07-30 12:50:00,131.11,131.18,131.1,131.1,2860.0,127.6035,127.6716,127.5937,127.5937,2860.0
2021-07-30 13:00:00,131.2,131.2,131.0,131.18,9390.0,127.691,127.691,127.4964,127.6716,9390.0
2021-07-30 13:10:00,131.14,131.2,130.96,130.96,6532.0,127.6326,127.691,127.4575,127.4575,6532.0
2021-07-30 13:20:00,130.98,130.99,130.88,130.99,5400.0,127.4769,127.4867,127.3796,127.4867,5400.0
2021-07-30 13:30:00,131.01,131.19,131.01,131.17,4014.0,127.5061,127.6813,127.5061,127.6618,4014.0
2021-07-30 13:40:00,131.22,131.22,131.07,131.1,9298.0,127.7105,127.7105,127.5645,127.5937,9298.0
2021-07-30 13:50:00,131.16,131.27,131.16,131.27,3410.0,127.6521,127.7592,127.6521,127.7592,3410.0
2021-07-30 14:00:00,131.28,131.37,131.19,131.36,7422.0,127.7689,127.8565,127.6813,127.8468,7422.0
2021-07-30 14:10:00,131.35,131.53,131.35,131.53,11786.0,127.837,128.0122,127.837,128.0122,11786.0
2021-07-30 14:20:00,131.53,131.62,131.47,131.47,9866.0,128.0122,128.0998,127.9538,127.9538,9866.0
2021-07-30 14:30:00,131.5,131.51,131.21,131.21,6314.0,127.983,127.9928,127.7008,127.7008,6314.0
2021-07-30 14:40:00,131.22,131.5,131.18,131.47,10182.0,127.7105,127.983,127.6716,127.9538,10182.0
2021-07-30 14:50:00,131.46,131.56,131.45,131.54,14082.0,127.9441,128.0414,127.9344,128.022,14082.0
2021-07-30 15:00:00,131.55,131.62,131.49,131.6,12030.0,128.0317,128.0998,127.9733,128.0803,12030.0
2021-07-30 15:10:00,131.62,131.68,131.57,131.67,14240.0,128.0998,128.1582,128.0511,128.1485,14240.0
2021-07-30 15:20:00,131.68,131.68,131.46,131.54,19318.0,128.1582,128.1582,127.9441,128.022,19318.0
2021-07-30 15:30:00,131.54,131.66,131.43,131.47,23348.0,128.022,128.1387,127.9149,127.9538,23348.0
2021-07-30 15:40:00,131.46,131.55,131.39,131.49,15772.0,127.9441,128.0317,127.876,127.9733,15772.0
2021-07-30 15:50:00,131.49,131.72,131.48,131.69,61892.0,127.9733,128.1971,127.9636,128.1679,61892.0
2021-08-02 09:30:00,132.7,133.73,132.7,133.28,68634.0,129.1509,130.1534,129.1509,129.7154,68634.0
2021-08-02 09:40:00,133.24,133.46,132.92,133.25,158966.0,129.6765,129.8906,129.365,129.6862,158966.0
2021-08-02 09:50:00,133.18,133.25,132.62,133.19,29532.0,129.6181,129.6862,129.0731,129.6278,29532.0
2021-08-02 10:00:00,133.14,133.31,132.65,132.97,23074.0,129.5792,129.7446,129.1023,129.4137,23074.0
2021-08-02 10:10:00,133.03,133.53,132.98,133.48,15430.0,129.4721,129.9587,129.4234,129.9101,15430.0
2021-08-02 10:20:00,133.43,133.63,133.36,133.42,18312.0,129.8614,130.0561,129.7933,129.8517,18312.0
2021-08-02 10:30:00,133.56,133.59,133.33,133.54,43472.0,129.9879,130.0171,129.7641,129.9685,43472.0
2021-08-02 10:40:00,133.57,133.71,133.31,133.64,22720.0,129.9977,130.1339,129.7446,130.0658,22720.0
2021-08-02 10:50:00,133.65,133.88,133.65,133.67,22030.0,130.0755,130.2994,130.0755,130.095,22030.0
2021-08-02 11:00:00,133.73,133.81,133.41,133.8,22760.0,130.1534,130.2312,129.8419,130.2215,22760.0
2021-08-02 11:10:00,133.78,133.96,133.68,133.85,13242.0,130.202,130.3772,130.1047,130.2702,13242.0
2021-08-02 11:20:00,133.83,133.93,133.62,133.67,47918.0,130.2507,130.348,130.0463,130.095,47918.0
2021-08-02 11:30:00,133.73,133.84,133.54,133.73,13506.0,130.1534,130.2604,129.9685,130.1534,13506.0
2021-08-02 11:40:00,133.7,133.73,133.45,133.52,16812.0,130.1242,130.1534,129.8809,129.949,16812.0
2021-08-02 11:50:00,133.53,133.57,133.16,133.18,23096.0,129.9587,129.9977,129.5986,129.6181,23096.0
2021-08-02 12:00:00,133.15,133.15,132.54,132.54,42032.0,129.5889,129.5889,128.9952,128.9952,42032.0
2021-08-02 12:10:00,132.55,132.96,132.47,132.95,11400.0,129.0049,129.404,128.9271,129.3942,11400.0
2021-08-02 12:20:00,132.93,133.06,132.86,132.98,17588.0,129.3748,129.5013,129.3066,129.4234,17588.0
2021-08-02 12:30:00,133.1,133.16,133.0,133.08,22984.0,129.5402,129.5986,129.4429,129.5208,22984.0
2021-08-02 12:40:00,133.08,133.24,132.93,132.94,17588.0,129.5208,129.6765,129.3748,129.3845,17588.0
2021-08-02 12:50:00,132.94,133.09,132.87,133.02,9616.0,129.3845,129.5305,129.3164,129.4624,9616.0
2021-08-02 13:00:00,133.03,133.21,133.01,133.06,22078.0,129.4721,129.6473,129.4526,129.5013,22078.0
2021-08-02 13:10:00,133.1,133.37,133.1,133.37,4800.0,129.5402,129.803,129.5402,129.803,4800.0
2021-08-02 13:20:00,133.34,133.35,133.24,133.24,8600.0,129.7738,129.7835,129.6765,129.6765,8600.0
2021-08-02 13:30:00,133.28,133.29,133.1,133.15,6600.0,129.7154,129.7251,129.5402,129.5889,6600.0
2021-08-02 13:40:00,133.16,133.21,133.04,133.11,5514.0,129.5986,129.6473,129.4818,129.55,5514.0
2021-08-02 13:50:00,133.08,133.21,132.96,133.16,6578.0,129.5208,129.6473,129.404,129.5986,6578.0
2021-08-02 14:00:00,133.15,133.31,133.15,133.15,11960.0,129.5889,129.7446,129.5889,129.5889,11960.0
2021-08-02 14:10:00,133.17,133.29,133.17,133.23,10882.0,129.6084,129.7251,129.6084,129.6668,10882.0
2021-08-02 14:20:00,133.19,133.21,133.07,133.12,6242.0,129.6278,129.6473,129.511,129.5597,6242.0
2021-08-02 14:30:00,133.12,133.22,133.07,133.19,6936.0,129.5597,129.657,129.511,129.6278,6936.0
2021-08-02 14:40:00,133.19,133.27,133.16,133.18,11890.0,129.6278,129.7057,129.5986,129.6181,11890.0
2021-08-02 14:50:00,133.2,133.25,133.11,133.19,10656.0,129.6376,129.6862,129.55,129.6278,10656.0
2021-08-02 15:00:00,133.17,133.25,132.99,133.0,15128.0,129.6084,129.6862,129.4332,129.4429,15128.0
2021-08-02 15:10:00,133.01,133.08,132.97,133.0,35480.0,129.4526,129.5208,129.4137,129.4429,35480.0
2021-08-02 15:20:00,132.94,132.98,132.51,132.56,53238.0,129.3845,129.4234,128.966,129.0147,53238.0
2021-08-02 15:30:00,132.57,132.65,132.42,132.52,33510.0,129.0244,129.1023,128.8784,128.9757,33510.0
2021-08-02 15:40:00,132.5,132.64,132.29,132.31,31382.0,128.9563,129.0925,128.7519,128.7714,31382.0
2021-08-02 15:50:00,132.33,132.47,132.14,132.43,91478.0,128.7908,128.9271,128.6059,128.8881,91478.0
2021-08-03 09:30:00,132.83,133.33,132.47,132.72,47050.0,129.2774,129.7641,128.9271,129.1704,47050.0
2021-08-03 09:40:00,132.76,133.46,132.63,133.34,33182.0,129.2093,129.8906,129.0828,129.7738,33182.0
2021-08-03 09:50:00,133.12,133.12,132.0,132.1,27748.0,129.5597,129.5597,128.4696,128.567,27748.0
2021-08-03 10:00:00,132.13,132.5,131.45,131.48,34210.0,128.5962,128.9563,127.9344,127.9636,34210.0
2021-08-03 10:10:00,131.49,132.26,131.45,132.25,34000.0,127.9733,128.7227,127.9344,128.713,34000.0
2021-08-03 10:20:00,132.34,132.88,132.34,132.85,10400.0,128.8006,129.3261,128.8006,129.2969,10400.0
2021-08-03 10:30:00,132.93,132.93,132.17,132.61,13192.0,129.3748,129.3748,128.6351,129.0633,13192.0
2021-08-03 10:40:00,132.45,132.67,132.12,132.67,16944.0,128.9076,129.1217,128.5864,129.1217,16944.0
2021-08-03 10:50:00,132.83,132.84,132.45,132.54,13030.0,129.2774,129.2872,128.9076,128.9952,13030.0
2021-08-03 11:00:00,132.61,132.61,132.24,132.38,4788.0,129.0633,129.0633,128.7032,128.8395,4788.0
2021-08-03 11:10:00,132.28,132.43,131.73,131.93,41680.0,128.7422,128.8881,128.2069,128.4015,41680.0
2021-08-03 11:20:00,132.06,132.26,131.8,132.26,14022.0,128.528,128.7227,128.275,128.7227,14022.0
2021-08-03 11:30:00,132.27,132.51,132.19,132.44,16826.0,128.7324,128.966,128.6546,128.8979,16826.0
2021-08-03 11:40:00,132.49,133.24,132.49,133.24,20916.0,128.9465,129.6765,128.9465,129.6765,20916.0
2021-08-03 11:50:00,133.25,133.45,133.2,133.42,15834.0,129.6862,129.8809,129.6376,129.8517,15834.0
2021-08-03 12:00:00,133.38,133.49,133.29,133.35,12704.0,129.8127,129.9198,129.7251,129.7835,12704.0
2021-08-03 12:10:00,133.4,133.41,133.15,133.15,8510.0,129.8322,129.8419,129.5889,129.5889,8510.0
2021-08-03 12:20:00,133.17,133.24,133.12,133.18,22682.0,129.6084,129.6765,129.5597,129.6181,22682.0
2021-08-03 12:30:00,133.19,133.39,133.16,133.35,12512.0,129.6278,129.8225,129.5986,129.7835,12512.0
2021-08-03 12:40:00,133.38,133.38,133.12,133.26,13036.0,129.8127,129.8127,129.5597,129.6959,13036.0
2021-08-03 12:50:00,133.17,133.38,133.14,133.38,11944.0,129.6084,129.8127,129.5792,129.8127,11944.0
2021-08-03 13:00:00,133.49,133.7,133.48,133.5,20040.0,129.9198,130.1242,129.9101,129.9295,20040.0
2021-08-03 13:10:00,133.49,133.58,133.23,133.23,18862.0,129.9198,130.0074,129.6668,129.6668,18862.0
2021-08-03 13:20:00,133.22,133.25,133.06,133.1,17474.0,129.657,129.6862,129.5013,129.5402,17474.0
2021-08-03 13:30:00,133.18,133.43,133.18,133.35,14978.0,129.6181,129.8614,129.6181,129.7835,14978.0
2021-08-03 13:40:00,133.38,133.41,133.23,133.31,14356.0,129.8127,129.8419,129.6668,129.7446,14356.0
2021-08-03 13:50:00,133.32,133.53,133.28,133.4,6790.0,129.7543,129.9587,129.7154,129.8322,6790.0
2021-08-03 14:00:00,133.39,133.39,133.14,133.37,3300.0,129.8225,129.8225,129.5792,129.803,3300.0
2021-08-03 14:10:00,133.5,133.67,133.46,133.52,17474.0,129.9295,130.095,129.8906,129.949,17474.0
2021-08-03 14:20:00,133.55,133.57,133.42,133.56,13400.0,129.9782,129.9977,129.8517,129.9879,13400.0
2021-08-03 14:30:00,133.54,133.59,133.35,133.37,22366.0,129.9685,130.0171,129.7835,129.803,22366.0
2021-08-03 14:40:00,133.35,133.54,133.27,133.29,20298.0,129.7835,129.9685,129.7057,129.7251,20298.0
2021-08-03 14:50:00,133.32,133.51,133.32,133.43,9800.0,129.7543,129.9393,129.7543,129.8614,9800.0
2021-08-03 15:00:00,133.47,133.51,133.36,133.41,22906.0,129.9003,129.9393,129.7933,129.8419,22906.0
2021-08-03 15:10:00,133.43,133.43,133.25,133.37,22190.0,129.8614,129.8614,129.6862,129.803,22190.0
2021-08-03 15:20:00,133.39,133.6,133.37,133.53,9698.0,129.8225,130.0269,129.803,129.9587,9698.0
2021-08-03 15:30:00,133.56,133.69,133.38,133.39,36732.0,129.9879,130.1144,129.8127,129.8225,36732.0
2021-08-03 15:40:00,133.42,133.44,133.31,133.36,25520.0,129.8517,129.8711,129.7446,129.7933,25520.0
2021-08-03 15:50:00,133.39,133.66,133.37,133.63,74966.0,129.8225,130.0853,129.803,130.0561,74966.0
2021-08-04 09:30:00,134.0,134.8,134.0,134.67,25020.0,130.4162,131.1948,130.4162,131.0682,25020.0
2021-08-04 09:40:00,134.67,134.84,134.26,134.35,24880.0,131.0682,131.2337,130.6692,130.7568,24880.0
2021-08-04 09:50:00,134.54,134.62,133.91,134.6,12600.0,130.9417,131.0196,130.3286,131.0001,12600.0
2021-08-04 10:00:00,134.61,134.65,134.02,134.43,5010.0,131.0098,131.0488,130.4356,130.8347,5010.0
2021-08-04 10:10:00,134.75,134.75,134.24,134.44,34690.0,131.1461,131.1461,130.6497,130.8444,34690.0
2021-08-04 10:20:00,134.4,134.56,134.14,134.43,10800.0,130.8055,130.9612,130.5524,130.8347,10800.0
2021-08-04 10:30:00,134.43,134.63,134.09,134.54,17460.0,130.8347,131.0293,130.5038,130.9417,17460.0
2021-08-04 10:40:00,134.52,135.03,134.52,135.0,14370.0,130.9223,131.4186,130.9223,131.3894,14370.0
2021-08-04 10:50:00,135.06,135.27,134.88,135.21,22060.0,131.4478,131.6522,131.2726,131.5938,22060.0
2021-08-04 11:00:00,135.19,135.6,135.14,135.48,52838.0,131.5743,131.9734,131.5257,131.8566,52838.0
2021-08-04 11:10:00,135.49,135.5,135.06,135.08,32312.0,131.8663,131.876,131.4478,131.4673,32312.0
2021-08-04 11:20:00,135.07,135.07,134.67,134.83,52774.0,131.4575,131.4575,131.0682,131.224,52774.0
2021-08-04 11:30:00,134.83,135.06,134.6,134.61,51720.0,131.224,131.4478,131.0001,131.0098,51720.0
2021-08-04 11:40:00,134.67,134.78,134.5,134.62,25844.0,131.0682,131.1753,130.9028,131.0196,25844.0
2021-08-04 11:50:00,134.59,134.77,134.54,134.65,12800.0,130.9904,131.1656,130.9417,131.0488,12800.0
2021-08-04 12:00:00,134.71,134.8,134.52,134.8,18644.0,131.1072,131.1948,130.9223,131.1948,18644.0
2021-08-04 12:10:00,134.8,134.89,134.71,134.85,16042.0,131.1948,131.2824,131.1072,131.2434,16042.0
2021-08-04 12:20:00,134.84,135.12,134.83,135.12,10634.0,131.2337,131.5062,131.224,131.5062,10634.0
2021-08-04 12:30:00,135.18,135.3,135.16,135.29,7638.0,131.5646,131.6814,131.5451,131.6717,7638.0
2021-08-04 12:40:00,135.23,135.24,135.07,135.08,6920.0,131.6133,131.623,131.4575,131.4673,6920.0
2021-08-04 12:50:00,135.13,135.32,135.1,135.32,9962.0,131.5159,131.7009,131.4867,131.7009,9962.0
2021-08-04 13:00:00,135.31,135.52,135.31,135.52,14022.0,131.6911,131.8955,131.6911,131.8955,14022.0
2021-08-04 13:10:00,135.52,135.53,135.27,135.42,28872.0,131.8955,131.9052,131.6522,131.7982,28872.0
2021-08-04 13:20:00,135.42,135.52,135.4,135.4,20020.0,131.7982,131.8955,131.7787,131.7787,20020.0
2021-08-04 13:30:00,135.39,135.39,135.12,135.19,12614.0,131.769,131.769,131.5062,131.5743,12614.0
2021-08-04 13:40:00,135.21,135.4,135.15,135.4,13586.0,131.5938,131.7787,131.5354,131.7787,13586.0
2021-08-04 13:50:00,135.38,135.62,135.31,135.47,18032.0,131.7592,131.9928,131.6911,131.8468,18032.0
2021-08-04 14:00:00,135.51,135.51,135.29,135.38,5646.0,131.8858,131.8858,131.6717,131.7592,5646.0
2021-08-04 14:10:00,135.38,135.66,135.38,135.64,18372.0,131.7592,132.0318,131.7592,132.0123,18372.0
2021-08-04 14:20:00,135.6,135.63,135.44,135.44,35812.0,131.9734,132.0026,131.8176,131.8176,35812.0
2021-08-04 14:30:00,135.45,135.64,135.43,135.56,23044.0,131.8274,132.0123,131.8079,131.9344,23044.0
2021-08-04 14:40:00,135.56,135.56,135.33,135.34,16702.0,131.9344,131.9344,131.7106,131.7203,16702.0
2021-08-04 14:50:00,135.31,135.43,135.28,135.28,7352.0,131.6911,131.8079,131.6619,131.6619,7352.0
2021-08-04 15:00:00,135.32,135.32,135.17,135.17,5800.0,131.7009,131.7009,131.5549,131.5549,5800.0
2021-08-04 15:10:00,135.18,135.2,135.04,135.05,12988.0,131.5646,131.5841,131.4283,131.4381,12988.0
2021-08-04 15:20:00,135.03,135.18,135.0,135.13,9944.0,131.4186,131.5646,131.3894,131.5159,9944.0
2021-08-04 15:30:00,135.1,135.1,135.0,135.01,23078.0,131.4867,131.4867,131.3894,131.3991,23078.0
2021-08-04 15:40:00,134.99,135.33,134.99,135.27,16522.0,131.3797,131.7106,131.3797,131.6522,16522.0
2021-08-04 15:50:00,135.28,135.35,135.17,135.18,67110.0,131.6619,131.7301,131.5549,131.5646,67110.0
2021-08-05 09:30:00,135.69,135.83,135.15,135.83,82108.0,132.061,132.1972,131.5354,132.1972,82108.0
2021-08-05 09:40:00,135.77,135.77,135.2,135.58,42932.0,132.1388,132.1388,131.5841,131.9539,42932.0
2021-08-05 09:50:00,135.64,135.71,135.2,135.38,21558.0,132.0123,132.0804,131.5841,131.7592,21558.0
2021-08-05 10:00:00,135.39,135.54,134.95,135.0,42140.0,131.769,131.915,131.3407,131.3894,42140.0
2021-08-05 10:10:00,134.98,134.99,134.42,134.55,48280.0,131.3699,131.3797,130.8249,130.9514,48280.0
2021-08-05 10:20:00,134.64,134.68,134.29,134.65,42576.0,131.039,131.078,130.6984,131.0488,42576.0
2021-08-05 10:30:00,134.63,134.74,134.43,134.58,19356.0,131.0293,131.1364,130.8347,130.9806,19356.0
2021-08-05 10:40:00,134.6,134.81,134.52,134.79,10614.0,131.0001,131.2045,130.9223,131.185,10614.0
2021-08-05 10:50:00,134.82,135.16,134.79,135.07,23378.0,131.2142,131.5451,131.185,131.4575,23378.0
2021-08-05 11:00:00,135.09,135.3,135.09,135.21,17358.0,131.477,131.6814,131.477,131.5938,17358.0
2021-08-05 11:10:00,135.17,135.32,135.07,135.12,27318.0,131.5549,131.7009,131.4575,131.5062,27318.0
2021-08-05 11:20:00,135.12,135.26,135.09,135.21,14400.0,131.5062,131.6425,131.477,131.5938,14400.0
2021-08-05 11:30:00,135.19,135.35,135.16,135.16,12600.0,131.5743,131.7301,131.5451,131.5451,12600.0
2021-08-05 11:40:00,135.09,135.1,134.79,134.79,13472.0,131.477,131.4867,131.185,131.185,13472.0
2021-08-05 11:50:00,134.81,134.91,134.73,134.74,11000.0,131.2045,131.3018,131.1266,131.1364,11000.0
2021-08-05 12:00:00,134.8,134.9,134.68,134.84,7720.0,131.1948,131.2921,131.078,131.2337,7720.0
2021-08-05 12:10:00,134.84,135.14,134.84,135.11,22852.0,131.2337,131.5257,131.2337,131.4965,22852.0
2021-08-05 12:20:00,135.06,135.06,134.85,134.87,3450.0,131.4478,131.4478,131.2434,131.2629,3450.0
2021-08-05 12:30:00,134.92,134.97,134.85,134.85,2600.0,131.3116,131.3602,131.2434,131.2434,2600.0
2021-08-05 12:40:00,134.82,134.82,134.7,134.71,6400.0,131.2142,131.2142,131.0974,131.1072,6400.0
2021-08-05 12:50:00,134.75,134.75,134.64,134.67,9106.0,131.1461,131.1461,131.039,131.0682,9106.0
2021-08-05 13:00:00,134.68,134.82,134.68,134.76,14256.0,131.078,131.2142,131.078,131.1558,14256.0
2021-08-05 13:10:00,134.77,134.77,134.52,134.53,25590.0,131.1656,131.1656,130.9223,130.932,25590.0
2021-08-05 13:20:00,134.56,134.73,134.56,134.68,4872.0,130.9612,131.1266,130.9612,131.078,4872.0
2021-08-05 13:30:00,134.67,134.76,134.59,134.75,4700.0,131.0682,131.1558,130.9904,131.1461,4700.0
2021-08-05 13:40:00,134.76,134.76,134.64,134.76,9640.0,131.1558,131.1558,131.039,131.1558,9640.0
2021-08-05 13:50:00,134.7,134.88,134.7,134.84,6200.0,131.0974,131.2726,131.0974,131.2337,6200.0
2021-08-05 14:00:00,134.86,134.86,134.74,134.74,4400.0,131.2532,131.2532,131.1364,131.1364,4400.0
2021-08-05 14:10:00,134.81,134.85,134.68,134.73,4000.0,131.2045,131.2434,131.078,131.1266,4000.0
2021-08-05 14:20:00,134.73,134.79,134.67,134.73,5800.0,131.1266,131.185,131.0682,131.1266,5800.0
2021-08-05 14:30:00,134.72,134.73,134.63,134.7,6600.0,131.1169,131.1266,131.0293,131.0974,6600.0
2021-08-05 14:40:00,134.7,134.76,134.7,134.72,8436.0,131.0974,131.1558,131.0974,131.1169,8436.0
2021-08-05 14:50:00,134.75,134.85,134.74,134.84,4600.0,131.1461,131.2434,131.1364,131.2337,4600.0
2021-08-05 15:00:00,134.79,134.79,134.7,134.7,10866.0,131.185,131.185,131.0974,131.0974,10866.0
2021-08-05 15:10:00,134.7,134.74,134.65,134.66,6000.0,131.0974,131.1364,131.0488,131.0585,6000.0
2021-08-05 15:20:00,134.73,134.74,134.64,134.7,9356.0,131.1266,131.1364,131.039,131.0974,9356.0
2021-08-05 15:30:00,134.67,134.69,134.47,134.56,15230.0,131.0682,131.0877,130.8736,130.9612,15230.0
2021-08-05 15:40:00,134.6,134.6,134.5,134.52,24442.0,131.0001,131.0001,130.9028,130.9223,24442.0
2021-08-05 15:50:00,134.52,135.03,134.52,135.03,30348.0,130.9223,131.4186,130.9223,131.4186,30348.0
2021-08-06 09:30:00,134.0,134.72,133.97,134.54,58392.0,130.4162,131.1169,130.387,130.9417,58392.0
2021-08-06 09:40:00,134.55,134.8,134.19,134.4,35332.0,130.9514,131.1948,130.6011,130.8055,35332.0
2021-08-06 09:50:00,134.34,134.66,134.19,134.57,20000.0,130.7471,131.0585,130.6011,130.9709,20000.0
2021-08-06 10:00:00,134.6,134.9,134.42,134.74,12582.0,131.0001,131.2921,130.8249,131.1364,12582.0
2021-08-06 10:10:00,134.75,135.01,134.68,134.94,9938.0,131.1461,131.3991,131.078,131.331,9938.0
2021-08-06 10:20:00,134.82,134.9,134.7,134.85,2886.0,131.2142,131.2921,131.0974,131.2434,2886.0
2021-08-06 10:30:00,134.9,135.01,134.75,134.75,5404.0,131.2921,131.3991,131.1461,131.1461,5404.0
2021-08-06 10:40:00,134.78,134.84,134.58,134.59,5400.0,131.1753,131.2337,130.9806,130.9904,5400.0
2021-08-06 10:50:00,134.56,134.65,134.39,134.64,15000.0,130.9612,131.0488,130.7957,131.039,15000.0
2021-08-06 11:00:00,134.54,134.68,134.12,134.18,16586.0,130.9417,131.078,130.5329,130.5913,16586.0
2021-08-06 11:10:00,134.0,134.54,133.96,134.5,19940.0,130.4162,130.9417,130.3772,130.9028,19940.0
2021-08-06 11:20:00,134.52,134.68,134.46,134.68,18000.0,130.9223,131.078,130.8639,131.078,18000.0
2021-08-06 11:30:00,134.63,134.7,134.58,134.67,7200.0,131.0293,131.0974,130.9806,131.0682,7200.0
2021-08-06 11:40:00,134.69,134.72,134.6,134.65,9286.0,131.0877,131.1169,131.0001,131.0488,9286.0
2021-08-06 11:50:00,134.71,134.83,134.57,134.83,7200.0,131.1072,131.224,130.9709,131.224,7200.0
2021-08-06 12:00:00,134.84,134.86,134.66,134.67,6800.0,131.2337,131.2532,131.0585,131.0682,6800.0
2021-08-06 12:10:00,134.69,134.77,134.63,134.77,6810.0,131.0877,131.1656,131.0293,131.1656,6810.0
2021-08-06 12:20:00,134.77,134.84,134.75,134.75,3200.0,131.1656,131.2337,131.1461,131.1461,3200.0
2021-08-06 12:30:00,134.74,134.81,134.63,134.63,7332.0,131.1364,131.2045,131.0293,131.0293,7332.0
2021-08-06 12:40:00,134.63,134.63,134.41,134.41,7556.0,131.0293,131.0293,130.8152,130.8152,7556.0
2021-08-06 12:50:00,134.45,134.63,134.45,134.63,7040.0,130.8541,131.0293,130.8541,131.0293,7040.0
2021-08-06 13:00:00,134.67,134.77,134.65,134.67,6326.0,131.0682,131.1656,131.0488,131.0682,6326.0
2021-08-06 13:10:00,134.69,134.74,134.64,134.66,2600.0,131.0877,131.1364,131.039,131.0585,2600.0
2021-08-06 13:20:00,134.64,134.65,134.41,134.45,4440.0,131.039,131.0488,130.8152,130.8541,4440.0
2021-08-06 13:30:00,134.38,134.48,134.37,134.41,12850.0,130.786,130.8833,130.7763,130.8152,12850.0
2021-08-06 13:40:00,134.4,134.4,134.32,134.32,2600.0,130.8055,130.8055,130.7276,130.7276,2600.0
2021-08-06 13:50:00,134.28,134.29,134.21,134.24,9924.0,130.6887,130.6984,130.6205,130.6497,9924.0
2021-08-06 14:00:00,134.35,134.51,134.35,134.49,10800.0,130.7568,130.9125,130.7568,130.8931,10800.0
2021-08-06 14:10:00,134.52,134.52,134.37,134.46,7748.0,130.9223,130.9223,130.7763,130.8639,7748.0
2021-08-06 14:20:00,134.45,134.45,134.32,134.36,6944.0,130.8541,130.8541,130.7276,130.7665,6944.0
2021-08-06 14:30:00,134.38,134.39,134.32,134.35,5656.0,130.786,130.7957,130.7276,130.7568,5656.0
2021-08-06 14:40:00,134.35,134.35,134.24,134.24,6000.0,130.7568,130.7568,130.6497,130.6497,6000.0
2021-08-06 14:50:00,134.25,134.29,134.17,134.23,4934.0,130.6595,130.6984,130.5816,130.64,4934.0
2021-08-06 15:00:00,134.2,134.31,134.16,134.31,4596.0,130.6108,130.7179,130.5719,130.7179,4596.0
2021-08-06 15:10:00,134.31,134.41,134.31,134.4,4800.0,130.7179,130.8152,130.7179,130.8055,4800.0
2021-08-06 15:20:00,134.42,134.42,134.29,134.33,11042.0,130.8249,130.8249,130.6984,130.7373,11042.0
2021-08-06 15:30:00,134.34,134.41,134.32,134.38,27242.0,130.7471,130.8152,130.7276,130.786,27242.0
2021-08-06 15:40:00,134.39,134.4,134.16,134.16,19132.0,130.7957,130.8055,130.5719,130.5719,19132.0
2021-08-06 15:50:00,134.16,134.34,134.11,134.29,35550.0,130.5719,130.7471,130.5232,130.6984,35550.0
2021-08-09 09:30:00,134.66,134.9,133.5,133.51,49610.0,131.0585,131.2921,129.9295,129.9393,49610.0
2021-08-09 09:40:00,133.5,133.8,133.38,133.69,27450.0,129.9295,130.2215,129.8127,130.1144,27450.0
2021-08-09 09:50:00,133.77,134.17,133.69,134.16,17226.0,130.1923,130.5816,130.1144,130.5719,17226.0
2021-08-09 10:00:00,134.18,134.18,133.75,133.79,13848.0,130.5913,130.5913,130.1728,130.2118,13848.0
2021-08-09 10:10:00,133.82,134.2,133.82,134.19,11490.0,130.241,130.6108,130.241,130.6011,11490.0
2021-08-09 10:20:00,134.35,134.6,134.33,134.52,8600.0,130.7568,131.0001,130.7373,130.9223,8600.0
2021-08-09 10:30:00,134.59,134.65,134.32,134.32,13800.0,130.9904,131.0488,130.7276,130.7276,13800.0
2021-08-09 10:40:00,134.38,134.38,134.18,134.2,11256.0,130.786,130.786,130.5913,130.6108,11256.0
2021-08-09 10:50:00,134.11,134.41,134.11,134.19,19708.0,130.5232,130.8152,130.5232,130.6011,19708.0
2021-08-09 11:00:00,134.22,134.35,134.14,134.2,15946.0,130.6303,130.7568,130.5524,130.6108,15946.0
2021-08-09 11:10:00,134.21,134.25,134.02,134.22,5600.0,130.6205,130.6595,130.4356,130.6303,5600.0
2021-08-09 11:20:00,134.18,134.21,133.98,134.14,8188.0,130.5913,130.6205,130.3967,130.5524,8188.0
2021-08-09 11:30:00,134.13,134.17,134.09,134.14,10380.0,130.5427,130.5816,130.5038,130.5524,10380.0
2021-08-09 11:40:00,134.14,134.38,134.12,134.29,7436.0,130.5524,130.786,130.5329,130.6984,7436.0
2021-08-09 11:50:00,134.27,134.54,134.23,134.54,6174.0,130.6789,130.9417,130.64,130.9417,6174.0
2021-08-09 12:00:00,134.61,134.73,134.59,134.59,7522.0,131.0098,131.1266,130.9904,130.9904,7522.0
2021-08-09 12:10:00,134.51,134.56,134.45,134.53,1200.0,130.9125,130.9612,130.8541,130.932,1200.0
2021-08-09 12:20:00,134.4,134.51,134.34,134.35,2624.0,130.8055,130.9125,130.7471,130.7568,2624.0
2021-08-09 12:30:00,134.44,134.46,134.37,134.43,3000.0,130.8444,130.8639,130.7763,130.8347,3000.0
2021-08-09 12:40:00,134.3,134.34,134.24,134.24,3000.0,130.7081,130.7471,130.6497,130.6497,3000.0
2021-08-09 12:50:00,134.21,134.25,134.19,134.25,2092.0,130.6205,130.6595,130.6011,130.6595,2092.0
2021-08-09 13:00:00,134.25,134.25,134.16,134.21,11344.0,130.6595,130.6595,130.5719,130.6205,11344.0
2021-08-09 13:10:00,134.21,134.26,134.04,134.08,4600.0,130.6205,130.6692,130.4551,130.494,4600.0
2021-08-09 13:20:00,134.08,134.09,134.04,134.05,7020.0,130.494,130.5038,130.4551,130.4648,7020.0
2021-08-09 13:30:00,134.06,134.2,134.0,134.2,3814.0,130.4746,130.6108,130.4162,130.6108,3814.0
2021-08-09 13:40:00,134.18,134.23,134.16,134.18,6872.0,130.5913,130.64,130.5719,130.5913,6872.0
2021-08-09 13:50:00,134.13,134.19,134.06,134.19,6642.0,130.5427,130.6011,130.4746,130.6011,6642.0
2021-08-09 14:00:00,134.2,134.21,134.15,134.15,8746.0,130.6108,130.6205,130.5621,130.5621,8746.0
2021-08-09 14:10:00,134.14,134.14,134.01,134.03,4600.0,130.5524,130.5524,130.4259,130.4454,4600.0
2021-08-09 14:20:00,134.07,134.14,134.01,134.12,7200.0,130.4843,130.5524,130.4259,130.5329,7200.0
2021-08-09 14:30:00,134.17,134.31,134.17,134.27,8114.0,130.5816,130.7179,130.5816,130.6789,8114.0
2021-08-09 14:40:00,134.29,134.3,134.04,134.05,11030.0,130.6984,130.7081,130.4551,130.4648,11030.0
2021-08-09 14:50:00,134.04,134.16,134.04,134.14,6542.0,130.4551,130.5719,130.4551,130.5524,6542.0
2021-08-09 15:00:00,134.13,134.16,134.06,134.06,5782.0,130.5427,130.5719,130.4746,130.4746,5782.0
2021-08-09 15:10:00,134.04,134.04,133.89,133.98,9400.0,130.4551,130.4551,130.3091,130.3967,9400.0
2021-08-09 15:20:00,134.0,134.04,133.97,134.04,7856.0,130.4162,130.4551,130.387,130.4551,7856.0
2021-08-09 15:30:00,134.04,134.13,134.0,134.03,12800.0,130.4551,130.5427,130.4162,130.4454,12800.0
2021-08-09 15:40:00,134.05,134.06,133.92,133.93,12410.0,130.4648,130.4746,130.3383,130.348,12410.0
2021-08-09 15:50:00,133.92,133.96,133.82,133.86,39034.0,130.3383,130.3772,130.241,130.2799,39034.0
2021-08-10 09:30:00,134.14,134.35,133.44,133.44,36648.0,130.5524,130.7568,129.8711,129.8711,36648.0
2021-08-10 09:40:00,133.38,133.45,133.12,133.32,43854.0,129.8127,129.8809,129.5597,129.7543,43854.0
2021-08-10 09:50:00,133.34,133.66,133.34,133.42,33418.0,129.7738,130.0853,129.7738,129.8517,33418.0
2021-08-10 10:00:00,133.42,133.47,133.13,133.13,31082.0,129.8517,129.9003,129.5694,129.5694,31082.0
2021-08-10 10:10:00,133.13,133.29,132.96,133.04,31132.0,129.5694,129.7251,129.404,129.4818,31132.0
2021-08-10 10:20:00,133.01,133.09,132.58,132.58,35868.0,129.4526,129.5305,129.0341,129.0341,35868.0
2021-08-10 10:30:00,132.55,132.55,131.89,131.89,37386.0,129.0049,129.0049,128.3626,128.3626,37386.0
2021-08-10 10:40:00,131.83,131.95,131.38,131.93,74228.0,128.3042,128.421,127.8662,128.4015,74228.0
2021-08-10 10:50:00,131.93,131.94,131.54,131.84,53750.0,128.4015,128.4113,128.022,128.3139,53750.0
2021-08-10 11:00:00,131.82,131.96,131.64,131.78,28578.0,128.2945,128.4307,128.1193,128.2555,28578.0
2021-08-10 11:10:00,131.76,131.85,131.57,131.67,16440.0,128.2361,128.3237,128.0511,128.1485,16440.0
2021-08-10 11:20:00,131.68,132.1,131.68,132.1,28592.0,128.1582,128.567,128.1582,128.567,28592.0
2021-08-10 11:30:00,132.06,132.25,132.06,132.25,11710.0,128.528,128.713,128.528,128.713,11710.0
2021-08-10 11:40:00,132.32,132.32,132.17,132.24,11968.0,128.7811,128.7811,128.6351,128.7032,11968.0
2021-08-10 11:50:00,132.18,132.18,131.91,131.97,14900.0,128.6448,128.6448,128.3821,128.4405,14900.0
2021-08-10 12:00:00,132.03,132.45,132.03,132.37,8400.0,128.4988,128.9076,128.4988,128.8298,8400.0
2021-08-10 12:10:00,132.38,132.7,132.38,132.7,47092.0,128.8395,129.1509,128.8395,129.1509,47092.0
2021-08-10 12:20:00,132.7,132.81,132.55,132.55,57794.0,129.1509,129.258,129.0049,129.0049,57794.0
2021-08-10 12:30:00,132.5,132.53,132.38,132.48,13624.0,128.9563,128.9855,128.8395,128.9368,13624.0
2021-08-10 12:40:00,132.42,132.45,132.31,132.39,10868.0,128.8784,128.9076,128.7714,128.8492,10868.0
2021-08-10 12:50:00,132.33,132.41,132.23,132.25,6246.0,128.7908,128.8687,128.6935,128.713,6246.0
2021-08-10 13:00:00,132.24,132.46,132.24,132.46,16346.0,128.7032,128.9173,128.7032,128.9173,16346.0
2021-08-10 13:10:00,132.4,132.56,132.39,132.49,13594.0,128.8589,129.0147,128.8492,128.9465,13594.0
2021-08-10 13:20:00,132.41,132.47,132.32,132.33,6638.0,128.8687,128.9271,128.7811,128.7908,6638.0
2021-08-10 13:30:00,132.32,132.46,132.25,132.27,9200.0,128.7811,128.9173,128.713,128.7324,9200.0
2021-08-10 13:40:00,132.22,132.22,131.93,132.12,16998.0,128.6838,128.6838,128.4015,128.5864,16998.0
2021-08-10 13:50:00,132.12,132.28,132.09,132.25,8582.0,128.5864,128.7422,128.5572,128.713,8582.0
2021-08-10 14:00:00,132.28,132.34,131.94,131.99,8800.0,128.7422,128.8006,128.4113,128.4599,8800.0
2021-08-10 14:10:00,131.9,132.0,131.87,131.95,8800.0,128.3723,128.4696,128.3431,128.421,8800.0
2021-08-10 14:20:00,131.99,132.28,131.96,132.25,6018.0,128.4599,128.7422,128.4307,128.713,6018.0
2021-08-10 14:30:00,132.24,132.42,132.24,132.4,14300.0,128.7032,128.8784,128.7032,128.8589,14300.0
2021-08-10 14:40:00,132.43,132.45,132.34,132.44,16880.0,128.8881,128.9076,128.8006,128.8979,16880.0
2021-08-10 14:50:00,132.39,132.48,132.38,132.45,6774.0,128.8492,128.9368,128.8395,128.9076,6774.0
2021-08-10 15:00:00,132.45,132.51,132.4,132.48,14286.0,128.9076,128.966,128.8589,128.9368,14286.0
2021-08-10 15:10:00,132.46,132.5,132.39,132.44,15728.0,128.9173,128.9563,128.8492,128.8979,15728.0
2021-08-10 15:20:00,132.44,132.52,132.43,132.52,17630.0,128.8979,128.9757,128.8881,128.9757,17630.0
2021-08-10 15:30:00,132.53,132.53,132.31,132.31,51236.0,128.9855,128.9855,128.7714,128.7714,51236.0
2021-08-10 15:40:00,132.32,132.38,132.15,132.18,26812.0,128.7811,128.8395,128.6156,128.6448,26812.0
2021-08-10 15:50:00,132.18,132.19,131.98,132.09,86838.0,128.6448,128.6546,128.4502,128.5572,86838.0
2021-08-11 09:30:00,132.66,132.79,132.1,132.34,51882.0,129.112,129.2385,128.567,128.8006,51882.0
2021-08-11 09:40:00,132.35,132.5,131.82,132.11,35180.0,128.8103,128.9563,128.2945,128.5767,35180.0
2021-08-11 09:50:00,132.14,132.32,132.04,132.24,25296.0,128.6059,128.7811,128.5086,128.7032,25296.0
2021-08-11 10:00:00,132.11,132.29,131.89,131.93,45470.0,128.5767,128.7519,128.3626,128.4015,45470.0
2021-08-11 10:10:00,131.95,131.98,131.63,131.71,19422.0,128.421,128.4502,128.1095,128.1874,19422.0
2021-08-11 10:20:00,131.64,131.67,131.44,131.51,23668.0,128.1193,128.1485,127.9246,127.9928,23668.0
2021-08-11 10:30:00,131.46,131.56,131.19,131.42,33456.0,127.9441,128.0414,127.6813,127.9052,33456.0
2021-08-11 10:40:00,131.22,131.51,131.22,131.43,13992.0,127.7105,127.9928,127.7105,127.9149,13992.0
2021-08-11 10:50:00,131.47,131.57,131.03,131.04,15560.0,127.9538,128.0511,127.5256,127.5353,15560.0
2021-08-11 11:00:00,130.99,131.04,130.6,130.69,23172.0,127.4867,127.5353,127.1071,127.1947,23172.0
2021-08-11 11:10:00,130.69,130.89,130.32,130.51,52014.0,127.1947,127.3893,126.8346,127.0195,52014.0
2021-08-11 11:20:00,130.57,130.86,130.57,130.83,14234.0,127.0779,127.3601,127.0779,127.3309,14234.0
2021-08-11 11:30:00,130.8,131.09,130.77,130.93,9398.0,127.3017,127.584,127.2725,127.4283,9398.0
2021-08-11 11:40:00,130.98,130.99,130.56,130.6,10914.0,127.4769,127.4867,127.0682,127.1071,10914.0
2021-08-11 11:50:00,130.58,130.81,130.5,130.8,15416.0,127.0876,127.3115,127.0098,127.3017,15416.0
2021-08-11 12:00:00,130.77,131.2,130.69,131.07,19186.0,127.2725,127.691,127.1947,127.5645,19186.0
2021-08-11 12:10:00,131.03,131.06,130.91,131.03,6200.0,127.5256,127.5548,127.4088,127.5256,6200.0
2021-08-11 12:20:00,131.04,131.15,130.87,131.06,10018.0,127.5353,127.6424,127.3699,127.5548,10018.0
2021-08-11 12:30:00,131.02,131.27,131.02,131.27,7596.0,127.5159,127.7592,127.5159,127.7592,7596.0
2021-08-11 12:40:00,131.2,131.35,131.2,131.32,4000.0,127.691,127.837,127.691,127.8078,4000.0
2021-08-11 12:50:00,131.29,131.29,131.15,131.17,7754.0,127.7786,127.7786,127.6424,127.6618,7754.0
2021-08-11 13:00:00,131.24,131.63,131.23,131.63,8494.0,127.73,128.1095,127.7202,128.1095,8494.0
2021-08-11 13:10:00,131.64,131.65,131.49,131.57,8894.0,128.1193,128.129,127.9733,128.0511,8894.0
2021-08-11 13:20:00,131.57,131.69,131.57,131.68,5000.0,128.0511,128.1679,128.0511,128.1582,5000.0
2021-08-11 13:30:00,131.69,131.74,131.4,131.41,11138.0,128.1679,128.2166,127.8857,127.8954,11138.0
2021-08-11 13:40:00,131.42,131.48,131.31,131.33,4342.0,127.9052,127.9636,127.7981,127.8176,4342.0
2021-08-11 13:50:00,131.32,131.37,131.22,131.27,21318.0,127.8078,127.8565,127.7105,127.7592,21318.0
2021-08-11 14:00:00,131.29,131.55,131.29,131.55,3000.0,127.7786,128.0317,127.7786,128.0317,3000.0
2021-08-11 14:10:00,131.51,131.58,131.51,131.55,19050.0,127.9928,128.0609,127.9928,128.0317,19050.0
2021-08-11 14:20:00,131.53,131.59,131.44,131.55,5800.0,128.0122,128.0706,127.9246,128.0317,5800.0
2021-08-11 14:30:00,131.6,131.69,131.57,131.6,7678.0,128.0803,128.1679,128.0511,128.0803,7678.0
2021-08-11 14:40:00,131.66,131.71,131.58,131.66,6720.0,128.1387,128.1874,128.0609,128.1387,6720.0
2021-08-11 14:50:00,131.65,131.79,131.65,131.69,4084.0,128.129,128.2653,128.129,128.1679,4084.0
2021-08-11 15:00:00,131.76,131.82,131.64,131.82,7220.0,128.2361,128.2945,128.1193,128.2945,7220.0
2021-08-11 15:10:00,131.82,131.89,131.72,131.77,15822.0,128.2945,128.3626,128.1971,128.2458,15822.0
2021-08-11 15:20:00,131.79,131.87,131.76,131.85,7320.0,128.2653,128.3431,128.2361,128.3237,7320.0
2021-08-11 15:30:00,131.89,131.99,131.83,131.83,14226.0,128.3626,128.4599,128.3042,128.3042,14226.0
2021-08-11 15:40:00,131.84,131.92,131.8,131.84,17150.0,128.3139,128.3918,128.275,128.3139,17150.0
2021-08-11 15:50:00,131.83,131.93,131.8,131.81,27802.0,128.3042,128.4015,128.275,128.2847,27802.0
2021-08-12 09:30:00,131.06,131.09,129.84,130.32,98278.0,127.5548,127.584,126.3674,126.8346,98278.0
2021-08-12 09:40:00,130.21,130.45,129.85,130.17,50200.0,126.7275,126.9611,126.3771,126.6886,50200.0
2021-08-12 09:50:00,130.18,130.18,129.67,129.69,60880.0,126.6983,126.6983,126.202,126.2214,60880.0
2021-08-12 10:00:00,129.74,129.75,129.34,129.64,62062.0,126.2701,126.2798,125.8808,126.1728,62062.0
2021-08-12 10:10:00,129.66,130.14,129.66,130.14,58140.0,126.1922,126.6594,126.1922,126.6594,58140.0
2021-08-12 10:20:00,130.23,130.32,130.01,130.32,99876.0,126.747,126.8346,126.5329,126.8346,99876.0
2021-08-12 10:30:00,130.29,130.47,130.26,130.39,25878.0,126.8054,126.9806,126.7762,126.9027,25878.0
2021-08-12 10:40:00,130.38,130.45,130.08,130.45,23360.0,126.893,126.9611,126.601,126.9611,23360.0
2021-08-12 10:50:00,130.47,130.6,130.29,130.42,23986.0,126.9806,127.1071,126.8054,126.9319,23986.0
2021-08-12 11:00:00,130.35,130.39,130.17,130.21,13488.0,126.8638,126.9027,126.6886,126.7275,13488.0
2021-08-12 11:10:00,130.2,130.49,130.14,130.49,38178.0,126.7178,127.0,126.6594,127.0,38178.0
2021-08-12 11:20:00,130.51,130.71,130.51,130.71,19454.0,127.0195,127.2141,127.0195,127.2141,19454.0
2021-08-12 11:30:00,130.64,130.88,130.59,130.82,23540.0,127.146,127.3796,127.0974,127.3212,23540.0
2021-08-12 11:40:00,130.82,130.87,130.76,130.82,9694.0,127.3212,127.3699,127.2628,127.3212,9694.0
2021-08-12 11:50:00,130.79,130.9,130.66,130.67,10410.0,127.292,127.3991,127.1655,127.1752,10410.0
2021-08-12 12:00:00,130.6,130.65,130.42,130.44,12322.0,127.1071,127.1558,126.9319,126.9514,12322.0
2021-08-12 12:10:00,130.45,130.56,130.35,130.49,18738.0,126.9611,127.0682,126.8638,127.0,18738.0
2021-08-12 12:20:00,130.49,130.49,130.36,130.36,4024.0,127.0,127.0,126.8735,126.8735,4024.0
2021-08-12 12:30:00,130.34,130.36,130.23,130.29,8200.0,126.854,126.8735,126.747,126.8054,8200.0
2021-08-12 12:40:00,130.23,130.3,130.14,130.21,7512.0,126.747,126.8151,126.6594,126.7275,7512.0
2021-08-12 12:50:00,130.19,130.25,130.15,130.16,10504.0,126.7081,126.7665,126.6691,126.6789,10504.0
2021-08-12 13:00:00,130.18,130.27,130.09,130.27,23340.0,126.6983,126.7859,126.6107,126.7859,23340.0
2021-08-12 13:10:00,130.28,130.34,130.14,130.18,12850.0,126.7956,126.854,126.6594,126.6983,12850.0
2021-08-12 13:20:00,130.19,130.23,130.12,130.23,24342.0,126.7081,126.747,126.6399,126.747,24342.0
2021-08-12 13:30:00,130.23,130.35,130.23,130.29,29304.0,126.747,126.8638,126.747,126.8054,29304.0
2021-08-12 13:40:00,130.31,130.33,130.22,130.24,16950.0,126.8248,126.8443,126.7373,126.7567,16950.0
2021-08-12 13:50:00,130.22,130.28,130.19,130.24,48990.0,126.7373,126.7956,126.7081,126.7567,48990.0
2021-08-12 14:00:00,130.25,130.34,130.21,130.33,21996.0,126.7665,126.854,126.7275,126.8443,21996.0
2021-08-12 14:10:00,130.33,130.39,130.26,130.33,18066.0,126.8443,126.9027,126.7762,126.8443,18066.0
2021-08-12 14:20:00,130.32,130.42,130.31,130.34,15752.0,126.8346,126.9319,126.8248,126.854,15752.0
2021-08-12 14:30:00,130.32,130.5,130.31,130.46,16224.0,126.8346,127.0098,126.8248,126.9708,16224.0
2021-08-12 14:40:00,130.47,130.59,130.47,130.54,22206.0,126.9806,127.0974,126.9806,127.0487,22206.0
2021-08-12 14:50:00,130.53,130.63,130.51,130.58,12578.0,127.039,127.1363,127.0195,127.0876,12578.0
2021-08-12 15:00:00,130.57,130.71,130.57,130.68,20740.0,127.0779,127.2141,127.0779,127.185,20740.0
2021-08-12 15:10:00,130.67,130.84,130.64,130.71,31672.0,127.1752,127.3407,127.146,127.2141,31672.0
2021-08-12 15:20:00,130.72,130.72,130.63,130.69,16230.0,127.2239,127.2239,127.1363,127.1947,16230.0
2021-08-12 15:30:00,130.7,130.73,130.65,130.73,44614.0,127.2044,127.2336,127.1558,127.2336,44614.0
2021-08-12 15:40:00,130.76,130.76,130.52,130.54,27356.0,127.2628,127.2628,127.0292,127.0487,27356.0
2021-08-12 15:50:00,130.48,130.59,130.31,130.33,65298.0,126.9903,127.0974,126.8248,126.8443,65298.0
2021-08-13 09:30:00,130.45,130.66,130.1,130.35,40288.0,126.9611,127.1655,126.6205,126.8638,40288.0
2021-08-13 09:40:00,130.38,130.53,129.96,130.5,29200.0,126.893,127.039,126.4842,127.0098,29200.0
2021-08-13 09:50:00,130.34,130.37,130.15,130.16,24440.0,126.854,126.8832,126.6691,126.6789,24440.0
2021-08-13 10:00:00,130.24,130.73,130.09,130.73,44610.0,126.7567,127.2336,126.6107,127.2336,44610.0
2021-08-13 10:10:00,130.81,131.19,130.75,131.05,59272.0,127.3115,127.6813,127.2531,127.5451,59272.0
2021-08-13 10:20:00,131.07,131.27,130.98,130.98,50658.0,127.5645,127.7592,127.4769,127.4769,50658.0
2021-08-13 10:30:00,131.07,131.15,130.92,131.07,35614.0,127.5645,127.6424,127.4185,127.5645,35614.0
2021-08-13 10:40:00,131.05,131.18,130.85,131.15,21260.0,127.5451,127.6716,127.3504,127.6424,21260.0
2021-08-13 10:50:00,131.09,131.1,130.82,130.96,15934.0,127.584,127.5937,127.3212,127.4575,15934.0
2021-08-13 11:00:00,130.97,131.13,130.89,130.96,14208.0,127.4672,127.6229,127.3893,127.4575,14208.0
2021-08-13 11:10:00,130.97,131.05,130.92,130.97,18050.0,127.4672,127.5451,127.4185,127.4672,18050.0
2021-08-13 11:20:00,130.97,131.14,130.95,131.14,19440.0,127.4672,127.6326,127.4477,127.6326,19440.0
2021-08-13 11:30:00,131.11,131.2,131.02,131.07,18342.0,127.6035,127.691,127.5159,127.5645,18342.0
2021-08-13 11:40:00,131.03,131.16,131.03,131.06,10774.0,127.5256,127.6521,127.5256,127.5548,10774.0
2021-08-13 11:50:00,131.04,131.09,130.98,131.07,6400.0,127.5353,127.584,127.4769,127.5645,6400.0
2021-08-13 12:00:00,131.07,131.16,131.02,131.12,9200.0,127.5645,127.6521,127.5159,127.6132,9200.0
2021-08-13 12:10:00,131.14,131.15,131.04,131.05,13000.0,127.6326,127.6424,127.5353,127.5451,13000.0
2021-08-13 12:20:00,131.01,131.04,130.78,130.87,21112.0,127.5061,127.5353,127.2823,127.3699,21112.0
2021-08-13 12:30:00,130.89,130.9,130.81,130.81,7488.0,127.3893,127.3991,127.3115,127.3115,7488.0
2021-08-13 12:40:00,130.8,130.96,130.8,130.94,15250.0,127.3017,127.4575,127.3017,127.438,15250.0
2021-08-13 12:50:00,130.91,131.02,130.91,130.98,8346.0,127.4088,127.5159,127.4088,127.4769,8346.0
2021-08-13 13:00:00,131.01,131.03,130.92,130.95,12602.0,127.5061,127.5256,127.4185,127.4477,12602.0
2021-08-13 13:10:00,130.95,130.99,130.91,130.98,9600.0,127.4477,127.4867,127.4088,127.4769,9600.0
2021-08-13 13:20:00,130.92,130.93,130.82,130.83,8786.0,127.4185,127.4283,127.3212,127.3309,8786.0
2021-08-13 13:30:00,130.85,130.85,130.75,130.82,7744.0,127.3504,127.3504,127.2531,127.3212,7744.0
2021-08-13 13:40:00,130.84,130.88,130.81,130.85,8286.0,127.3407,127.3796,127.3115,127.3504,8286.0
2021-08-13 13:50:00,130.82,130.89,130.78,130.89,8934.0,127.3212,127.3893,127.2823,127.3893,8934.0
2021-08-13 14:00:00,130.88,130.89,130.78,130.81,7602.0,127.3796,127.3893,127.2823,127.3115,7602.0
2021-08-13 14:10:00,130.81,130.82,130.71,130.74,9600.0,127.3115,127.3212,127.2141,127.2433,9600.0
2021-08-13 14:20:00,130.75,130.75,130.66,130.74,4600.0,127.2531,127.2531,127.1655,127.2433,4600.0
2021-08-13 14:30:00,130.73,130.77,130.67,130.69,14352.0,127.2336,127.2725,127.1752,127.1947,14352.0
2021-08-13 14:40:00,130.69,130.81,130.6,130.81,10600.0,127.1947,127.3115,127.1071,127.3115,10600.0
2021-08-13 14:50:00,130.8,130.87,130.74,130.86,8516.0,127.3017,127.3699,127.2433,127.3601,8516.0
2021-08-13 15:00:00,130.88,130.88,130.79,130.84,14204.0,127.3796,127.3796,127.292,127.3407,14204.0
2021-08-13 15:10:00,130.82,130.99,130.82,130.93,19258.0,127.3212,127.4867,127.3212,127.4283,19258.0
2021-08-13 15:20:00,130.94,130.99,130.9,130.96,17000.0,127.438,127.4867,127.3991,127.4575,17000.0
2021-08-13 15:30:00,130.95,131.06,130.84,131.03,25522.0,127.4477,127.5548,127.3407,127.5256,25522.0
2021-08-13 15:40:00,131.02,131.02,130.93,130.96,19228.0,127.5159,127.5159,127.4283,127.4575,19228.0
2021-08-13 15:50:00,130.97,131.26,130.9,131.25,69260.0,127.4672,127.7494,127.3991,127.7397,69260.0
2021-08-16 09:30:00,130.83,131.23,130.79,130.97,54430.0,127.3309,127.7202,127.292,127.4672,54430.0
2021-08-16 09:40:00,130.99,131.17,130.72,130.95,31912.0,127.4867,127.6618,127.2239,127.4477,31912.0
2021-08-16 09:50:00,130.95,131.02,130.44,130.45,26024.0,127.4477,127.5159,126.9514,126.9611,26024.0
2021-08-16 10:00:00,130.38,130.66,130.26,130.48,30328.0,126.893,127.1655,126.7762,126.9903,30328.0
2021-08-16 10:10:00,130.44,130.74,129.7,129.73,62184.0,126.9514,127.2433,126.2312,126.2604,62184.0
2021-08-16 10:20:00,129.83,130.15,129.83,130.08,20614.0,126.3577,126.6691,126.3577,126.601,20614.0
2021-08-16 10:30:00,130.01,130.35,129.76,130.17,19146.0,126.5329,126.8638,126.2896,126.6886,19146.0
2021-08-16 10:40:00,130.29,130.31,130.02,130.22,15348.0,126.8054,126.8248,126.5426,126.7373,15348.0
2021-08-16 10:50:00,130.1,130.13,129.74,129.83,39708.0,126.6205,126.6497,126.2701,126.3577,39708.0
2021-08-16 11:00:00,129.81,130.04,129.68,129.81,14182.0,126.3382,126.5621,126.2117,126.3382,14182.0
2021-08-16 11:10:00,129.77,130.05,129.77,129.96,7320.0,126.2993,126.5718,126.2993,126.4842,7320.0
2021-08-16 11:20:00,130.02,130.03,129.95,129.99,8642.0,126.5426,126.5523,126.4745,126.5134,8642.0
2021-08-16 11:30:00,129.96,130.15,129.96,130.09,11632.0,126.4842,126.6691,126.4842,126.6107,11632.0
2021-08-16 11:40:00,130.18,130.28,130.14,130.28,16510.0,126.6983,126.7956,126.6594,126.7956,16510.0
2021-08-16 11:50:00,130.32,130.32,130.0,130.01,5190.0,126.8346,126.8346,126.5231,126.5329,5190.0
2021-08-16 12:00:00,129.96,130.0,129.87,129.88,9200.0,126.4842,126.5231,126.3966,126.4063,9200.0
2021-08-16 12:10:00,129.88,130.14,129.88,130.06,12324.0,126.4063,126.6594,126.4063,126.5815,12324.0
2021-08-16 12:20:00,130.04,130.13,129.88,129.89,10200.0,126.5621,126.6497,126.4063,126.4161,10200.0
2021-08-16 12:30:00,129.84,129.85,129.75,129.75,5434.0,126.3674,126.3771,126.2798,126.2798,5434.0
2021-08-16 12:40:00,129.74,129.9,129.74,129.86,22050.0,126.2701,126.4258,126.2701,126.3869,22050.0
2021-08-16 12:50:00,129.88,130.01,129.85,129.99,15664.0,126.4063,126.5329,126.3771,126.5134,15664.0
2021-08-16 13:00:00,130.01,130.04,129.95,129.98,6228.0,126.5329,126.5621,126.4745,126.5037,6228.0
2021-08-16 13:10:00,129.96,130.03,129.94,130.03,3200.0,126.4842,126.5523,126.4647,126.5523,3200.0
2021-08-16 13:20:00,130.02,130.21,130.02,130.16,8952.0,126.5426,126.7275,126.5426,126.6789,8952.0
2021-08-16 13:30:00,130.15,130.33,130.15,130.32,5060.0,126.6691,126.8443,126.6691,126.8346,5060.0
2021-08-16 13:40:00,130.33,130.4,130.24,130.29,8400.0,126.8443,126.9124,126.7567,126.8054,8400.0
2021-08-16 13:50:00,130.28,130.37,130.26,130.35,16478.0,126.7956,126.8832,126.7762,126.8638,16478.0
2021-08-16 14:00:00,130.33,130.43,130.28,130.43,7400.0,126.8443,126.9416,126.7956,126.9416,7400.0
2021-08-16 14:10:00,130.44,130.5,130.41,130.45,9276.0,126.9514,127.0098,126.9222,126.9611,9276.0
2021-08-16 14:20:00,130.43,130.43,130.22,130.22,8034.0,126.9416,126.9416,126.7373,126.7373,8034.0
2021-08-16 14:30:00,130.28,130.35,130.26,130.32,7712.0,126.7956,126.8638,126.7762,126.8346,7712.0
2021-08-16 14:40:00,130.32,130.46,130.31,130.45,6158.0,126.8346,126.9708,126.8248,126.9611,6158.0
2021-08-16 14:50:00,130.47,130.49,130.37,130.38,9250.0,126.9806,127.0,126.8832,126.893,9250.0
2021-08-16 15:00:00,130.38,130.38,130.31,130.33,9426.0,126.893,126.893,126.8248,126.8443,9426.0
2021-08-16 15:10:00,130.34,130.42,130.34,130.4,10208.0,126.854,126.9319,126.854,126.9124,10208.0
2021-08-16 15:20:00,130.43,130.56,130.4,130.56,17796.0,126.9416,127.0682,126.9124,127.0682,17796.0
2021-08-16 15:30:00,130.55,130.55,130.35,130.37,18006.0,127.0584,127.0584,126.8638,126.8832,18006.0
2021-08-16 15:40:00,130.38,130.41,130.3,130.35,20354.0,126.893,126.9222,126.8151,126.8638,20354.0
2021-08-16 15:50:00,130.35,130.68,130.35,130.66,56974.0,126.8638,127.185,126.8638,127.1655,56974.0
2021-08-17 09:30:00,129.47,129.48,128.54,128.98,76622.0,126.0073,126.017,125.1022,125.5304,76622.0
2021-08-17 09:40:00,128.87,129.16,128.65,128.78,47944.0,125.4234,125.7056,125.2092,125.3358,47944.0
2021-08-17 09:50:00,128.77,128.77,127.98,128.17,62050.0,125.326,125.326,124.5572,124.7421,62050.0
2021-08-17 10:00:00,128.07,128.42,127.81,127.84,41400.0,124.6448,124.9854,124.3917,124.4209,41400.0
2021-08-17 10:10:00,127.83,128.12,127.72,127.96,46550.0,124.4112,124.6934,124.3041,124.5377,46550.0
2021-08-17 10:20:00,127.94,128.59,127.86,128.53,35682.0,124.5182,125.1508,124.4404,125.0925,35682.0
2021-08-17 10:30:00,128.51,129.0,128.46,128.93,39668.0,125.073,125.5499,125.0243,125.4818,39668.0
2021-08-17 10:40:00,128.93,129.33,128.93,129.08,24502.0,125.4818,125.8711,125.4818,125.6277,24502.0
2021-08-17 10:50:00,129.11,129.2,128.75,128.79,25240.0,125.6569,125.7445,125.3066,125.3455,25240.0
2021-08-17 11:00:00,128.82,128.82,128.44,128.48,22488.0,125.3747,125.3747,125.0049,125.0438,22488.0
2021-08-17 11:10:00,128.46,128.51,128.22,128.42,30092.0,125.0243,125.073,124.7907,124.9854,30092.0
2021-08-17 11:20:00,128.44,128.44,128.08,128.13,18114.0,125.0049,125.0049,124.6545,124.7032,18114.0
2021-08-17 11:30:00,128.07,128.29,127.96,127.99,20402.0,124.6448,124.8589,124.5377,124.5669,20402.0
2021-08-17 11:40:00,128.03,128.1,127.91,128.07,14804.0,124.6058,124.674,124.489,124.6448,14804.0
2021-08-17 11:50:00,128.02,128.03,127.71,127.74,19598.0,124.5961,124.6058,124.2944,124.3236,19598.0
2021-08-17 12:00:00,127.7,128.02,127.6,127.87,18018.0,124.2847,124.5961,124.1873,124.4501,18018.0
2021-08-17 12:10:00,127.86,128.0,127.74,127.89,25338.0,124.4404,124.5766,124.3236,124.4696,25338.0
2021-08-17 12:20:00,127.9,128.14,127.79,128.12,19384.0,124.4793,124.7129,124.3722,124.6934,19384.0
2021-08-17 12:30:00,128.08,128.09,127.68,127.69,35954.0,124.6545,124.6642,124.2652,124.2749,35954.0
2021-08-17 12:40:00,127.67,127.67,127.33,127.33,43892.0,124.2555,124.2555,123.9245,123.9245,43892.0
2021-08-17 12:50:00,127.32,127.5,127.12,127.16,51632.0,123.9148,124.09,123.7202,123.7591,51632.0
2021-08-17 13:00:00,127.13,127.64,127.13,127.61,66910.0,123.7299,124.2263,123.7299,124.1971,66910.0
2021-08-17 13:10:00,127.61,127.74,127.49,127.57,29490.0,124.1971,124.3236,124.0803,124.1581,29490.0
2021-08-17 13:20:00,127.58,127.82,127.51,127.8,19792.0,124.1679,124.4014,124.0997,124.382,19792.0
2021-08-17 13:30:00,127.81,127.82,127.44,127.46,17316.0,124.3917,124.4014,124.0316,124.0511,17316.0
2021-08-17 13:40:00,127.48,127.5,127.32,127.35,13934.0,124.0705,124.09,123.9148,123.944,13934.0
2021-08-17 13:50:00,127.39,127.7,127.3,127.69,31240.0,123.9829,124.2847,123.8953,124.2749,31240.0
2021-08-17 14:00:00,127.7,127.88,127.69,127.82,35288.0,124.2847,124.4598,124.2749,124.4014,35288.0
2021-08-17 14:10:00,127.8,127.89,127.73,127.76,28774.0,124.382,124.4696,124.3138,124.343,28774.0
2021-08-17 14:20:00,127.77,127.84,127.65,127.71,26892.0,124.3528,124.4209,124.236,124.2944,26892.0
2021-08-17 14:30:00,127.72,127.88,127.54,127.57,43248.0,124.3041,124.4598,124.1289,124.1581,43248.0
2021-08-17 14:40:00,127.57,127.89,127.55,127.82,79484.0,124.1581,124.4696,124.1387,124.4014,79484.0
2021-08-17 14:50:00,127.81,128.0,127.71,127.97,61368.0,124.3917,124.5766,124.2944,124.5474,61368.0
2021-08-17 15:00:00,127.98,128.04,127.91,128.0,46244.0,124.5572,124.6156,124.489,124.5766,46244.0
2021-08-17 15:10:00,127.99,128.11,127.85,127.95,59374.0,124.5669,124.6837,124.4306,124.528,59374.0
2021-08-17 15:20:00,127.96,128.04,127.86,127.93,65892.0,124.5377,124.6156,124.4404,124.5085,65892.0
2021-08-17 15:30:00,127.93,128.06,127.78,127.81,54730.0,124.5085,124.635,124.3625,124.3917,54730.0
2021-08-17 15:40:00,127.8,127.86,127.71,127.83,65328.0,124.382,124.4404,124.2944,124.4112,65328.0
2021-08-17 15:50:00,127.83,128.18,127.83,128.18,132202.0,124.4112,124.7518,124.4112,124.7518,132202.0
2021-08-18 09:30:00,128.28,128.42,127.9,128.23,36890.0,124.8491,124.9854,124.4793,124.8005,36890.0
2021-08-18 09:40:00,128.21,128.32,127.86,127.89,31636.0,124.781,124.8881,124.4404,124.4696,31636.0
2021-08-18 09:50:00,127.91,128.98,127.91,128.83,32610.0,124.489,125.5304,124.489,125.3844,32610.0
2021-08-18 10:00:00,128.86,128.86,128.37,128.57,27972.0,125.4136,125.4136,124.9367,125.1314,27972.0
2021-08-18 10:10:00,128.58,128.67,128.25,128.6,31166.0,125.1411,125.2287,124.8199,125.1606,31166.0
2021-08-18 10:20:00,128.58,128.85,128.5,128.59,19840.0,125.1411,125.4039,125.0633,125.1508,19840.0
2021-08-18 10:30:00,128.6,128.68,128.35,128.37,24158.0,125.1606,125.2384,124.9173,124.9367,24158.0
2021-08-18 10:40:00,128.39,128.39,128.09,128.24,33488.0,124.9562,124.9562,124.6642,124.8102,33488.0
2021-08-18 10:50:00,128.25,128.27,127.96,127.97,26660.0,124.8199,124.8394,124.5377,124.5474,26660.0
2021-08-18 11:00:00,127.97,128.17,127.91,128.11,26094.0,124.5474,124.7421,124.489,124.6837,26094.0
2021-08-18 11:10:00,128.1,128.1,127.8,127.88,29966.0,124.674,124.674,124.382,124.4598,29966.0
2021-08-18 11:20:00,127.86,128.15,127.83,128.0,13000.0,124.4404,124.7226,124.4112,124.5766,13000.0
2021-08-18 11:30:00,128.02,128.07,127.79,127.98,13690.0,124.5961,124.6448,124.3722,124.5572,13690.0
2021-08-18 11:40:00,128.02,128.07,127.88,127.89,3400.0,124.5961,124.6448,124.4598,124.4696,3400.0
2021-08-18 11:50:00,127.85,127.94,127.76,127.91,6440.0,124.4306,124.5182,124.343,124.489,6440.0
2021-08-18 12:00:00,127.89,127.97,127.85,127.92,6800.0,124.4696,124.5474,124.4306,124.4988,6800.0
2021-08-18 12:10:00,127.94,127.95,127.63,127.74,9904.0,124.5182,124.528,124.2165,124.3236,9904.0
2021-08-18 12:20:00,127.74,127.99,127.57,127.92,9200.0,124.3236,124.5669,124.1581,124.4988,9200.0
2021-08-18 12:30:00,127.95,128.16,127.95,128.11,3836.0,124.528,124.7323,124.528,124.6837,3836.0
2021-08-18 12:40:00,128.09,128.17,128.06,128.06,6022.0,124.6642,124.7421,124.635,124.635,6022.0
2021-08-18 12:50:00,128.01,128.04,127.97,128.04,5138.0,124.5864,124.6156,124.5474,124.6156,5138.0
2021-08-18 13:00:00,128.04,128.06,127.95,127.97,8064.0,124.6156,124.635,124.528,124.5474,8064.0
2021-08-18 13:10:00,127.98,128.07,127.95,127.97,5800.0,124.5572,124.6448,124.528,124.5474,5800.0
2021-08-18 13:20:00,127.94,127.94,127.81,127.93,6690.0,124.5182,124.5182,124.3917,124.5085,6690.0
2021-08-18 13:30:00,127.92,127.94,127.8,127.86,6400.0,124.4988,124.5182,124.382,124.4404,6400.0
2021-08-18 13:40:00,127.85,127.96,127.83,127.94,7204.0,124.4306,124.5377,124.4112,124.5182,7204.0
2021-08-18 13:50:00,127.92,127.99,127.92,127.97,6968.0,124.4988,124.5669,124.4988,124.5474,6968.0
2021-08-18 14:00:00,127.93,128.39,127.93,128.08,19250.0,124.5085,124.9562,124.5085,124.6545,19250.0
2021-08-18 14:10:00,128.16,128.16,127.27,127.51,38504.0,124.7323,124.7323,123.8662,124.0997,38504.0
2021-08-18 14:20:00,127.54,127.95,127.46,127.92,23652.0,124.1289,124.528,124.0511,124.4988,23652.0
2021-08-18 14:30:00,127.99,128.14,127.97,127.97,13706.0,124.5669,124.7129,124.5474,124.5474,13706.0
2021-08-18 14:40:00,127.92,128.04,127.87,128.03,23344.0,124.4988,124.6156,124.4501,124.6058,23344.0
2021-08-18 14:50:00,128.02,128.17,127.92,128.13,7884.0,124.5961,124.7421,124.4988,124.7032,7884.0
2021-08-18 15:00:00,128.05,128.19,127.93,127.93,15084.0,124.6253,124.7615,124.5085,124.5085,15084.0
2021-08-18 15:10:00,127.96,128.06,127.96,127.99,14738.0,124.5377,124.635,124.5377,124.5669,14738.0
2021-08-18 15:20:00,128.01,128.01,127.77,127.79,29434.0,124.5864,124.5864,124.3528,124.3722,29434.0
2021-08-18 15:30:00,127.76,127.76,127.42,127.45,35574.0,124.343,124.343,124.0121,124.0413,35574.0
2021-08-18 15:40:00,127.46,127.57,127.13,127.13,37270.0,124.0511,124.1581,123.7299,123.7299,37270.0
2021-08-18 15:50:00,127.12,127.12,126.43,126.43,134028.0,123.7202,123.7202,123.0486,123.0486,134028.0
2021-08-19 09:30:00,125.53,125.92,124.92,124.97,90690.0,122.1727,122.5523,121.579,121.6277,90690.0
2021-08-19 09:40:00,125.06,125.6,124.7,125.06,77412.0,121.7153,122.2408,121.3649,121.7153,77412.0
2021-08-19 09:50:00,125.03,125.61,124.96,124.98,60456.0,121.6861,122.2505,121.6179,121.6374,60456.0
2021-08-19 10:00:00,124.96,125.73,124.93,125.73,49038.0,121.6179,122.3673,121.5887,122.3673,49038.0
2021-08-19 10:10:00,125.72,126.35,125.61,126.15,52336.0,122.3576,122.9708,122.2505,122.7761,52336.0
2021-08-19 10:20:00,126.08,126.31,126.04,126.21,33204.0,122.708,122.9318,122.669,122.8345,33204.0
2021-08-19 10:30:00,126.22,126.3,125.95,126.01,28910.0,122.8442,122.9221,122.5815,122.6399,28910.0
2021-08-19 10:40:00,125.96,126.24,125.93,126.05,17464.0,122.5912,122.8637,122.562,122.6788,17464.0
2021-08-19 10:50:00,126.05,126.82,126.0,126.78,27138.0,122.6788,123.4282,122.6301,123.3893,27138.0
2021-08-19 11:00:00,126.87,127.29,126.87,127.04,28800.0,123.4769,123.8856,123.4769,123.6423,28800.0
2021-08-19 11:10:00,127.07,127.71,127.03,127.71,25986.0,123.6715,124.2944,123.6326,124.2944,25986.0
2021-08-19 11:20:00,127.73,127.73,127.23,127.31,32270.0,124.3138,124.3138,123.8272,123.9051,32270.0
2021-08-19 11:30:00,127.29,127.6,127.26,127.6,27530.0,123.8856,124.1873,123.8564,124.1873,27530.0
2021-08-19 11:40:00,127.56,128.22,127.53,128.17,72476.0,124.1484,124.7907,124.1192,124.7421,72476.0
2021-08-19 11:50:00,128.17,128.27,128.1,128.15,36926.0,124.7421,124.8394,124.674,124.7226,36926.0
2021-08-19 12:00:00,128.2,128.35,127.92,127.95,45782.0,124.7713,124.9173,124.4988,124.528,45782.0
2021-08-19 12:10:00,127.92,128.17,127.8,127.8,19404.0,124.4988,124.7421,124.382,124.382,19404.0
2021-08-19 12:20:00,127.81,127.96,127.76,127.86,37108.0,124.3917,124.5377,124.343,124.4404,37108.0
2021-08-19 12:30:00,127.84,128.09,127.83,128.08,24122.0,124.4209,124.6642,124.4112,124.6545,24122.0
2021-08-19 12:40:00,128.08,128.19,127.91,127.97,10616.0,124.6545,124.7615,124.489,124.5474,10616.0
2021-08-19 12:50:00,128.01,128.07,127.94,127.98,82872.0,124.5864,124.6448,124.5182,124.5572,82872.0
2021-08-19 13:00:00,127.99,127.99,127.65,127.71,24146.0,124.5669,124.5669,124.236,124.2944,24146.0
2021-08-19 13:10:00,127.82,127.87,127.65,127.74,8306.0,124.4014,124.4501,124.236,124.3236,8306.0
2021-08-19 13:20:00,127.72,127.88,127.71,127.72,11872.0,124.3041,124.4598,124.2944,124.3041,11872.0
2021-08-19 13:30:00,127.7,127.74,127.53,127.73,21696.0,124.2847,124.3236,124.1192,124.3138,21696.0
2021-08-19 13:40:00,127.73,127.99,127.73,127.85,22906.0,124.3138,124.5669,124.3138,124.4306,22906.0
2021-08-19 13:50:00,127.9,127.98,127.76,127.76,19092.0,124.4793,124.5572,124.343,124.343,19092.0
2021-08-19 14:00:00,127.68,127.86,127.45,127.49,35596.0,124.2652,124.4404,124.0413,124.0803,35596.0
2021-08-19 14:10:00,127.5,127.58,127.2,127.39,23170.0,124.09,124.1679,123.798,123.9829,23170.0
2021-08-19 14:20:00,127.36,127.63,127.08,127.08,20538.0,123.9537,124.2165,123.6812,123.6812,20538.0
2021-08-19 14:30:00,127.07,127.33,126.81,127.17,50494.0,123.6715,123.9245,123.4185,123.7688,50494.0
2021-08-19 14:40:00,127.04,127.25,126.97,127.19,21500.0,123.6423,123.8467,123.5742,123.7883,21500.0
2021-08-19 14:50:00,127.14,127.57,126.92,127.55,29802.0,123.7396,124.1581,123.5255,124.1387,29802.0
2021-08-19 15:00:00,127.58,128.01,127.58,127.92,28492.0,124.1679,124.5864,124.1679,124.4988,28492.0
2021-08-19 15:10:00,127.91,127.97,127.74,127.86,38218.0,124.489,124.5474,124.3236,124.4404,38218.0
2021-08-19 15:20:00,127.91,128.02,127.79,127.99,26692.0,124.489,124.5961,124.3722,124.5669,26692.0
2021-08-19 15:30:00,127.99,128.06,127.75,127.77,26564.0,124.5669,124.635,124.3333,124.3528,26564.0
2021-08-19 15:40:00,127.81,127.83,127.55,127.57,37916.0,124.3917,124.4112,124.1387,124.1581,37916.0
2021-08-19 15:50:00,127.53,127.69,127.34,127.64,52672.0,124.1192,124.2749,123.9343,124.2263,52672.0
2021-08-20 09:30:00,127.94,128.31,127.56,127.79,67066.0,124.5182,124.8783,124.1484,124.3722,67066.0
2021-08-20 09:40:00,127.62,128.58,127.57,128.18,23420.0,124.2068,125.1411,124.1581,124.7518,23420.0
2021-08-20 09:50:00,128.16,128.38,128.06,128.2,34966.0,124.7323,124.9465,124.635,124.7713,34966.0
2021-08-20 10:00:00,128.29,128.34,127.96,127.99,13920.0,124.8589,124.9075,124.5377,124.5669,13920.0
2021-08-20 10:10:00,128.07,128.33,128.07,128.17,19680.0,124.6448,124.8978,124.6448,124.7421,19680.0
2021-08-20 10:20:00,128.21,128.26,127.64,127.75,16206.0,124.781,124.8297,124.2263,124.3333,16206.0
2021-08-20 10:30:00,127.8,128.18,127.8,128.08,23700.0,124.382,124.7518,124.382,124.6545,23700.0
2021-08-20 10:40:00,128.1,128.32,128.0,128.15,24332.0,124.674,124.8881,124.5766,124.7226,24332.0
2021-08-20 10:50:00,128.12,128.15,127.86,127.89,14636.0,124.6934,124.7226,124.4404,124.4696,14636.0
2021-08-20 11:00:00,127.91,127.96,127.59,127.71,18314.0,124.489,124.5377,124.1776,124.2944,18314.0
2021-08-20 11:10:00,127.69,127.97,127.68,127.83,20920.0,124.2749,124.5474,124.2652,124.4112,20920.0
2021-08-20 11:20:00,127.91,127.96,127.66,127.71,14642.0,124.489,124.5377,124.2457,124.2944,14642.0
2021-08-20 11:30:00,127.7,127.95,127.45,127.5,19134.0,124.2847,124.528,124.0413,124.09,19134.0
2021-08-20 11:40:00,127.49,127.49,127.02,127.19,25516.0,124.0803,124.0803,123.6228,123.7883,25516.0
2021-08-20 11:50:00,127.19,127.25,126.89,127.03,23720.0,123.7883,123.8467,123.4963,123.6326,23720.0
2021-08-20 12:00:00,127.05,127.21,126.98,127.08,18616.0,123.652,123.8078,123.5839,123.6812,18616.0
2021-08-20 12:10:00,127.07,127.25,126.86,127.13,15058.0,123.6715,123.8467,123.4671,123.7299,15058.0
2021-08-20 12:20:00,127.17,127.39,127.15,127.39,25150.0,123.7688,123.9829,123.7494,123.9829,25150.0
2021-08-20 12:30:00,127.42,127.68,127.42,127.66,8686.0,124.0121,124.2652,124.0121,124.2457,8686.0
2021-08-20 12:40:00,127.69,127.77,127.67,127.72,12238.0,124.2749,124.3528,124.2555,124.3041,12238.0
2021-08-20 12:50:00,127.7,127.79,127.66,127.78,4500.0,124.2847,124.3722,124.2457,124.3625,4500.0
2021-08-20 13:00:00,127.83,127.84,127.62,127.66,7038.0,124.4112,124.4209,124.2068,124.2457,7038.0
2021-08-20 13:10:00,127.66,127.73,127.6,127.6,3200.0,124.2457,124.3138,124.1873,124.1873,3200.0
2021-08-20 13:20:00,127.57,127.6,127.49,127.49,3400.0,124.1581,124.1873,124.0803,124.0803,3400.0
2021-08-20 13:30:00,127.51,127.54,127.39,127.44,4352.0,124.0997,124.1289,123.9829,124.0316,4352.0
2021-08-20 13:40:00,127.45,127.51,127.38,127.51,8576.0,124.0413,124.0997,123.9732,124.0997,8576.0
2021-08-20 13:50:00,127.52,127.56,127.37,127.38,5496.0,124.1095,124.1484,123.9635,123.9732,5496.0
2021-08-20 14:00:00,127.38,127.61,127.38,127.61,7232.0,123.9732,124.1971,123.9732,124.1971,7232.0
2021-08-20 14:10:00,127.69,127.72,127.55,127.55,9590.0,124.2749,124.3041,124.1387,124.1387,9590.0
2021-08-20 14:20:00,127.56,127.58,127.41,127.55,13126.0,124.1484,124.1679,124.0024,124.1387,13126.0
2021-08-20 14:30:00,127.58,127.69,127.53,127.65,10900.0,124.1679,124.2749,124.1192,124.236,10900.0
2021-08-20 14:40:00,127.66,127.71,127.57,127.6,17278.0,124.2457,124.2944,124.1581,124.1873,17278.0
2021-08-20 14:50:00,127.61,127.77,127.58,127.73,14782.0,124.1971,124.3528,124.1679,124.3138,14782.0
2021-08-20 15:00:00,127.78,127.83,127.74,127.83,9988.0,124.3625,124.4112,124.3236,124.4112,9988.0
2021-08-20 15:10:00,127.86,127.86,127.74,127.77,11390.0,124.4404,124.4404,124.3236,124.3528,11390.0
2021-08-20 15:20:00,127.75,127.92,127.74,127.86,11654.0,124.3333,124.4988,124.3236,124.4404,11654.0
2021-08-20 15:30:00,127.86,128.02,127.82,128.02,36986.0,124.4404,124.5961,124.4014,124.5961,36986.0
2021-08-20 15:40:00,128.03,128.09,127.96,127.99,30944.0,124.6058,124.6642,124.5377,124.5669,30944.0
2021-08-20 15:50:00,128.08,128.25,128.02,128.18,67854.0,124.6545,124.8199,124.5961,124.7518,67854.0
2021-08-23 09:30:00,129.67,131.01,129.65,130.72,106484.0,126.202,127.5061,126.1825,127.2239,106484.0
2021-08-23 09:40:00,130.74,130.85,130.47,130.6,70220.0,127.2433,127.3504,126.9806,127.1071,70220.0
2021-08-23 09:50:00,130.56,130.88,130.25,130.36,73652.0,127.0682,127.3796,126.7665,126.8735,73652.0
2021-08-23 10:00:00,130.34,130.5,129.99,130.08,56604.0,126.854,127.0098,126.5134,126.601,56604.0
2021-08-23 10:10:00,130.12,130.29,129.99,130.13,50190.0,126.6399,126.8054,126.5134,126.6497,50190.0
2021-08-23 10:20:00,130.1,130.5,129.81,129.9,34184.0,126.6205,127.0098,126.3382,126.4258,34184.0
2021-08-23 10:30:00,129.93,130.31,129.93,130.31,14400.0,126.455,126.8248,126.455,126.8248,14400.0
2021-08-23 10:40:00,130.34,130.65,130.24,130.47,16462.0,126.854,127.1558,126.7567,126.9806,16462.0
2021-08-23 10:50:00,130.49,130.75,130.49,130.75,20832.0,127.0,127.2531,127.0,127.2531,20832.0
2021-08-23 11:00:00,130.76,130.78,130.56,130.64,22170.0,127.2628,127.2823,127.0682,127.146,22170.0
2021-08-23 11:10:00,130.69,130.75,130.61,130.73,12800.0,127.1947,127.2531,127.1168,127.2336,12800.0
2021-08-23 11:20:00,130.76,130.96,130.74,130.93,16300.0,127.2628,127.4575,127.2433,127.4283,16300.0
2021-08-23 11:30:00,130.97,131.09,130.97,131.07,21492.0,127.4672,127.584,127.4672,127.5645,21492.0
2021-08-23 11:40:00,131.03,131.21,131.03,131.15,17926.0,127.5256,127.7008,127.5256,127.6424,17926.0
2021-08-23 11:50:00,131.2,131.54,131.16,131.54,20296.0,127.691,128.022,127.6521,128.022,20296.0
2021-08-23 12:00:00,131.53,131.67,131.53,131.66,25396.0,128.0122,128.1485,128.0122,128.1387,25396.0
2021-08-23 12:10:00,131.67,131.7,131.54,131.58,21228.0,128.1485,128.1777,128.022,128.0609,21228.0
2021-08-23 12:20:00,131.58,131.64,131.53,131.64,14016.0,128.0609,128.1193,128.0122,128.1193,14016.0
2021-08-23 12:30:00,131.67,131.67,131.52,131.57,16456.0,128.1485,128.1485,128.0025,128.0511,16456.0
2021-08-23 12:40:00,131.54,131.59,131.4,131.4,14838.0,128.022,128.0706,127.8857,127.8857,14838.0
2021-08-23 12:50:00,131.35,131.59,131.32,131.57,18988.0,127.837,128.0706,127.8078,128.0511,18988.0
2021-08-23 13:00:00,131.62,131.62,131.53,131.53,17776.0,128.0998,128.0998,128.0122,128.0122,17776.0
2021-08-23 13:10:00,131.53,131.64,131.5,131.59,25628.0,128.0122,128.1193,127.983,128.0706,25628.0
2021-08-23 13:20:00,131.59,131.68,131.59,131.6,18956.0,128.0706,128.1582,128.0706,128.0803,18956.0
2021-08-23 13:30:00,131.58,131.58,131.36,131.36,18800.0,128.0609,128.0609,127.8468,127.8468,18800.0
2021-08-23 13:40:00,131.37,131.56,131.37,131.49,22182.0,127.8565,128.0414,127.8565,127.9733,22182.0
2021-08-23 13:50:00,131.5,131.56,131.5,131.5,13010.0,127.983,128.0414,127.983,127.983,13010.0
2021-08-23 14:00:00,131.53,131.76,131.53,131.76,12036.0,128.0122,128.2361,128.0122,128.2361,12036.0
2021-08-23 14:10:00,131.76,131.8,131.72,131.75,14330.0,128.2361,128.275,128.1971,128.2263,14330.0
2021-08-23 14:20:00,131.77,131.79,131.72,131.75,26734.0,128.2458,128.2653,128.1971,128.2263,26734.0
2021-08-23 14:30:00,131.77,131.9,131.76,131.87,13580.0,128.2458,128.3723,128.2361,128.3431,13580.0
2021-08-23 14:40:00,131.86,131.94,131.84,131.89,27078.0,128.3334,128.4113,128.3139,128.3626,27078.0
2021-08-23 14:50:00,131.94,131.98,131.92,131.96,34966.0,128.4113,128.4502,128.3918,128.4307,34966.0
2021-08-23 15:00:00,131.96,131.96,131.79,131.79,33368.0,128.4307,128.4307,128.2653,128.2653,33368.0
2021-08-23 15:10:00,131.8,131.94,131.77,131.88,21518.0,128.275,128.4113,128.2458,128.3529,21518.0
2021-08-23 15:20:00,131.85,131.85,131.7,131.82,17822.0,128.3237,128.3237,128.1777,128.2945,17822.0
2021-08-23 15:30:00,131.81,131.94,131.81,131.87,33058.0,128.2847,128.4113,128.2847,128.3431,33058.0
2021-08-23 15:40:00,131.84,131.94,131.77,131.85,30992.0,128.3139,128.4113,128.2458,128.3237,30992.0
2021-08-23 15:50:00,131.85,132.01,131.81,131.85,106006.0,128.3237,128.4794,128.2847,128.3237,106006.0
2021-08-24 09:30:00,132.19,132.58,131.81,132.42,49372.0,128.6546,129.0341,128.2847,128.8784,49372.0
2021-08-24 09:40:00,132.41,132.7,132.26,132.26,27172.0,128.8687,129.1509,128.7227,128.7227,27172.0
2021-08-24 09:50:00,132.24,132.34,131.95,131.95,44054.0,128.7032,128.8006,128.421,128.421,44054.0
2021-08-24 10:00:00,131.99,132.26,131.73,131.9,41400.0,128.4599,128.7227,128.2069,128.3723,41400.0
2021-08-24 10:10:00,131.91,132.12,131.75,132.08,19870.0,128.3821,128.5864,128.2263,128.5475,19870.0
2021-08-24 10:20:00,132.1,132.31,132.1,132.19,18910.0,128.567,128.7714,128.567,128.6546,18910.0
2021-08-24 10:30:00,132.24,132.51,132.21,132.5,11734.0,128.7032,128.966,128.674,128.9563,11734.0
2021-08-24 10:40:00,132.43,132.43,132.08,132.09,19442.0,128.8881,128.8881,128.5475,128.5572,19442.0
2021-08-24 10:50:00,132.1,132.34,132.02,132.32,16962.0,128.567,128.8006,128.4891,128.7811,16962.0
2021-08-24 11:00:00,132.31,132.34,132.17,132.22,11000.0,128.7714,128.8006,128.6351,128.6838,11000.0
2021-08-24 11:10:00,132.24,132.24,132.09,132.15,8180.0,128.7032,128.7032,128.5572,128.6156,8180.0
2021-08-24 11:20:00,132.17,132.21,131.91,131.95,9720.0,128.6351,128.674,128.3821,128.421,9720.0
2021-08-24 11:30:00,131.82,131.88,131.69,131.78,12854.0,128.2945,128.3529,128.1679,128.2555,12854.0
2021-08-24 11:40:00,131.82,132.05,131.82,132.0,7200.0,128.2945,128.5183,128.2945,128.4696,7200.0
2021-08-24 11:50:00,132.04,132.26,132.01,132.26,15908.0,128.5086,128.7227,128.4794,128.7227,15908.0
2021-08-24 12:00:00,132.25,132.25,132.13,132.2,14796.0,128.713,128.713,128.5962,128.6643,14796.0
2021-08-24 12:10:00,132.22,132.27,132.1,132.19,10620.0,128.6838,128.7324,128.567,128.6546,10620.0
2021-08-24 12:20:00,132.1,132.12,131.98,131.99,8152.0,128.567,128.5864,128.4502,128.4599,8152.0
2021-08-24 12:30:00,131.92,132.08,131.92,132.0,6640.0,128.3918,128.5475,128.3918,128.4696,6640.0
2021-08-24 12:40:00,132.03,132.1,132.02,132.03,9314.0,128.4988,128.567,128.4891,128.4988,9314.0
2021-08-24 12:50:00,132.07,132.08,132.0,132.06,6860.0,128.5378,128.5475,128.4696,128.528,6860.0
2021-08-24 13:00:00,132.08,132.13,132.05,132.08,14358.0,128.5475,128.5962,128.5183,128.5475,14358.0
2021-08-24 13:10:00,132.09,132.09,131.87,131.88,12350.0,128.5572,128.5572,128.3431,128.3529,12350.0
2021-08-24 13:20:00,131.9,131.92,131.85,131.92,15020.0,128.3723,128.3918,128.3237,128.3918,15020.0
2021-08-24 13:30:00,131.92,131.98,131.88,131.97,15962.0,128.3918,128.4502,128.3529,128.4405,15962.0
2021-08-24 13:40:00,131.96,131.98,131.84,131.85,8600.0,128.4307,128.4502,128.3139,128.3237,8600.0
2021-08-24 13:50:00,131.85,131.91,131.8,131.85,15488.0,128.3237,128.3821,128.275,128.3237,15488.0
2021-08-24 14:00:00,131.86,131.88,131.71,131.77,13720.0,128.3334,128.3529,128.1874,128.2458,13720.0
2021-08-24 14:10:00,131.75,131.85,131.73,131.79,21428.0,128.2263,128.3237,128.2069,128.2653,21428.0
2021-08-24 14:20:00,131.81,131.9,131.77,131.9,24826.0,128.2847,128.3723,128.2458,128.3723,24826.0
2021-08-24 14:30:00,131.92,131.97,131.85,131.89,14200.0,128.3918,128.4405,128.3237,128.3626,14200.0
2021-08-24 14:40:00,131.88,131.91,131.82,131.88,14598.0,128.3529,128.3821,128.2945,128.3529,14598.0
2021-08-24 14:50:00,131.9,131.93,131.87,131.91,10600.0,128.3723,128.4015,128.3431,128.3821,10600.0
2021-08-24 15:00:00,131.91,131.99,131.85,131.87,15240.0,128.3821,128.4599,128.3237,128.3431,15240.0
2021-08-24 15:10:00,131.86,131.98,131.85,131.96,29478.0,128.3334,128.4502,128.3237,128.4307,29478.0
2021-08-24 15:20:00,131.95,132.1,131.94,132.0,20800.0,128.421,128.567,128.4113,128.4696,20800.0
2021-08-24 15:30:00,132.03,132.06,131.9,131.97,22330.0,128.4988,128.528,128.3723,128.4405,22330.0
2021-08-24 15:40:00,131.97,132.0,131.79,131.85,22518.0,128.4405,128.4696,128.2653,128.3237,22518.0
2021-08-24 15:50:00,131.81,131.94,131.79,131.9,49324.0,128.2847,128.4113,128.2653,128.3723,49324.0
2021-08-25 09:30:00,132.49,134.08,132.45,133.68,160608.0,128.9465,130.494,128.9076,130.1047,160608.0
2021-08-25 09:40:00,133.74,133.98,133.65,133.92,51562.0,130.1631,130.3967,130.0755,130.3383,51562.0
2021-08-25 09:50:00,133.94,134.15,133.59,133.97,48502.0,130.3578,130.5621,130.0171,130.387,48502.0
2021-08-25 10:00:00,133.87,133.88,133.5,133.7,27902.0,130.2896,130.2994,129.9295,130.1242,27902.0
2021-08-25 10:10:00,133.67,134.15,133.66,134.1,30372.0,130.095,130.5621,130.0853,130.5135,30372.0
2021-08-25 10:20:00,134.1,134.16,133.77,133.82,48380.0,130.5135,130.5719,130.1923,130.241,48380.0
2021-08-25 10:30:00,133.8,133.85,133.48,133.63,49226.0,130.2215,130.2702,129.9101,130.0561,49226.0
2021-08-25 10:40:00,133.61,133.64,133.26,133.27,22288.0,130.0366,130.0658,129.6959,129.7057,22288.0
2021-08-25 10:50:00,133.29,133.44,133.25,133.29,16002.0,129.7251,129.8711,129.6862,129.7251,16002.0
2021-08-25 11:00:00,133.3,133.56,133.3,133.49,44416.0,129.7349,129.9879,129.7349,129.9198,44416.0
2021-08-25 11:10:00,133.48,133.6,133.42,133.53,12866.0,129.9101,130.0269,129.8517,129.9587,12866.0
2021-08-25 11:20:00,133.54,133.69,133.53,133.64,13830.0,129.9685,130.1144,129.9587,130.0658,13830.0
2021-08-25 11:30:00,133.64,133.69,133.53,133.55,17030.0,130.0658,130.1144,129.9587,129.9782,17030.0
2021-08-25 11:40:00,133.6,133.88,133.6,133.82,10300.0,130.0269,130.2994,130.0269,130.241,10300.0
2021-08-25 11:50:00,133.83,133.83,133.57,133.6,9830.0,130.2507,130.2507,129.9977,130.0269,9830.0
2021-08-25 12:00:00,133.59,133.6,133.43,133.45,11050.0,130.0171,130.0269,129.8614,129.8809,11050.0
2021-08-25 12:10:00,133.47,133.66,133.46,133.65,7662.0,129.9003,130.0853,129.8906,130.0755,7662.0
2021-08-25 12:20:00,133.74,133.85,133.74,133.82,32830.0,130.1631,130.2702,130.1631,130.241,32830.0
2021-08-25 12:30:00,133.83,133.89,133.78,133.89,15882.0,130.2507,130.3091,130.202,130.3091,15882.0
2021-08-25 12:40:00,133.9,133.92,133.82,133.85,20600.0,130.3188,130.3383,130.241,130.2702,20600.0
2021-08-25 12:50:00,133.85,133.98,133.82,133.93,9400.0,130.2702,130.3967,130.241,130.348,9400.0
2021-08-25 13:00:00,133.92,133.94,133.8,133.8,8650.0,130.3383,130.3578,130.2215,130.2215,8650.0
2021-08-25 13:10:00,133.81,133.91,133.77,133.81,7400.0,130.2312,130.3286,130.1923,130.2312,7400.0
2021-08-25 13:20:00,133.79,133.91,133.79,133.83,7400.0,130.2118,130.3286,130.2118,130.2507,7400.0
2021-08-25 13:30:00,133.94,134.02,133.91,133.91,8712.0,130.3578,130.4356,130.3286,130.3286,8712.0
2021-08-25 13:40:00,133.91,134.02,133.83,133.83,8492.0,130.3286,130.4356,130.2507,130.2507,8492.0
2021-08-25 13:50:00,133.85,133.85,133.76,133.76,19388.0,130.2702,130.2702,130.1826,130.1826,19388.0
2021-08-25 14:00:00,133.78,134.39,133.74,134.25,75606.0,130.202,130.7957,130.1631,130.6595,75606.0
2021-08-25 14:10:00,134.28,134.43,133.84,133.9,57176.0,130.6887,130.8347,130.2604,130.3188,57176.0
2021-08-25 14:20:00,133.89,133.98,133.76,133.9,29678.0,130.3091,130.3967,130.1826,130.3188,29678.0
2021-08-25 14:30:00,133.94,133.94,133.72,133.75,10968.0,130.3578,130.3578,130.1436,130.1728,10968.0
2021-08-25 14:40:00,133.85,134.04,133.85,133.9,39184.0,130.2702,130.4551,130.2702,130.3188,39184.0
2021-08-25 14:50:00,133.92,133.94,133.78,133.78,24678.0,130.3383,130.3578,130.202,130.202,24678.0
2021-08-25 15:00:00,133.75,133.81,133.58,133.6,28680.0,130.1728,130.2312,130.0074,130.0269,28680.0
2021-08-25 15:10:00,133.65,133.67,133.53,133.53,20394.0,130.0755,130.095,129.9587,129.9587,20394.0
2021-08-25 15:20:00,133.51,133.71,133.51,133.68,15984.0,129.9393,130.1339,129.9393,130.1047,15984.0
2021-08-25 15:30:00,133.68,133.68,133.46,133.49,56474.0,130.1047,130.1047,129.8906,129.9198,56474.0
2021-08-25 15:40:00,133.48,133.62,133.36,133.36,100816.0,129.9101,130.0463,129.7933,129.7933,100816.0
2021-08-25 15:50:00,133.37,133.54,133.36,133.41,328498.0,129.803,129.9685,129.7933,129.8419,328498.0
2021-08-26 09:30:00,133.38,133.64,132.8,132.92,33652.0,129.8127,130.0658,129.2483,129.365,33652.0
2021-08-26 09:40:00,132.96,133.35,132.84,133.23,60102.0,129.404,129.7835,129.2872,129.6668,60102.0
2021-08-26 09:50:00,133.19,133.8,133.17,133.78,33850.0,129.6278,130.2215,129.6084,130.202,33850.0
2021-08-26 10:00:00,133.76,134.13,133.74,133.82,63408.0,130.1826,130.5427,130.1631,130.241,63408.0
2021-08-26 10:10:00,133.83,133.88,133.51,133.56,45522.0,130.2507,130.2994,129.9393,129.9879,45522.0
2021-08-26 10:20:00,133.56,133.6,132.69,133.04,57666.0,129.9879,130.0269,129.1412,129.4818,57666.0
2021-08-26 10:30:00,133.05,133.34,132.98,133.02,36396.0,129.4916,129.7738,129.4234,129.4624,36396.0
2021-08-26 10:40:00,132.97,133.06,132.74,132.95,26948.0,129.4137,129.5013,129.1899,129.3942,26948.0
2021-08-26 10:50:00,132.95,133.09,132.76,132.97,21704.0,129.3942,129.5305,129.2093,129.4137,21704.0
2021-08-26 11:00:00,132.97,132.97,132.52,132.89,37816.0,129.4137,129.4137,128.9757,129.3358,37816.0
2021-08-26 11:10:00,132.86,133.32,132.86,133.26,37014.0,129.3066,129.7543,129.3066,129.6959,37014.0
2021-08-26 11:20:00,133.25,133.45,133.25,133.37,18698.0,129.6862,129.8809,129.6862,129.803,18698.0
2021-08-26 11:30:00,133.39,133.44,133.25,133.39,17108.0,129.8225,129.8711,129.6862,129.8225,17108.0
2021-08-26 11:40:00,133.45,133.52,133.17,133.28,18900.0,129.8809,129.949,129.6084,129.7154,18900.0
2021-08-26 11:50:00,133.29,133.57,133.29,133.56,10470.0,129.7251,129.9977,129.7251,129.9879,10470.0
2021-08-26 12:00:00,133.54,133.87,133.54,133.85,16734.0,129.9685,130.2896,129.9685,130.2702,16734.0
2021-08-26 12:10:00,133.85,133.86,133.71,133.73,10600.0,130.2702,130.2799,130.1339,130.1534,10600.0
2021-08-26 12:20:00,133.75,133.88,133.75,133.87,11006.0,130.1728,130.2994,130.1728,130.2896,11006.0
2021-08-26 12:30:00,133.78,133.91,133.73,133.83,18040.0,130.202,130.3286,130.1534,130.2507,18040.0
2021-08-26 12:40:00,133.84,133.95,133.81,133.87,13910.0,130.2604,130.3675,130.2312,130.2896,13910.0
2021-08-26 12:50:00,133.92,133.92,133.74,133.81,26278.0,130.3383,130.3383,130.1631,130.2312,26278.0
2021-08-26 13:00:00,133.82,133.83,133.74,133.83,7400.0,130.241,130.2507,130.1631,130.2507,7400.0
2021-08-26 13:10:00,133.79,133.91,133.79,133.89,9732.0,130.2118,130.3286,130.2118,130.3091,9732.0
2021-08-26 13:20:00,133.89,133.89,133.67,133.75,12772.0,130.3091,130.3091,130.095,130.1728,12772.0
2021-08-26 13:30:00,133.74,133.85,133.73,133.82,12138.0,130.1631,130.2702,130.1534,130.241,12138.0
2021-08-26 13:40:00,133.84,133.9,133.83,133.84,10000.0,130.2604,130.3188,130.2507,130.2604,10000.0
2021-08-26 13:50:00,133.87,133.96,133.84,133.92,12048.0,130.2896,130.3772,130.2604,130.3383,12048.0
2021-08-26 14:00:00,133.93,133.97,133.76,133.76,11400.0,130.348,130.387,130.1826,130.1826,11400.0
2021-08-26 14:10:00,133.77,133.87,133.73,133.8,23800.0,130.1923,130.2896,130.1534,130.2215,23800.0
2021-08-26 14:20:00,133.84,133.94,133.81,133.93,13000.0,130.2604,130.3578,130.2312,130.348,13000.0
2021-08-26 14:30:00,133.89,133.96,133.89,133.89,15080.0,130.3091,130.3772,130.3091,130.3091,15080.0
2021-08-26 14:40:00,133.92,133.95,133.7,133.71,16510.0,130.3383,130.3675,130.1242,130.1339,16510.0
2021-08-26 14:50:00,133.69,133.72,133.58,133.6,24200.0,130.1144,130.1436,130.0074,130.0269,24200.0
2021-08-26 15:00:00,133.56,133.57,133.23,133.32,79240.0,129.9879,129.9977,129.6668,129.7543,79240.0
2021-08-26 15:10:00,133.34,133.62,133.26,133.62,41632.0,129.7738,130.0463,129.6959,130.0463,41632.0
2021-08-26 15:20:00,133.62,133.64,133.51,133.6,19800.0,130.0463,130.0658,129.9393,130.0269,19800.0
2021-08-26 15:30:00,133.65,133.73,133.54,133.54,25228.0,130.0755,130.1534,129.9685,129.9685,25228.0
2021-08-26 15:40:00,133.53,133.75,133.5,133.61,38988.0,129.9587,130.1728,129.9295,130.0366,38988.0
2021-08-26 15:50:00,133.6,133.77,133.57,133.59,39876.0,130.0269,130.1923,129.9977,130.0171,39876.0
2021-08-27 09:30:00,133.76,134.44,133.76,134.09,34400.0,130.1826,130.8444,130.1826,130.5038,34400.0
2021-08-27 09:40:00,134.07,134.6,134.02,134.6,67746.0,130.4843,131.0001,130.4356,131.0001,67746.0
2021-08-27 09:50:00,134.46,134.49,134.29,134.47,16800.0,130.8639,130.8931,130.6984,130.8736,16800.0
2021-08-27 10:00:00,134.46,135.06,134.25,134.9,44156.0,130.8639,131.4478,130.6595,131.2921,44156.0
2021-08-27 10:10:00,134.9,135.53,134.9,135.41,72066.0,131.2921,131.9052,131.2921,131.7884,72066.0
2021-08-27 10:20:00,135.43,135.58,135.02,135.31,39866.0,131.8079,131.9539,131.4089,131.6911,39866.0
2021-08-27 10:30:00,135.37,135.49,135.19,135.28,27390.0,131.7495,131.8663,131.5743,131.6619,27390.0
2021-08-27 10:40:00,135.27,135.58,135.16,135.58,26638.0,131.6522,131.9539,131.5451,131.9539,26638.0
2021-08-27 10:50:00,135.6,135.94,135.6,135.79,23356.0,131.9734,132.3043,131.9734,132.1583,23356.0
2021-08-27 11:00:00,135.81,135.88,135.66,135.74,22240.0,132.1777,132.2459,132.0318,132.1096,22240.0
2021-08-27 11:10:00,135.69,135.78,135.61,135.78,16478.0,132.061,132.1486,131.9831,132.1486,16478.0
2021-08-27 11:20:00,135.79,135.81,135.47,135.47,13660.0,132.1583,132.1777,131.8468,131.8468,13660.0
2021-08-27 11:30:00,135.45,135.64,135.45,135.58,11712.0,131.8274,132.0123,131.8274,131.9539,11712.0
2021-08-27 11:40:00,135.6,135.77,135.6,135.71,22516.0,131.9734,132.1388,131.9734,132.0804,22516.0
2021-08-27 11:50:00,135.72,135.81,135.69,135.75,17486.0,132.0902,132.1777,132.061,132.1194,17486.0
2021-08-27 12:00:00,135.75,135.9,135.74,135.74,23614.0,132.1194,132.2653,132.1096,132.1096,23614.0
2021-08-27 12:10:00,135.75,135.78,135.71,135.76,22128.0,132.1194,132.1486,132.0804,132.1291,22128.0
2021-08-27 12:20:00,135.77,135.79,135.73,135.74,8422.0,132.1388,132.1583,132.0999,132.1096,8422.0
2021-08-27 12:30:00,135.74,135.8,135.72,135.78,7078.0,132.1096,132.168,132.0902,132.1486,7078.0
2021-08-27 12:40:00,135.76,135.8,135.75,135.75,12548.0,132.1291,132.168,132.1194,132.1194,12548.0
2021-08-27 12:50:00,135.78,135.83,135.75,135.82,16788.0,132.1486,132.1972,132.1194,132.1875,16788.0
2021-08-27 13:00:00,135.81,135.85,135.79,135.84,13674.0,132.1777,132.2167,132.1583,132.2069,13674.0
2021-08-27 13:10:00,135.85,135.85,135.78,135.79,11428.0,132.2167,132.2167,132.1486,132.1583,11428.0
2021-08-27 13:20:00,135.81,135.93,135.79,135.82,7056.0,132.1777,132.2945,132.1583,132.1875,7056.0
2021-08-27 13:30:00,135.82,135.99,135.79,135.97,7400.0,132.1875,132.3529,132.1583,132.3335,7400.0
2021-08-27 13:40:00,135.97,136.01,135.93,135.94,9434.0,132.3335,132.3724,132.2945,132.3043,9434.0
2021-08-27 13:50:00,135.97,136.07,135.94,136.07,8624.0,132.3335,132.4308,132.3043,132.4308,8624.0
2021-08-27 14:00:00,136.12,136.12,136.0,136.02,8640.0,132.4795,132.4795,132.3627,132.3821,8640.0
2021-08-27 14:10:00,136.0,136.09,136.0,136.05,8314.0,132.3627,132.4503,132.3627,132.4113,8314.0
2021-08-27 14:20:00,136.07,136.09,136.0,136.09,6448.0,132.4308,132.4503,132.3627,132.4503,6448.0
2021-08-27 14:30:00,136.09,136.16,136.04,136.14,8344.0,132.4503,132.5184,132.4016,132.4989,8344.0
2021-08-27 14:40:00,136.17,136.21,136.15,136.2,12190.0,132.5281,132.5671,132.5087,132.5573,12190.0
2021-08-27 14:50:00,136.17,136.25,136.17,136.23,12000.0,132.5281,132.606,132.5281,132.5865,12000.0
2021-08-27 15:00:00,136.21,136.25,136.18,136.25,7800.0,132.5671,132.606,132.5379,132.606,7800.0
2021-08-27 15:10:00,136.25,136.28,136.22,136.28,11640.0,132.606,132.6352,132.5768,132.6352,11640.0
2021-08-27 15:20:00,136.27,136.28,136.23,136.23,14820.0,132.6254,132.6352,132.5865,132.5865,14820.0
2021-08-27 15:30:00,136.21,136.21,135.98,135.98,43024.0,132.5671,132.5671,132.3432,132.3432,43024.0
2021-08-27 15:40:00,136.04,136.1,135.96,135.99,37034.0,132.4016,132.46,132.3237,132.3529,37034.0
2021-08-27 15:50:00,136.01,136.13,136.01,136.08,103374.0,132.3724,132.4892,132.3724,132.4405,103374.0
2021-08-30 09:30:00,136.85,137.58,136.77,137.46,157310.0,133.1899,133.9004,133.1121,133.7836,157310.0
2021-08-30 09:40:00,137.41,137.45,136.7,136.85,95022.0,133.735,133.7739,133.0439,133.1899,95022.0
2021-08-30 09:50:00,136.87,137.25,136.79,137.22,62062.0,133.2094,133.5792,133.1315,133.55,62062.0
2021-08-30 10:00:00,137.25,137.25,136.96,137.0,57992.0,133.5792,133.5792,133.297,133.3359,57992.0
2021-08-30 10:10:00,137.02,137.06,136.53,136.67,43860.0,133.3554,133.3943,132.8785,133.0147,43860.0
2021-08-30 10:20:00,136.7,137.01,136.7,136.78,28106.0,133.0439,133.3457,133.0439,133.1218,28106.0
2021-08-30 10:30:00,136.76,137.03,136.73,136.85,45824.0,133.1023,133.3651,133.0731,133.1899,45824.0
2021-08-30 10:40:00,136.89,136.95,136.58,136.9,27358.0,133.2289,133.2873,132.9272,133.2386,27358.0
2021-08-30 10:50:00,136.87,136.89,136.74,136.83,26864.0,133.2094,133.2289,133.0829,133.1705,26864.0
2021-08-30 11:00:00,136.89,136.89,136.41,136.45,31980.0,133.2289,133.2289,132.7617,132.8006,31980.0
2021-08-30 11:10:00,136.44,136.54,136.0,136.01,39522.0,132.7909,132.8882,132.3627,132.3724,39522.0
2021-08-30 11:20:00,136.04,136.31,136.04,136.27,9400.0,132.4016,132.6644,132.4016,132.6254,9400.0
2021-08-30 11:30:00,136.27,136.35,136.23,136.24,8200.0,132.6254,132.7033,132.5865,132.5962,8200.0
2021-08-30 11:40:00,136.19,136.47,136.17,136.44,13340.0,132.5476,132.8201,132.5281,132.7909,13340.0
2021-08-30 11:50:00,136.42,136.57,136.41,136.53,12000.0,132.7714,132.9174,132.7617,132.8785,12000.0
2021-08-30 12:00:00,136.51,136.57,136.29,136.43,14076.0,132.859,132.9174,132.6449,132.7812,14076.0
2021-08-30 12:10:00,136.49,136.51,136.31,136.32,4000.0,132.8396,132.859,132.6644,132.6741,4000.0
2021-08-30 12:20:00,136.39,136.54,136.39,136.5,5964.0,132.7422,132.8882,132.7422,132.8493,5964.0
2021-08-30 12:30:00,136.6,136.6,136.52,136.58,5800.0,132.9466,132.9466,132.8688,132.9272,5800.0
2021-08-30 12:40:00,136.54,136.54,136.35,136.35,7600.0,132.8882,132.8882,132.7033,132.7033,7600.0
2021-08-30 12:50:00,136.34,136.42,136.29,136.38,3600.0,132.6936,132.7714,132.6449,132.7325,3600.0
2021-08-30 13:00:00,136.4,136.52,136.38,136.52,4000.0,132.752,132.8688,132.7325,132.8688,4000.0
2021-08-30 13:10:00,136.54,136.56,136.51,136.54,8658.0,132.8882,132.9077,132.859,132.8882,8658.0
2021-08-30 13:20:00,136.56,136.66,136.56,136.63,8796.0,132.9077,133.005,132.9077,132.9758,8796.0
2021-08-30 13:30:00,136.63,136.63,136.53,136.57,8726.0,132.9758,132.9758,132.8785,132.9174,8726.0
2021-08-30 13:40:00,136.56,136.63,136.54,136.63,9400.0,132.9077,132.9758,132.8882,132.9758,9400.0
2021-08-30 13:50:00,136.65,136.66,136.6,136.65,2500.0,132.9953,133.005,132.9466,132.9953,2500.0
2021-08-30 14:00:00,136.65,136.72,136.64,136.65,6352.0,132.9953,133.0634,132.9856,132.9953,6352.0
2021-08-30 14:10:00,136.65,136.77,136.65,136.74,4396.0,132.9953,133.1121,132.9953,133.0829,4396.0
2021-08-30 14:20:00,136.69,136.69,136.6,136.64,7956.0,133.0342,133.0342,132.9466,132.9856,7956.0
2021-08-30 14:30:00,136.66,136.66,136.57,136.59,11074.0,133.005,133.005,132.9174,132.9369,11074.0
2021-08-30 14:40:00,136.59,136.73,136.58,136.73,19076.0,132.9369,133.0731,132.9272,133.0731,19076.0
2021-08-30 14:50:00,136.73,136.77,136.72,136.75,14628.0,133.0731,133.1121,133.0634,133.0926,14628.0
2021-08-30 15:00:00,136.73,136.74,136.63,136.72,9072.0,133.0731,133.0829,132.9758,133.0634,9072.0
2021-08-30 15:10:00,136.7,136.79,136.7,136.71,13036.0,133.0439,133.1315,133.0439,133.0537,13036.0
2021-08-30 15:20:00,136.7,136.71,136.6,136.64,19334.0,133.0439,133.0537,132.9466,132.9856,19334.0
2021-08-30 15:30:00,136.62,136.7,136.61,136.67,19108.0,132.9661,133.0439,132.9564,133.0147,19108.0
2021-08-30 15:40:00,136.68,136.68,136.55,136.62,24312.0,133.0245,133.0245,132.898,132.9661,24312.0
2021-08-30 15:50:00,136.63,136.72,136.42,136.43,28560.0,132.9758,133.0634,132.7714,132.7812,28560.0
2021-08-31 09:30:00,136.67,136.67,135.55,135.6,51452.0,133.0147,133.0147,131.9247,131.9734,51452.0
2021-08-31 09:40:00,135.59,135.85,135.13,135.13,77720.0,131.9636,132.2167,131.5159,131.5159,77720.0
2021-08-31 09:50:00,135.1,135.11,134.53,134.54,108208.0,131.4867,131.4965,130.932,130.9417,108208.0
2021-08-31 10:00:00,134.53,134.99,134.47,134.81,70394.0,130.932,131.3797,130.8736,131.2045,70394.0
2021-08-31 10:10:00,134.77,134.86,134.39,134.82,100004.0,131.1656,131.2532,130.7957,131.2142,100004.0
2021-08-31 10:20:00,134.84,134.92,134.57,134.71,76028.0,131.2337,131.3116,130.9709,131.1072,76028.0
2021-08-31 10:30:00,134.71,134.85,134.57,134.81,34240.0,131.1072,131.2434,130.9709,131.2045,34240.0
2021-08-31 10:40:00,134.85,135.07,134.81,134.93,30488.0,131.2434,131.4575,131.2045,131.3213,30488.0
2021-08-31 10:50:00,134.93,134.93,134.6,134.81,16610.0,131.3213,131.3213,131.0001,131.2045,16610.0
2021-08-31 11:00:00,134.73,135.01,134.59,134.98,20884.0,131.1266,131.3991,130.9904,131.3699,20884.0
2021-08-31 11:10:00,135.0,135.22,134.89,135.22,16434.0,131.3894,131.6035,131.2824,131.6035,16434.0
2021-08-31 11:20:00,135.24,135.4,135.12,135.15,14882.0,131.623,131.7787,131.5062,131.5354,14882.0
2021-08-31 11:30:00,135.18,135.5,135.16,135.46,17516.0,131.5646,131.876,131.5451,131.8371,17516.0
2021-08-31 11:40:00,135.47,135.65,135.46,135.62,12876.0,131.8468,132.022,131.8371,131.9928,12876.0
2021-08-31 11:50:00,135.64,135.76,135.6,135.68,18972.0,132.0123,132.1291,131.9734,132.0512,18972.0
2021-08-31 12:00:00,135.62,135.69,135.48,135.52,12686.0,131.9928,132.061,131.8566,131.8955,12686.0
2021-08-31 12:10:00,135.5,135.56,135.4,135.4,5400.0,131.876,131.9344,131.7787,131.7787,5400.0
2021-08-31 12:20:00,135.44,135.79,135.42,135.78,6472.0,131.8176,132.1583,131.7982,132.1486,6472.0
2021-08-31 12:30:00,135.71,135.82,135.67,135.78,6200.0,132.0804,132.1875,132.0415,132.1486,6200.0
2021-08-31 12:40:00,135.77,135.85,135.76,135.83,5000.0,132.1388,132.2167,132.1291,132.1972,5000.0
2021-08-31 12:50:00,135.82,135.91,135.79,135.91,4200.0,132.1875,132.2751,132.1583,132.2751,4200.0
2021-08-31 13:00:00,135.89,135.89,135.74,135.77,4400.0,132.2556,132.2556,132.1096,132.1388,4400.0
2021-08-31 13:10:00,135.75,135.87,135.69,135.73,6734.0,132.1194,132.2361,132.061,132.0999,6734.0
2021-08-31 13:20:00,135.72,135.76,135.63,135.76,18044.0,132.0902,132.1291,132.0026,132.1291,18044.0
2021-08-31 13:30:00,135.73,135.75,135.65,135.66,4800.0,132.0999,132.1194,132.022,132.0318,4800.0
2021-08-31 13:40:00,135.65,135.65,135.57,135.58,2302.0,132.022,132.022,131.9442,131.9539,2302.0
2021-08-31 13:50:00,135.77,135.83,135.72,135.83,6042.0,132.1388,132.1972,132.0902,132.1972,6042.0
2021-08-31 14:00:00,135.81,135.88,135.77,135.83,3800.0,132.1777,132.2459,132.1388,132.1972,3800.0
2021-08-31 14:10:00,135.81,135.9,135.79,135.9,7414.0,132.1777,132.2653,132.1583,132.2653,7414.0
2021-08-31 14:20:00,135.9,135.95,135.87,135.93,4600.0,132.2653,132.314,132.2361,132.2945,4600.0
2021-08-31 14:30:00,135.89,135.97,135.89,135.93,5540.0,132.2556,132.3335,132.2556,132.2945,5540.0
2021-08-31 14:40:00,135.97,136.06,135.93,135.96,7404.0,132.3335,132.4211,132.2945,132.3237,7404.0
2021-08-31 14:50:00,135.97,136.0,135.89,136.0,15094.0,132.3335,132.3627,132.2556,132.3627,15094.0
2021-08-31 15:00:00,136.0,136.0,135.88,135.93,5852.0,132.3627,132.3627,132.2459,132.2945,5852.0
2021-08-31 15:10:00,135.92,135.92,135.79,135.81,7172.0,132.2848,132.2848,132.1583,132.1777,7172.0
2021-08-31 15:20:00,135.79,135.82,135.56,135.58,11732.0,132.1583,132.1875,131.9344,131.9539,11732.0
2021-08-31 15:30:00,135.62,135.71,135.54,135.69,22968.0,131.9928,132.0804,131.915,132.061,22968.0
2021-08-31 15:40:00,135.65,135.79,135.6,135.77,25034.0,132.022,132.1583,131.9734,132.1388,25034.0
2021-08-31 15:50:00,135.74,135.78,135.38,135.38,57496.0,132.1096,132.1486,131.7592,131.7592,57496.0
2021-09-01 09:30:00,136.17,136.23,135.83,136.14,57112.0,132.5281,132.5865,132.1972,132.4989,57112.0
2021-09-01 09:40:00,136.18,136.2,135.78,136.01,35276.0,132.5379,132.5573,132.1486,132.3724,35276.0
2021-09-01 09:50:00,136.03,136.07,135.36,135.5,33792.0,132.3919,132.4308,131.7398,131.876,33792.0
2021-09-01 10:00:00,135.5,135.75,135.34,135.35,54348.0,131.876,132.1194,131.7203,131.7301,54348.0
2021-09-01 10:10:00,135.34,135.6,135.32,135.49,18400.0,131.7203,131.9734,131.7009,131.8663,18400.0
2021-09-01 10:20:00,135.44,135.82,135.38,135.82,27818.0,131.8176,132.1875,131.7592,132.1875,27818.0
2021-09-01 10:30:00,135.84,135.85,135.66,135.8,26274.0,132.2069,132.2167,132.0318,132.168,26274.0
2021-09-01 10:40:00,135.82,135.94,135.69,135.93,10758.0,132.1875,132.3043,132.061,132.2945,10758.0
2021-09-01 10:50:00,135.98,136.03,135.93,135.93,6172.0,132.3432,132.3919,132.2945,132.2945,6172.0
2021-09-01 11:00:00,135.96,136.0,135.73,135.89,10000.0,132.3237,132.3627,132.0999,132.2556,10000.0
2021-09-01 11:10:00,135.92,135.97,135.83,135.95,7432.0,132.2848,132.3335,132.1972,132.314,7432.0
2021-09-01 11:20:00,135.85,135.87,135.57,135.57,9802.0,132.2167,132.2361,131.9442,131.9442,9802.0
2021-09-01 11:30:00,135.6,135.69,135.44,135.48,12140.0,131.9734,132.061,131.8176,131.8566,12140.0
2021-09-01 11:40:00,135.47,135.51,135.27,135.34,10600.0,131.8468,131.8858,131.6522,131.7203,10600.0
2021-09-01 11:50:00,135.37,135.54,135.34,135.5,12146.0,131.7495,131.915,131.7203,131.876,12146.0
2021-09-01 12:00:00,135.49,135.79,135.45,135.69,51540.0,131.8663,132.1583,131.8274,132.061,51540.0
2021-09-01 12:10:00,135.69,135.77,135.6,135.67,23360.0,132.061,132.1388,131.9734,132.0415,23360.0
2021-09-01 12:20:00,135.67,135.89,135.66,135.89,15658.0,132.0415,132.2556,132.0318,132.2556,15658.0
2021-09-01 12:30:00,135.89,136.13,135.85,136.08,24440.0,132.2556,132.4892,132.2167,132.4405,24440.0
2021-09-01 12:40:00,136.09,136.14,135.99,136.02,17118.0,132.4503,132.4989,132.3529,132.3821,17118.0
2021-09-01 12:50:00,136.06,136.06,135.94,135.98,8758.0,132.4211,132.4211,132.3043,132.3432,8758.0
2021-09-01 13:00:00,135.98,136.02,135.93,135.93,7200.0,132.3432,132.3821,132.2945,132.2945,7200.0
2021-09-01 13:10:00,135.97,135.97,135.81,135.84,9200.0,132.3335,132.3335,132.1777,132.2069,9200.0
2021-09-01 13:20:00,135.83,135.89,135.8,135.83,10094.0,132.1972,132.2556,132.168,132.1972,10094.0
2021-09-01 13:30:00,135.84,135.93,135.83,135.83,5808.0,132.2069,132.2945,132.1972,132.1972,5808.0
2021-09-01 13:40:00,135.82,135.85,135.75,135.79,9200.0,132.1875,132.2167,132.1194,132.1583,9200.0
2021-09-01 13:50:00,135.77,135.78,135.72,135.74,6900.0,132.1388,132.1486,132.0902,132.1096,6900.0
2021-09-01 14:00:00,135.75,135.76,135.63,135.67,7200.0,132.1194,132.1291,132.0026,132.0415,7200.0
2021-09-01 14:10:00,135.67,135.71,135.62,135.63,7200.0,132.0415,132.0804,131.9928,132.0026,7200.0
2021-09-01 14:20:00,135.63,135.77,135.61,135.67,19170.0,132.0026,132.1388,131.9831,132.0415,19170.0
2021-09-01 14:30:00,135.68,135.7,135.26,135.38,25292.0,132.0512,132.0707,131.6425,131.7592,25292.0
2021-09-01 14:40:00,135.38,135.48,135.38,135.39,13600.0,131.7592,131.8566,131.7592,131.769,13600.0
2021-09-01 14:50:00,135.39,135.54,135.39,135.47,10204.0,131.769,131.915,131.769,131.8468,10204.0
2021-09-01 15:00:00,135.45,135.52,135.37,135.46,12400.0,131.8274,131.8955,131.7495,131.8371,12400.0
2021-09-01 15:10:00,135.42,135.67,135.4,135.63,26104.0,131.7982,132.0415,131.7787,132.0026,26104.0
2021-09-01 15:20:00,135.63,135.7,135.6,135.6,21458.0,132.0026,132.0707,131.9734,131.9734,21458.0
2021-09-01 15:30:00,135.57,135.66,135.35,135.35,31318.0,131.9442,132.0318,131.7301,131.7301,31318.0
2021-09-01 15:40:00,135.35,135.42,135.24,135.33,31284.0,131.7301,131.7982,131.623,131.7106,31284.0
2021-09-01 15:50:00,135.33,135.37,135.04,135.05,84402.0,131.7106,131.7495,131.4283,131.4381,84402.0
2021-09-02 09:30:00,135.44,135.69,135.02,135.39,53914.0,131.8176,132.061,131.4089,131.769,53914.0
2021-09-02 09:40:00,135.39,135.52,135.26,135.27,50686.0,131.769,131.8955,131.6425,131.6522,50686.0
2021-09-02 09:50:00,135.21,135.31,135.03,135.18,29370.0,131.5938,131.6911,131.4186,131.5646,29370.0
2021-09-02 10:00:00,135.23,135.39,135.15,135.24,20312.0,131.6133,131.769,131.5354,131.623,20312.0
2021-09-02 10:10:00,135.19,135.23,135.04,135.13,18020.0,131.5743,131.6133,131.4283,131.5159,18020.0
2021-09-02 10:20:00,135.11,135.31,135.11,135.29,7200.0,131.4965,131.6911,131.4965,131.6717,7200.0
2021-09-02 10:30:00,135.33,135.5,135.29,135.35,18800.0,131.7106,131.876,131.6717,131.7301,18800.0
2021-09-02 10:40:00,135.36,135.74,135.36,135.6,13800.0,131.7398,132.1096,131.7398,131.9734,13800.0
2021-09-02 10:50:00,135.6,135.72,135.59,135.66,12096.0,131.9734,132.0902,131.9636,132.0318,12096.0
2021-09-02 11:00:00,135.7,135.81,135.66,135.73,14830.0,132.0707,132.1777,132.0318,132.0999,14830.0
2021-09-02 11:10:00,135.75,135.93,135.69,135.92,3000.0,132.1194,132.2945,132.061,132.2848,3000.0
2021-09-02 11:20:00,135.88,135.92,135.83,135.87,7400.0,132.2459,132.2848,132.1972,132.2361,7400.0
2021-09-02 11:30:00,135.88,135.9,135.75,135.77,7400.0,132.2459,132.2653,132.1194,132.1388,7400.0
2021-09-02 11:40:00,135.76,135.9,135.72,135.72,6450.0,132.1291,132.2653,132.0902,132.0902,6450.0
2021-09-02 11:50:00,135.71,135.73,135.57,135.57,8230.0,132.0804,132.0999,131.9442,131.9442,8230.0
2021-09-02 12:00:00,135.59,135.67,135.57,135.63,7096.0,131.9636,132.0415,131.9442,132.0026,7096.0
2021-09-02 12:10:00,135.67,135.67,135.36,135.36,4200.0,132.0415,132.0415,131.7398,131.7398,4200.0
2021-09-02 12:20:00,135.4,135.5,135.4,135.47,6100.0,131.7787,131.876,131.7787,131.8468,6100.0
2021-09-02 12:30:00,135.48,135.52,135.37,135.37,7400.0,131.8566,131.8955,131.7495,131.7495,7400.0
2021-09-02 12:40:00,135.31,135.43,135.31,135.34,5400.0,131.6911,131.8079,131.6911,131.7203,5400.0
2021-09-02 12:50:00,135.38,135.58,135.38,135.57,7084.0,131.7592,131.9539,131.7592,131.9442,7084.0
2021-09-02 13:00:00,135.58,135.6,135.53,135.55,7400.0,131.9539,131.9734,131.9052,131.9247,7400.0
2021-09-02 13:10:00,135.52,135.52,135.42,135.42,6944.0,131.8955,131.8955,131.7982,131.7982,6944.0
2021-09-02 13:20:00,135.43,135.49,135.28,135.31,11600.0,131.8079,131.8663,131.6619,131.6911,11600.0
2021-09-02 13:30:00,135.31,135.43,135.31,135.38,18208.0,131.6911,131.8079,131.6911,131.7592,18208.0
2021-09-02 13:40:00,135.42,135.42,135.32,135.33,4000.0,131.7982,131.7982,131.7009,131.7106,4000.0
2021-09-02 13:50:00,135.31,135.34,135.2,135.31,11938.0,131.6911,131.7203,131.5841,131.6911,11938.0
2021-09-02 14:00:00,135.24,135.24,135.02,135.15,18588.0,131.623,131.623,131.4089,131.5354,18588.0
2021-09-02 14:10:00,135.13,135.13,135.01,135.12,4400.0,131.5159,131.5159,131.3991,131.5062,4400.0
2021-09-02 14:20:00,135.18,135.18,135.06,135.06,5646.0,131.5646,131.5646,131.4478,131.4478,5646.0
2021-09-02 14:30:00,135.04,135.2,135.04,135.18,10022.0,131.4283,131.5841,131.4283,131.5646,10022.0
2021-09-02 14:40:00,135.17,135.31,135.16,135.26,5200.0,131.5549,131.6911,131.5451,131.6425,5200.0
2021-09-02 14:50:00,135.29,135.46,135.26,135.46,3956.0,131.6717,131.8371,131.6425,131.8371,3956.0
2021-09-02 15:00:00,135.43,135.45,135.35,135.4,8408.0,131.8079,131.8274,131.7301,131.7787,8408.0
2021-09-02 15:10:00,135.36,135.5,135.35,135.48,6936.0,131.7398,131.876,131.7301,131.8566,6936.0
2021-09-02 15:20:00,135.45,135.47,135.27,135.28,15112.0,131.8274,131.8468,131.6522,131.6619,15112.0
2021-09-02 15:30:00,135.28,135.32,135.17,135.25,8600.0,131.6619,131.7009,131.5549,131.6327,8600.0
2021-09-02 15:40:00,135.29,135.3,135.22,135.23,14746.0,131.6717,131.6814,131.6035,131.6133,14746.0
2021-09-02 15:50:00,135.25,135.54,135.25,135.54,39356.0,131.6327,131.915,131.6327,131.915,39356.0
2021-09-03 09:30:00,135.33,136.34,135.17,136.34,48052.0,131.7106,132.6936,131.5549,132.6936,48052.0
2021-09-03 09:40:00,136.35,136.56,136.28,136.46,28500.0,132.7033,132.9077,132.6352,132.8104,28500.0
2021-09-03 09:50:00,136.42,136.96,136.26,136.95,24296.0,132.7714,133.297,132.6157,133.2873,24296.0
2021-09-03 10:00:00,137.0,137.09,136.67,136.68,29266.0,133.3359,133.4235,133.0147,133.0245,29266.0
2021-09-03 10:10:00,136.65,136.96,136.64,136.91,13026.0,132.9953,133.297,132.9856,133.2483,13026.0
2021-09-03 10:20:00,136.85,136.91,136.7,136.76,7300.0,133.1899,133.2483,133.0439,133.1023,7300.0
2021-09-03 10:30:00,136.71,136.79,136.28,136.31,33944.0,133.0537,133.1315,132.6352,132.6644,33944.0
2021-09-03 10:40:00,136.31,136.43,136.19,136.41,13870.0,132.6644,132.7812,132.5476,132.7617,13870.0
2021-09-03 10:50:00,136.33,136.6,136.33,136.56,9404.0,132.6838,132.9466,132.6838,132.9077,9404.0
2021-09-03 11:00:00,136.59,136.77,136.54,136.74,8412.0,132.9369,133.1121,132.8882,133.0829,8412.0
2021-09-03 11:10:00,136.82,136.89,136.78,136.79,11000.0,133.1607,133.2289,133.1218,133.1315,11000.0
2021-09-03 11:20:00,136.81,136.98,136.81,136.88,10532.0,133.151,133.3165,133.151,133.2191,10532.0
2021-09-03 11:30:00,136.89,136.95,136.81,136.95,16518.0,133.2289,133.2873,133.151,133.2873,16518.0
2021-09-03 11:40:00,136.93,136.93,136.82,136.82,3204.0,133.2678,133.2678,133.1607,133.1607,3204.0
2021-09-03 11:50:00,136.76,136.76,136.58,136.58,14190.0,133.1023,133.1023,132.9272,132.9272,14190.0
2021-09-03 12:00:00,136.56,136.75,136.49,136.75,12000.0,132.9077,133.0926,132.8396,133.0926,12000.0
2021-09-03 12:10:00,136.75,136.75,136.62,136.68,10406.0,133.0926,133.0926,132.9661,133.0245,10406.0
2021-09-03 12:20:00,136.7,136.9,136.68,136.9,3672.0,133.0439,133.2386,133.0245,133.2386,3672.0
2021-09-03 12:30:00,136.92,136.92,136.76,136.84,3000.0,133.2581,133.2581,133.1023,133.1802,3000.0
2021-09-03 12:40:00,136.8,136.91,136.8,136.88,6312.0,133.1413,133.2483,133.1413,133.2191,6312.0
2021-09-03 12:50:00,136.89,136.97,136.84,136.97,4250.0,133.2289,133.3067,133.1802,133.3067,4250.0
2021-09-03 13:00:00,137.0,137.01,136.97,136.99,8400.0,133.3359,133.3457,133.3067,133.3262,8400.0
2021-09-03 13:10:00,137.0,137.08,136.97,137.08,10122.0,133.3359,133.4138,133.3067,133.4138,10122.0
2021-09-03 13:20:00,137.11,137.12,137.0,137.0,5200.0,133.443,133.4527,133.3359,133.3359,5200.0
2021-09-03 13:30:00,137.01,137.02,136.88,136.88,11788.0,133.3457,133.3554,133.2191,133.2191,11788.0
2021-09-03 13:40:00,136.85,136.92,136.85,136.89,6200.0,133.1899,133.2581,133.1899,133.2289,6200.0
2021-09-03 13:50:00,136.89,136.96,136.87,136.95,6050.0,133.2289,133.297,133.2094,133.2873,6050.0
2021-09-03 14:00:00,136.98,137.0,136.8,136.82,17074.0,133.3165,133.3359,133.1413,133.1607,17074.0
2021-09-03 14:10:00,136.84,136.95,136.81,136.95,19946.0,133.1802,133.2873,133.151,133.2873,19946.0
2021-09-03 14:20:00,136.94,136.94,136.77,136.82,12224.0,133.2775,133.2775,133.1121,133.1607,12224.0
2021-09-03 14:30:00,136.79,136.79,136.69,136.71,19004.0,133.1315,133.1315,133.0342,133.0537,19004.0
2021-09-03 14:40:00,136.71,136.73,136.62,136.65,13718.0,133.0537,133.0731,132.9661,132.9953,13718.0
2021-09-03 14:50:00,136.64,136.76,136.63,136.76,11800.0,132.9856,133.1023,132.9758,133.1023,11800.0
2021-09-03 15:00:00,136.74,136.79,136.7,136.79,11626.0,133.0829,133.1315,133.0439,133.1315,11626.0
2021-09-03 15:10:00,136.79,136.9,136.78,136.79,7400.0,133.1315,133.2386,133.1218,133.1315,7400.0
2021-09-03 15:20:00,136.78,136.78,136.66,136.71,9788.0,133.1218,133.1218,133.005,133.0537,9788.0
2021-09-03 15:30:00,136.69,136.79,136.69,136.76,14722.0,133.0342,133.1315,133.0342,133.1023,14722.0
2021-09-03 15:40:00,136.77,136.77,136.63,136.64,16202.0,133.1121,133.1121,132.9758,132.9856,16202.0
2021-09-03 15:50:00,136.68,136.81,136.6,136.65,72684.0,133.0245,133.151,132.9466,132.9953,72684.0
2021-09-07 09:30:00,136.9,136.9,136.33,136.7,50038.0,133.2386,133.2386,132.6838,133.0439,50038.0
2021-09-07 09:40:00,136.69,136.74,136.14,136.29,33200.0,133.0342,133.0829,132.4989,132.6449,33200.0
2021-09-07 09:50:00,136.29,136.29,135.97,136.21,24652.0,132.6449,132.6449,132.3335,132.5671,24652.0
2021-09-07 10:00:00,136.21,136.23,135.58,135.58,29914.0,132.5671,132.5865,131.9539,131.9539,29914.0
2021-09-07 10:10:00,135.58,135.95,135.58,135.85,34472.0,131.9539,132.314,131.9539,132.2167,34472.0
2021-09-07 10:20:00,135.89,136.16,135.89,136.16,12596.0,132.2556,132.5184,132.2556,132.5184,12596.0
2021-09-07 10:30:00,136.07,136.34,136.0,136.21,35886.0,132.4308,132.6936,132.3627,132.5671,35886.0
2021-09-07 10:40:00,136.21,136.44,136.19,136.4,15262.0,132.5671,132.7909,132.5476,132.752,15262.0
2021-09-07 10:50:00,136.44,136.69,136.42,136.66,21734.0,132.7909,133.0342,132.7714,133.005,21734.0
2021-09-07 11:00:00,136.66,136.67,136.29,136.29,6910.0,133.005,133.0147,132.6449,132.6449,6910.0
2021-09-07 11:10:00,136.33,136.4,136.04,136.26,19730.0,132.6838,132.752,132.4016,132.6157,19730.0
2021-09-07 11:20:00,136.25,136.29,136.13,136.25,9700.0,132.606,132.6449,132.4892,132.606,9700.0
2021-09-07 11:30:00,136.21,136.38,136.21,136.28,7278.0,132.5671,132.7325,132.5671,132.6352,7278.0
2021-09-07 11:40:00,136.29,136.4,136.21,136.31,10474.0,132.6449,132.752,132.5671,132.6644,10474.0
2021-09-07 11:50:00,136.34,136.37,136.23,136.25,8000.0,132.6936,132.7228,132.5865,132.606,8000.0
2021-09-07 12:00:00,136.26,136.38,136.26,136.38,12072.0,132.6157,132.7325,132.6157,132.7325,12072.0
2021-09-07 12:10:00,136.29,136.4,136.24,136.37,7200.0,132.6449,132.752,132.5962,132.7228,7200.0
2021-09-07 12:20:00,136.35,136.43,136.33,136.4,14186.0,132.7033,132.7812,132.6838,132.752,14186.0
2021-09-07 12:30:00,136.41,136.48,136.41,136.46,9906.0,132.7617,132.8298,132.7617,132.8104,9906.0
2021-09-07 12:40:00,136.46,136.58,136.46,136.52,11800.0,132.8104,132.9272,132.8104,132.8688,11800.0
2021-09-07 12:50:00,136.52,136.52,136.37,136.44,9894.0,132.8688,132.8688,132.7228,132.7909,9894.0
2021-09-07 13:00:00,136.44,136.49,136.27,136.34,16374.0,132.7909,132.8396,132.6254,132.6936,16374.0
2021-09-07 13:10:00,136.37,136.49,136.37,136.47,4444.0,132.7228,132.8396,132.7228,132.8201,4444.0
2021-09-07 13:20:00,136.46,136.51,136.44,136.51,5800.0,132.8104,132.859,132.7909,132.859,5800.0
2021-09-07 13:30:00,136.53,136.58,136.49,136.53,11400.0,132.8785,132.9272,132.8396,132.8785,11400.0
2021-09-07 13:40:00,136.45,136.52,136.42,136.42,6600.0,132.8006,132.8688,132.7714,132.7714,6600.0
2021-09-07 13:50:00,136.42,136.47,136.4,136.42,8200.0,132.7714,132.8201,132.752,132.7714,8200.0
2021-09-07 14:00:00,136.42,136.45,136.36,136.38,14400.0,132.7714,132.8006,132.713,132.7325,14400.0
2021-09-07 14:10:00,136.4,136.45,136.37,136.38,10600.0,132.752,132.8006,132.7228,132.7325,10600.0
2021-09-07 14:20:00,136.38,136.38,136.29,136.31,16168.0,132.7325,132.7325,132.6449,132.6644,16168.0
2021-09-07 14:30:00,136.3,136.35,136.25,136.26,14800.0,132.6546,132.7033,132.606,132.6157,14800.0
2021-09-07 14:40:00,136.27,136.33,136.22,136.28,14800.0,132.6254,132.6838,132.5768,132.6352,14800.0
2021-09-07 14:50:00,136.27,136.33,136.19,136.33,15488.0,132.6254,132.6838,132.5476,132.6838,15488.0
2021-09-07 15:00:00,136.32,136.44,136.31,136.39,15400.0,132.6741,132.7909,132.6644,132.7422,15400.0
2021-09-07 15:10:00,136.4,136.43,136.3,136.33,8800.0,132.752,132.7812,132.6546,132.6838,8800.0
2021-09-07 15:20:00,136.34,136.35,136.29,136.29,11804.0,132.6936,132.7033,132.6449,132.6449,11804.0
2021-09-07 15:30:00,136.29,136.37,136.24,136.33,17814.0,132.6449,132.7228,132.5962,132.6838,17814.0
2021-09-07 15:40:00,136.33,136.43,136.31,136.34,25376.0,132.6838,132.7812,132.6644,132.6936,25376.0
2021-09-07 15:50:00,136.32,136.46,136.31,136.33,34238.0,132.6741,132.8104,132.6644,132.6838,34238.0
2021-09-08 09:30:00,135.63,135.82,135.07,135.24,41928.0,132.0026,132.1875,131.4575,131.623,41928.0
2021-09-08 09:40:00,135.25,135.32,134.8,134.81,54800.0,131.6327,131.7009,131.1948,131.2045,54800.0
2021-09-08 09:50:00,134.78,134.84,134.38,134.84,56678.0,131.1753,131.2337,130.786,131.2337,56678.0
2021-09-08 10:00:00,134.82,134.84,134.49,134.83,48090.0,131.2142,131.2337,130.8931,131.224,48090.0
2021-09-08 10:10:00,134.81,134.9,134.67,134.9,36526.0,131.2045,131.2921,131.0682,131.2921,36526.0
2021-09-08 10:20:00,134.92,135.05,134.68,134.73,45030.0,131.3116,131.4381,131.078,131.1266,45030.0
2021-09-08 10:30:00,134.73,134.79,133.98,134.07,45646.0,131.1266,131.185,130.3967,130.4843,45646.0
2021-09-08 10:40:00,134.07,134.08,133.73,134.05,27596.0,130.4843,130.494,130.1534,130.4648,27596.0
2021-09-08 10:50:00,134.04,134.04,133.65,133.76,42816.0,130.4551,130.4551,130.0755,130.1826,42816.0
2021-09-08 11:00:00,133.75,134.33,133.75,134.28,30644.0,130.1728,130.7373,130.1728,130.6887,30644.0
2021-09-08 11:10:00,134.32,134.39,134.01,134.12,19496.0,130.7276,130.7957,130.4259,130.5329,19496.0
2021-09-08 11:20:00,134.07,134.35,134.04,134.25,7170.0,130.4843,130.7568,130.4551,130.6595,7170.0
2021-09-08 11:30:00,134.23,134.29,134.01,134.1,9400.0,130.64,130.6984,130.4259,130.5135,9400.0
2021-09-08 11:40:00,134.01,134.13,133.69,133.69,9724.0,130.4259,130.5427,130.1144,130.1144,9724.0
2021-09-08 11:50:00,133.69,133.69,133.52,133.66,9002.0,130.1144,130.1144,129.949,130.0853,9002.0
2021-09-08 12:00:00,133.66,134.38,133.57,134.02,40586.0,130.0853,130.786,129.9977,130.4356,40586.0
2021-09-08 12:10:00,133.98,134.24,133.96,134.2,13912.0,130.3967,130.6497,130.3772,130.6108,13912.0
2021-09-08 12:20:00,134.23,134.31,134.16,134.26,17198.0,130.64,130.7179,130.5719,130.6692,17198.0
2021-09-08 12:30:00,134.16,134.27,134.1,134.16,6010.0,130.5719,130.6789,130.5135,130.5719,6010.0
2021-09-08 12:40:00,134.23,134.27,134.05,134.17,3200.0,130.64,130.6789,130.4648,130.5816,3200.0
2021-09-08 12:50:00,134.15,134.25,134.14,134.16,8358.0,130.5621,130.6595,130.5524,130.5719,8358.0
2021-09-08 13:00:00,134.16,134.29,134.13,134.13,15632.0,130.5719,130.6984,130.5427,130.5427,15632.0
2021-09-08 13:10:00,134.11,134.16,134.02,134.16,5426.0,130.5232,130.5719,130.4356,130.5719,5426.0
2021-09-08 13:20:00,134.17,134.25,134.09,134.25,8348.0,130.5816,130.6595,130.5038,130.6595,8348.0
2021-09-08 13:30:00,134.29,134.29,134.22,134.22,3800.0,130.6984,130.6984,130.6303,130.6303,3800.0
2021-09-08 13:40:00,134.21,134.29,134.19,134.22,6400.0,130.6205,130.6984,130.6011,130.6303,6400.0
2021-09-08 13:50:00,134.25,134.34,134.16,134.18,7688.0,130.6595,130.7471,130.5719,130.5913,7688.0
2021-09-08 14:00:00,134.22,134.51,134.22,134.37,9700.0,130.6303,130.9125,130.6303,130.7763,9700.0
2021-09-08 14:10:00,134.39,134.42,134.27,134.32,11300.0,130.7957,130.8249,130.6789,130.7276,11300.0
2021-09-08 14:20:00,134.32,134.37,134.27,134.36,3770.0,130.7276,130.7763,130.6789,130.7665,3770.0
2021-09-08 14:30:00,134.37,134.44,134.35,134.39,2400.0,130.7763,130.8444,130.7568,130.7957,2400.0
2021-09-08 14:40:00,134.33,134.43,134.32,134.35,4938.0,130.7373,130.8347,130.7276,130.7568,4938.0
2021-09-08 14:50:00,134.38,134.49,134.35,134.47,9004.0,130.786,130.8931,130.7568,130.8736,9004.0
2021-09-08 15:00:00,134.51,134.54,134.44,134.54,3800.0,130.9125,130.9417,130.8444,130.9417,3800.0
2021-09-08 15:10:00,134.56,134.63,134.56,134.61,5386.0,130.9612,131.0293,130.9612,131.0098,5386.0
2021-09-08 15:20:00,134.59,134.62,134.51,134.52,6930.0,130.9904,131.0196,130.9125,130.9223,6930.0
2021-09-08 15:30:00,134.54,134.54,134.4,134.45,24374.0,130.9417,130.9417,130.8055,130.8541,24374.0
2021-09-08 15:40:00,134.45,134.59,134.4,134.49,26090.0,130.8541,130.9904,130.8055,130.8931,26090.0
2021-09-08 15:50:00,134.47,134.62,134.47,134.55,46762.0,130.8736,131.0196,130.8736,130.9514,46762.0
2021-09-09 09:30:00,134.59,135.28,134.53,135.26,27472.0,130.9904,131.6619,130.932,131.6425,27472.0
2021-09-09 09:40:00,135.29,135.46,135.05,135.12,50800.0,131.6717,131.8371,131.4381,131.5062,50800.0
2021-09-09 09:50:00,135.15,135.23,134.69,134.8,49712.0,131.5354,131.6133,131.0877,131.1948,49712.0
2021-09-09 10:00:00,134.76,135.16,134.71,135.08,32756.0,131.1558,131.5451,131.1072,131.4673,32756.0
2021-09-09 10:10:00,135.08,135.18,134.87,134.99,28730.0,131.4673,131.5646,131.2629,131.3797,28730.0
2021-09-09 10:20:00,135.0,135.28,134.97,135.26,12100.0,131.3894,131.6619,131.3602,131.6425,12100.0
2021-09-09 10:30:00,135.29,135.35,135.16,135.26,18278.0,131.6717,131.7301,131.5451,131.6425,18278.0
2021-09-09 10:40:00,135.27,135.43,135.16,135.26,10900.0,131.6522,131.8079,131.5451,131.6425,10900.0
2021-09-09 10:50:00,135.25,135.45,135.25,135.3,13768.0,131.6327,131.8274,131.6327,131.6814,13768.0
2021-09-09 11:00:00,135.35,135.58,135.35,135.57,6200.0,131.7301,131.9539,131.7301,131.9442,6200.0
2021-09-09 11:10:00,135.56,135.74,135.52,135.53,19710.0,131.9344,132.1096,131.8955,131.9052,19710.0
2021-09-09 11:20:00,135.59,135.59,135.32,135.32,21974.0,131.9636,131.9636,131.7009,131.7009,21974.0
2021-09-09 11:30:00,135.4,135.43,135.35,135.35,9460.0,131.7787,131.8079,131.7301,131.7301,9460.0
2021-09-09 11:40:00,135.41,135.41,135.31,135.32,1828.0,131.7884,131.7884,131.6911,131.7009,1828.0
2021-09-09 11:50:00,135.34,135.48,135.22,135.48,2962.0,131.7203,131.8566,131.6035,131.8566,2962.0
2021-09-09 12:00:00,135.51,135.68,135.49,135.68,7648.0,131.8858,132.0512,131.8663,132.0512,7648.0
2021-09-09 12:10:00,135.72,135.76,135.44,135.54,14684.0,132.0902,132.1291,131.8176,131.915,14684.0
2021-09-09 12:20:00,135.72,135.77,135.69,135.73,4222.0,132.0902,132.1388,132.061,132.0999,4222.0
2021-09-09 12:30:00,135.72,135.85,135.65,135.76,9108.0,132.0902,132.2167,132.022,132.1291,9108.0
2021-09-09 12:40:00,135.76,135.77,135.67,135.72,9054.0,132.1291,132.1388,132.0415,132.0902,9054.0
2021-09-09 12:50:00,135.73,135.74,135.56,135.56,7690.0,132.0999,132.1096,131.9344,131.9344,7690.0
2021-09-09 13:00:00,135.53,135.63,135.49,135.62,11258.0,131.9052,132.0026,131.8663,131.9928,11258.0
2021-09-09 13:10:00,135.62,135.66,135.58,135.58,7520.0,131.9928,132.0318,131.9539,131.9539,7520.0
2021-09-09 13:20:00,135.5,135.5,134.98,135.15,17676.0,131.876,131.876,131.3699,131.5354,17676.0
2021-09-09 13:30:00,134.97,135.08,134.88,134.92,11566.0,131.3602,131.4673,131.2726,131.3116,11566.0
2021-09-09 13:40:00,134.91,135.1,134.86,135.1,16496.0,131.3018,131.4867,131.2532,131.4867,16496.0
2021-09-09 13:50:00,135.06,135.2,135.04,135.09,9672.0,131.4478,131.5841,131.4283,131.477,9672.0
2021-09-09 14:00:00,135.12,135.29,134.91,135.27,31020.0,131.5062,131.6717,131.3018,131.6522,31020.0
2021-09-09 14:10:00,135.28,135.29,135.21,135.28,11214.0,131.6619,131.6717,131.5938,131.6619,11214.0
2021-09-09 14:20:00,135.25,135.4,135.24,135.4,22542.0,131.6327,131.7787,131.623,131.7787,22542.0
2021-09-09 14:30:00,135.31,135.31,135.09,135.13,8800.0,131.6911,131.6911,131.477,131.5159,8800.0
2021-09-09 14:40:00,135.13,135.42,135.08,135.4,21710.0,131.5159,131.7982,131.4673,131.7787,21710.0
2021-09-09 14:50:00,135.45,135.49,135.4,135.49,10360.0,131.8274,131.8663,131.7787,131.8663,10360.0
2021-09-09 15:00:00,135.54,135.7,135.53,135.56,12084.0,131.915,132.0707,131.9052,131.9344,12084.0
2021-09-09 15:10:00,135.59,135.69,135.39,135.39,96104.0,131.9636,132.061,131.769,131.769,96104.0
2021-09-09 15:20:00,135.39,135.45,135.38,135.4,18470.0,131.769,131.8274,131.7592,131.7787,18470.0
2021-09-09 15:30:00,135.38,135.54,135.34,135.51,139172.0,131.7592,131.915,131.7203,131.8858,139172.0
2021-09-09 15:40:00,135.5,135.61,135.34,135.34,46728.0,131.876,131.9831,131.7203,131.7203,46728.0
2021-09-09 15:50:00,135.34,135.34,135.08,135.12,120368.0,131.7203,131.7203,131.4673,131.5062,120368.0
2021-09-10 09:30:00,136.51,137.42,136.49,137.4,44846.0,132.859,133.7447,132.8396,133.7252,44846.0
2021-09-10 09:40:00,137.42,138.02,137.35,137.95,89260.0,133.7447,134.3286,133.6766,134.2605,89260.0
2021-09-10 09:50:00,137.92,137.95,137.67,137.73,50688.0,134.2313,134.2605,133.988,134.0464,50688.0
2021-09-10 10:00:00,137.79,137.79,137.21,137.32,39278.0,134.1048,134.1048,133.5403,133.6474,39278.0
2021-09-10 10:10:00,137.27,137.6,137.17,137.49,62610.0,133.5987,133.9199,133.5014,133.8128,62610.0
2021-09-10 10:20:00,137.47,137.47,137.0,137.0,35950.0,133.7934,133.7934,133.3359,133.3359,35950.0
2021-09-10 10:30:00,136.97,136.97,136.39,136.7,46788.0,133.3067,133.3067,132.7422,133.0439,46788.0
2021-09-10 10:40:00,136.65,136.91,136.62,136.79,61812.0,132.9953,133.2483,132.9661,133.1315,61812.0
2021-09-10 10:50:00,136.83,137.02,136.45,136.68,118300.0,133.1705,133.3554,132.8006,133.0245,118300.0
2021-09-10 11:00:00,136.7,136.7,136.21,136.41,15670.0,133.0439,133.0439,132.5671,132.7617,15670.0
2021-09-10 11:10:00,136.43,136.53,136.35,136.39,12324.0,132.7812,132.8785,132.7033,132.7422,12324.0
2021-09-10 11:20:00,136.39,136.88,136.39,136.54,21000.0,132.7422,133.2191,132.7422,132.8882,21000.0
2021-09-10 11:30:00,136.78,136.85,136.72,136.85,9602.0,133.1218,133.1899,133.0634,133.1899,9602.0
2021-09-10 11:40:00,136.87,137.09,136.85,136.94,20550.0,133.2094,133.4235,133.1899,133.2775,20550.0
2021-09-10 11:50:00,136.96,137.04,136.89,136.99,11416.0,133.297,133.3749,133.2289,133.3262,11416.0
2021-09-10 12:00:00,137.01,137.35,137.01,137.35,13910.0,133.3457,133.6766,133.3457,133.6766,13910.0
2021-09-10 12:10:00,137.29,137.35,137.13,137.14,23372.0,133.6182,133.6766,133.4624,133.4722,23372.0
2021-09-10 12:20:00,137.11,137.16,137.08,137.11,12168.0,133.443,133.4916,133.4138,133.443,12168.0
2021-09-10 12:30:00,137.09,137.23,137.04,137.23,1400.0,133.4235,133.5598,133.3749,133.5598,1400.0
2021-09-10 12:40:00,137.28,137.38,137.25,137.38,7372.0,133.6084,133.7058,133.5792,133.7058,7372.0
2021-09-10 12:50:00,137.38,137.5,137.36,137.46,6174.0,133.7058,133.8225,133.6863,133.7836,6174.0
2021-09-10 13:00:00,137.48,137.57,137.48,137.57,2600.0,133.8031,133.8907,133.8031,133.8907,2600.0
2021-09-10 13:10:00,137.59,137.85,137.59,137.79,17974.0,133.9101,134.1632,133.9101,134.1048,17974.0
2021-09-10 13:20:00,137.76,137.76,137.61,137.65,13012.0,134.0756,134.0756,133.9296,133.9685,13012.0
2021-09-10 13:30:00,137.62,137.73,137.62,137.73,6000.0,133.9393,134.0464,133.9393,134.0464,6000.0
2021-09-10 13:40:00,137.75,137.76,137.55,137.59,16600.0,134.0659,134.0756,133.8712,133.9101,16600.0
2021-09-10 13:50:00,137.57,137.61,137.53,137.58,10646.0,133.8907,133.9296,133.8517,133.9004,10646.0
2021-09-10 14:00:00,137.6,137.66,137.56,137.58,7400.0,133.9199,133.9783,133.8809,133.9004,7400.0
2021-09-10 14:10:00,137.59,137.61,137.52,137.56,18566.0,133.9101,133.9296,133.842,133.8809,18566.0
2021-09-10 14:20:00,137.5,137.58,137.33,137.34,11990.0,133.8225,133.9004,133.6571,133.6668,11990.0
2021-09-10 14:30:00,137.3,137.31,137.09,137.12,23736.0,133.6279,133.6376,133.4235,133.4527,23736.0
2021-09-10 14:40:00,137.08,137.2,137.06,137.11,9400.0,133.4138,133.5306,133.3943,133.443,9400.0
2021-09-10 14:50:00,137.14,137.17,137.07,137.07,13030.0,133.4722,133.5014,133.4041,133.4041,13030.0
2021-09-10 15:00:00,137.07,137.08,136.77,136.82,23578.0,133.4041,133.4138,133.1121,133.1607,23578.0
2021-09-10 15:10:00,136.82,136.82,136.54,136.58,26442.0,133.1607,133.1607,132.8882,132.9272,26442.0
2021-09-10 15:20:00,136.59,136.59,136.41,136.44,26984.0,132.9369,132.9369,132.7617,132.7909,26984.0
2021-09-10 15:30:00,136.42,136.53,136.33,136.41,27424.0,132.7714,132.8785,132.6838,132.7617,27424.0
2021-09-10 15:40:00,136.39,136.46,136.19,136.22,29264.0,132.7422,132.8104,132.5476,132.5768,29264.0
2021-09-10 15:50:00,136.23,136.27,136.04,136.1,107028.0,132.5865,132.6254,132.4016,132.46,107028.0
2021-09-13 09:30:00,137.33,137.5,136.83,137.17,64764.0,133.6571,133.8225,133.1705,133.5014,64764.0
2021-09-13 09:40:00,137.06,137.07,136.24,136.56,85178.0,133.3943,133.4041,132.5962,132.9077,85178.0
2021-09-13 09:50:00,136.6,137.16,136.59,136.95,53386.0,132.9466,133.4916,132.9369,133.2873,53386.0
2021-09-13 10:00:00,136.93,137.14,136.47,136.55,51968.0,133.2678,133.4722,132.8201,132.898,51968.0
2021-09-13 10:10:00,136.5,136.5,135.96,136.17,57394.0,132.8493,132.8493,132.3237,132.5281,57394.0
2021-09-13 10:20:00,136.2,136.27,135.79,136.04,30412.0,132.5573,132.6254,132.1583,132.4016,30412.0
2021-09-13 10:30:00,135.99,136.08,135.65,136.03,55164.0,132.3529,132.4405,132.022,132.3919,55164.0
2021-09-13 10:40:00,136.03,136.62,136.01,136.48,26522.0,132.3919,132.9661,132.3724,132.8298,26522.0
2021-09-13 10:50:00,136.51,136.55,136.29,136.32,15724.0,132.859,132.898,132.6449,132.6741,15724.0
2021-09-13 11:00:00,136.39,136.52,136.25,136.25,25390.0,132.7422,132.8688,132.606,132.606,25390.0
2021-09-13 11:10:00,136.16,136.16,135.44,135.67,32044.0,132.5184,132.5184,131.8176,132.0415,32044.0
2021-09-13 11:20:00,135.64,135.91,135.52,135.85,24144.0,132.0123,132.2751,131.8955,132.2167,24144.0
2021-09-13 11:30:00,135.87,136.23,135.87,136.2,15622.0,132.2361,132.5865,132.2361,132.5573,15622.0
2021-09-13 11:40:00,136.13,136.41,136.03,136.08,19034.0,132.4892,132.7617,132.3919,132.4405,19034.0
2021-09-13 11:50:00,136.13,136.29,135.96,136.16,10000.0,132.4892,132.6449,132.3237,132.5184,10000.0
2021-09-13 12:00:00,136.18,136.31,136.08,136.27,19210.0,132.5379,132.6644,132.4405,132.6254,19210.0
2021-09-13 12:10:00,136.27,136.63,136.27,136.58,29490.0,132.6254,132.9758,132.6254,132.9272,29490.0
2021-09-13 12:20:00,136.61,136.85,136.56,136.78,15652.0,132.9564,133.1899,132.9077,133.1218,15652.0
2021-09-13 12:30:00,136.75,136.89,136.67,136.74,16222.0,133.0926,133.2289,133.0147,133.0829,16222.0
2021-09-13 12:40:00,136.74,136.79,136.59,136.78,16660.0,133.0829,133.1315,132.9369,133.1218,16660.0
2021-09-13 12:50:00,136.8,137.06,136.8,137.06,14550.0,133.1413,133.3943,133.1413,133.3943,14550.0
2021-09-13 13:00:00,137.06,137.12,136.83,137.01,10602.0,133.3943,133.4527,133.1705,133.3457,10602.0
2021-09-13 13:10:00,137.07,137.17,136.88,136.93,21200.0,133.4041,133.5014,133.2191,133.2678,21200.0
2021-09-13 13:20:00,136.91,136.96,136.49,136.54,17016.0,133.2483,133.297,132.8396,132.8882,17016.0
2021-09-13 13:30:00,136.59,136.59,136.39,136.42,20110.0,132.9369,132.9369,132.7422,132.7714,20110.0
2021-09-13 13:40:00,136.43,136.51,136.27,136.41,20122.0,132.7812,132.859,132.6254,132.7617,20122.0
2021-09-13 13:50:00,136.4,136.45,136.27,136.33,15246.0,132.752,132.8006,132.6254,132.6838,15246.0
2021-09-13 14:00:00,136.34,136.69,136.31,136.67,15194.0,132.6936,133.0342,132.6644,133.0147,15194.0
2021-09-13 14:10:00,136.61,136.64,136.25,136.4,12200.0,132.9564,132.9856,132.606,132.752,12200.0
2021-09-13 14:20:00,136.35,136.43,136.14,136.17,12904.0,132.7033,132.7812,132.4989,132.5281,12904.0
2021-09-13 14:30:00,136.26,136.26,136.04,136.07,9994.0,132.6157,132.6157,132.4016,132.4308,9994.0
2021-09-13 14:40:00,136.03,136.29,135.99,136.28,24800.0,132.3919,132.6449,132.3529,132.6352,24800.0
2021-09-13 14:50:00,136.23,136.25,136.04,136.25,18852.0,132.5865,132.606,132.4016,132.606,18852.0
2021-09-13 15:00:00,136.1,136.31,135.85,136.25,24240.0,132.46,132.6644,132.2167,132.606,24240.0
2021-09-13 15:10:00,136.32,136.51,136.29,136.39,22342.0,132.6741,132.859,132.6449,132.7422,22342.0
2021-09-13 15:20:00,136.37,136.77,136.37,136.77,20470.0,132.7228,133.1121,132.7228,133.1121,20470.0
2021-09-13 15:30:00,136.75,136.85,136.68,136.74,34920.0,133.0926,133.1899,133.0245,133.0829,34920.0
2021-09-13 15:40:00,136.74,136.83,136.68,136.72,45156.0,133.0829,133.1705,133.0245,133.0634,45156.0
2021-09-13 15:50:00,136.75,137.18,136.67,137.18,65630.0,133.0926,133.5111,133.0147,133.5111,65630.0
2021-09-14 09:30:00,137.69,138.01,137.18,137.54,62096.0,134.0075,134.3189,133.5111,133.8615,62096.0
2021-09-14 09:40:00,137.67,137.67,137.06,137.58,41008.0,133.988,133.988,133.3943,133.9004,41008.0
2021-09-14 09:50:00,137.57,137.66,137.08,137.14,30134.0,133.8907,133.9783,133.4138,133.4722,30134.0
2021-09-14 10:00:00,137.08,137.14,136.56,137.06,40898.0,133.4138,133.4722,132.9077,133.3943,40898.0
2021-09-14 10:10:00,137.07,137.13,136.7,137.13,25400.0,133.4041,133.4624,133.0439,133.4624,25400.0
2021-09-14 10:20:00,137.22,137.42,137.07,137.26,18746.0,133.55,133.7447,133.4041,133.589,18746.0
2021-09-14 10:30:00,137.26,137.42,136.87,136.9,31444.0,133.589,133.7447,133.2094,133.2386,31444.0
2021-09-14 10:40:00,136.86,137.21,136.81,137.0,24812.0,133.1997,133.5403,133.151,133.3359,24812.0
2021-09-14 10:50:00,137.02,137.14,136.87,137.12,17244.0,133.3554,133.4722,133.2094,133.4527,17244.0
2021-09-14 11:00:00,137.26,137.4,137.22,137.4,10630.0,133.589,133.7252,133.55,133.7252,10630.0
2021-09-14 11:10:00,137.34,137.42,137.17,137.17,19564.0,133.6668,133.7447,133.5014,133.5014,19564.0
2021-09-14 11:20:00,137.21,137.57,137.21,137.55,17496.0,133.5403,133.8907,133.5403,133.8712,17496.0
2021-09-14 11:30:00,137.59,138.04,137.56,138.0,26296.0,133.9101,134.3481,133.8809,134.3092,26296.0
2021-09-14 11:40:00,138.0,138.05,137.89,137.89,19028.0,134.3092,134.3578,134.2021,134.2021,19028.0
2021-09-14 11:50:00,137.94,138.01,137.83,138.01,10876.0,134.2508,134.3189,134.1437,134.3189,10876.0
2021-09-14 12:00:00,138.06,138.22,137.98,138.04,11666.0,134.3676,134.5233,134.2897,134.3481,11666.0
2021-09-14 12:10:00,137.96,137.98,137.83,137.83,12754.0,134.2702,134.2897,134.1437,134.1437,12754.0
2021-09-14 12:20:00,137.84,137.94,137.82,137.88,13666.0,134.1535,134.2508,134.134,134.1924,13666.0
2021-09-14 12:30:00,137.87,137.9,137.74,137.75,16334.0,134.1827,134.2119,134.0561,134.0659,16334.0
2021-09-14 12:40:00,137.74,137.74,137.57,137.57,16098.0,134.0561,134.0561,133.8907,133.8907,16098.0
2021-09-14 12:50:00,137.57,137.64,137.49,137.64,11458.0,133.8907,133.9588,133.8128,133.9588,11458.0
2021-09-14 13:00:00,137.67,137.81,137.37,137.37,7406.0,133.988,134.1243,133.696,133.696,7406.0
2021-09-14 13:10:00,137.32,137.5,137.29,137.5,6234.0,133.6474,133.8225,133.6182,133.8225,6234.0
2021-09-14 13:20:00,137.56,137.69,137.5,137.68,22802.0,133.8809,134.0075,133.8225,133.9977,22802.0
2021-09-14 13:30:00,137.6,137.75,137.46,137.75,19428.0,133.9199,134.0659,133.7836,134.0659,19428.0
2021-09-14 13:40:00,137.73,137.82,137.71,137.76,11828.0,134.0464,134.134,134.0269,134.0756,11828.0
2021-09-14 13:50:00,137.76,137.93,137.76,137.92,10648.0,134.0756,134.241,134.0756,134.2313,10648.0
2021-09-14 14:00:00,137.9,137.96,137.78,137.84,52716.0,134.2119,134.2702,134.0951,134.1535,52716.0
2021-09-14 14:10:00,137.88,137.89,137.58,137.58,9222.0,134.1924,134.2021,133.9004,133.9004,9222.0
2021-09-14 14:20:00,137.52,137.54,137.41,137.45,12824.0,133.842,133.8615,133.735,133.7739,12824.0
2021-09-14 14:30:00,137.43,137.49,137.26,137.39,31234.0,133.7544,133.8128,133.589,133.7155,31234.0
2021-09-14 14:40:00,137.39,137.46,137.09,137.09,19046.0,133.7155,133.7836,133.4235,133.4235,19046.0
2021-09-14 14:50:00,137.07,137.29,137.0,137.28,23136.0,133.4041,133.6182,133.3359,133.6084,23136.0
2021-09-14 15:00:00,137.26,137.26,137.0,137.01,35062.0,133.589,133.589,133.3359,133.3457,35062.0
2021-09-14 15:10:00,137.04,137.13,136.84,136.87,33532.0,133.3749,133.4624,133.1802,133.2094,33532.0
2021-09-14 15:20:00,136.89,137.1,136.84,136.98,23002.0,133.2289,133.4332,133.1802,133.3165,23002.0
2021-09-14 15:30:00,136.96,137.02,136.84,136.98,31638.0,133.297,133.3554,133.1802,133.3165,31638.0
2021-09-14 15:40:00,136.98,137.1,136.83,136.89,59066.0,133.3165,133.4332,133.1705,133.2289,59066.0
2021-09-14 15:50:00,136.87,137.28,136.87,137.28,80768.0,133.2094,133.6084,133.2094,133.6084,80768.0
2021-09-15 09:30:00,137.17,137.25,136.25,136.38,88494.0,133.5014,133.5792,132.606,132.7325,88494.0
2021-09-15 09:40:00,136.33,136.63,136.07,136.63,38332.0,132.6838,132.9758,132.4308,132.9758,38332.0
2021-09-15 09:50:00,136.64,136.72,136.21,136.53,21432.0,132.9856,133.0634,132.5671,132.8785,21432.0
2021-09-15 10:00:00,136.56,137.07,136.43,136.81,41784.0,132.9077,133.4041,132.7812,133.151,41784.0
2021-09-15 10:10:00,136.84,136.88,136.23,136.29,32678.0,133.1802,133.2191,132.5865,132.6449,32678.0
2021-09-15 10:20:00,136.39,136.45,136.2,136.33,18324.0,132.7422,132.8006,132.5573,132.6838,18324.0
2021-09-15 10:30:00,136.26,136.82,136.22,136.82,25298.0,132.6157,133.1607,132.5768,133.1607,25298.0
2021-09-15 10:40:00,136.78,136.78,136.33,136.45,22102.0,133.1218,133.1218,132.6838,132.8006,22102.0
2021-09-15 10:50:00,136.44,136.52,136.09,136.42,25492.0,132.7909,132.8688,132.4503,132.7714,25492.0
2021-09-15 11:00:00,136.49,136.85,136.43,136.83,22730.0,132.8396,133.1899,132.7812,133.1705,22730.0
2021-09-15 11:10:00,136.77,136.77,136.57,136.6,25070.0,133.1121,133.1121,132.9174,132.9466,25070.0
2021-09-15 11:20:00,136.6,136.93,136.6,136.76,20786.0,132.9466,133.2678,132.9466,133.1023,20786.0
2021-09-15 11:30:00,136.72,136.77,136.48,136.69,13358.0,133.0634,133.1121,132.8298,133.0342,13358.0
2021-09-15 11:40:00,136.65,136.7,136.51,136.54,4756.0,132.9953,133.0439,132.859,132.8882,4756.0
2021-09-15 11:50:00,136.56,136.8,136.53,136.8,5250.0,132.9077,133.1413,132.8785,133.1413,5250.0
2021-09-15 12:00:00,136.81,136.81,136.63,136.63,8800.0,133.151,133.151,132.9758,132.9758,8800.0
2021-09-15 12:10:00,136.64,136.66,136.52,136.57,4216.0,132.9856,133.005,132.8688,132.9174,4216.0
2021-09-15 12:20:00,136.5,136.86,136.5,136.78,11112.0,132.8493,133.1997,132.8493,133.1218,11112.0
2021-09-15 12:30:00,136.89,136.99,136.88,136.99,6144.0,133.2289,133.3262,133.2191,133.3262,6144.0
2021-09-15 12:40:00,137.08,137.21,137.08,137.14,27040.0,133.4138,133.5403,133.4138,133.4722,27040.0
2021-09-15 12:50:00,137.13,137.18,137.03,137.17,5740.0,133.4624,133.5111,133.3651,133.5014,5740.0
2021-09-15 13:00:00,137.15,137.15,136.99,137.03,3400.0,133.4819,133.4819,133.3262,133.3651,3400.0
2021-09-15 13:10:00,137.01,137.08,136.96,137.08,6936.0,133.3457,133.4138,133.297,133.4138,6936.0
2021-09-15 13:20:00,137.05,137.12,136.97,137.09,3888.0,133.3846,133.4527,133.3067,133.4235,3888.0
2021-09-15 13:30:00,137.04,137.14,137.04,137.08,5300.0,133.3749,133.4722,133.3749,133.4138,5300.0
2021-09-15 13:40:00,137.04,137.18,137.02,137.15,5852.0,133.3749,133.5111,133.3554,133.4819,5852.0
2021-09-15 13:50:00,137.17,137.33,137.16,137.17,8988.0,133.5014,133.6571,133.4916,133.5014,8988.0
2021-09-15 14:00:00,137.13,137.45,137.13,137.43,38718.0,133.4624,133.7739,133.4624,133.7544,38718.0
2021-09-15 14:10:00,137.4,137.43,137.34,137.35,7070.0,133.7252,133.7544,133.6668,133.6766,7070.0
2021-09-15 14:20:00,137.32,137.35,137.24,137.28,6362.0,133.6474,133.6766,133.5695,133.6084,6362.0
2021-09-15 14:30:00,137.26,137.35,137.19,137.19,11200.0,133.589,133.6766,133.5208,133.5208,11200.0
2021-09-15 14:40:00,137.18,137.2,137.14,137.2,4600.0,133.5111,133.5306,133.4722,133.5306,4600.0
2021-09-15 14:50:00,137.19,137.3,137.14,137.27,8112.0,133.5208,133.6279,133.4722,133.5987,8112.0
2021-09-15 15:00:00,137.31,137.34,137.24,137.3,7962.0,133.6376,133.6668,133.5695,133.6279,7962.0
2021-09-15 15:10:00,137.31,137.43,137.31,137.42,29754.0,133.6376,133.7544,133.6376,133.7447,29754.0
2021-09-15 15:20:00,137.42,137.43,137.27,137.3,16394.0,133.7447,133.7544,133.5987,133.6279,16394.0
2021-09-15 15:30:00,137.28,137.48,137.27,137.48,13852.0,133.6084,133.8031,133.5987,133.8031,13852.0
2021-09-15 15:40:00,137.5,137.54,137.4,137.4,22040.0,133.8225,133.8615,133.7252,133.7252,22040.0
2021-09-15 15:50:00,137.43,137.74,137.43,137.74,76392.0,133.7544,134.0561,133.7544,134.0561,76392.0
2021-09-16 09:30:00,136.59,136.69,136.1,136.34,72078.0,132.9369,133.0342,132.46,132.6936,72078.0
2021-09-16 09:40:00,136.3,136.58,136.2,136.45,49060.0,132.6546,132.9272,132.5573,132.8006,49060.0
2021-09-16 09:50:00,136.4,136.79,136.24,136.79,34600.0,132.752,133.1315,132.5962,133.1315,34600.0
2021-09-16 10:00:00,136.72,136.89,136.35,136.89,36068.0,133.0634,133.2289,132.7033,133.2289,36068.0
2021-09-16 10:10:00,136.85,136.86,136.56,136.6,5112.0,133.1899,133.1997,132.9077,132.9466,5112.0
2021-09-16 10:20:00,136.68,137.14,136.68,137.11,8962.0,133.0245,133.4722,133.0245,133.443,8962.0
2021-09-16 10:30:00,137.04,137.23,136.99,137.13,13078.0,133.3749,133.5598,133.3262,133.4624,13078.0
2021-09-16 10:40:00,137.03,137.13,136.91,137.07,8986.0,133.3651,133.4624,133.2483,133.4041,8986.0
2021-09-16 10:50:00,137.06,137.06,136.64,136.76,21568.0,133.3943,133.3943,132.9856,133.1023,21568.0
2021-09-16 11:00:00,136.74,136.93,136.7,136.85,14032.0,133.0829,133.2678,133.0439,133.1899,14032.0
2021-09-16 11:10:00,136.8,136.89,136.46,136.49,31608.0,133.1413,133.2289,132.8104,132.8396,31608.0
2021-09-16 11:20:00,136.41,136.6,136.27,136.53,18012.0,132.7617,132.9466,132.6254,132.8785,18012.0
2021-09-16 11:30:00,136.54,136.78,136.51,136.78,7800.0,132.8882,133.1218,132.859,133.1218,7800.0
2021-09-16 11:40:00,136.76,136.9,136.59,136.72,7600.0,133.1023,133.2386,132.9369,133.0634,7600.0
2021-09-16 11:50:00,136.78,136.95,136.72,136.93,9356.0,133.1218,133.2873,133.0634,133.2678,9356.0
2021-09-16 12:00:00,136.94,137.01,136.92,136.95,6000.0,133.2775,133.3457,133.2581,133.2873,6000.0
2021-09-16 12:10:00,136.95,137.06,136.94,137.04,5422.0,133.2873,133.3943,133.2775,133.3749,5422.0
2021-09-16 12:20:00,137.04,137.08,136.91,136.94,6352.0,133.3749,133.4138,133.2483,133.2775,6352.0
2021-09-16 12:30:00,136.9,136.99,136.9,136.93,5204.0,133.2386,133.3262,133.2386,133.2678,5204.0
2021-09-16 12:40:00,136.95,137.15,136.95,137.13,10186.0,133.2873,133.4819,133.2873,133.4624,10186.0
2021-09-16 12:50:00,137.15,137.22,137.04,137.22,14912.0,133.4819,133.55,133.3749,133.55,14912.0
2021-09-16 13:00:00,137.22,137.22,137.03,137.07,12250.0,133.55,133.55,133.3651,133.4041,12250.0
2021-09-16 13:10:00,137.11,137.16,137.08,137.12,4736.0,133.443,133.4916,133.4138,133.4527,4736.0
2021-09-16 13:20:00,137.21,137.21,137.14,137.21,3902.0,133.5403,133.5403,133.4722,133.5403,3902.0
2021-09-16 13:30:00,137.18,137.18,137.02,137.04,6070.0,133.5111,133.5111,133.3554,133.3749,6070.0
2021-09-16 13:40:00,137.15,137.29,137.12,137.29,5040.0,133.4819,133.6182,133.4527,133.6182,5040.0
2021-09-16 13:50:00,137.28,137.74,137.28,137.74,26220.0,133.6084,134.0561,133.6084,134.0561,26220.0
2021-09-16 14:00:00,137.73,137.77,137.69,137.77,3086.0,134.0464,134.0853,134.0075,134.0853,3086.0
2021-09-16 14:10:00,137.91,138.0,137.85,137.86,4126.0,134.2216,134.3092,134.1632,134.1729,4126.0
2021-09-16 14:20:00,137.87,137.93,137.77,137.85,3392.0,134.1827,134.241,134.0853,134.1632,3392.0
2021-09-16 14:30:00,137.87,137.88,137.82,137.82,4308.0,134.1827,134.1924,134.134,134.134,4308.0
2021-09-16 14:40:00,137.81,137.87,137.76,137.87,6940.0,134.1243,134.1827,134.0756,134.1827,6940.0
2021-09-16 14:50:00,137.88,138.06,137.85,138.02,14042.0,134.1924,134.3676,134.1632,134.3286,14042.0
2021-09-16 15:00:00,138.01,138.26,137.95,138.23,17958.0,134.3189,134.5622,134.2605,134.533,17958.0
2021-09-16 15:10:00,138.25,138.35,138.08,138.1,10758.0,134.5525,134.6498,134.387,134.4065,10758.0
2021-09-16 15:20:00,138.12,138.13,137.92,137.92,19026.0,134.426,134.4357,134.2313,134.2313,19026.0
2021-09-16 15:30:00,137.91,138.08,137.9,138.08,64220.0,134.2216,134.387,134.2119,134.387,64220.0
2021-09-16 15:40:00,138.06,138.12,137.96,137.98,64850.0,134.3676,134.426,134.2702,134.2897,64850.0
2021-09-16 15:50:00,137.98,138.06,137.84,137.91,43238.0,134.2897,134.3676,134.1535,134.2216,43238.0
2021-09-17 09:30:00,137.25,137.28,136.31,136.45,53994.0,133.5792,133.6084,132.6644,132.8006,53994.0
2021-09-17 09:40:00,136.35,136.66,136.26,136.43,12020.0,132.7033,133.005,132.6157,132.7812,12020.0
2021-09-17 09:50:00,136.34,136.53,135.91,136.23,31648.0,132.6936,132.8785,132.2751,132.5865,31648.0
2021-09-17 10:00:00,136.23,136.4,135.99,136.38,33806.0,132.5865,132.752,132.3529,132.7325,33806.0
2021-09-17 10:10:00,136.33,136.33,135.72,135.73,34320.0,132.6838,132.6838,132.0902,132.0999,34320.0
2021-09-17 10:20:00,135.71,135.88,135.65,135.75,18246.0,132.0804,132.2459,132.022,132.1194,18246.0
2021-09-17 10:30:00,135.68,135.96,135.59,135.68,12400.0,132.0512,132.3237,131.9636,132.0512,12400.0
2021-09-17 10:40:00,135.66,135.71,135.43,135.48,13414.0,132.0318,132.0804,131.8079,131.8566,13414.0
2021-09-17 10:50:00,135.5,135.67,135.36,135.5,7124.0,131.876,132.0415,131.7398,131.876,7124.0
2021-09-17 11:00:00,135.45,135.48,135.15,135.22,21030.0,131.8274,131.8566,131.5354,131.6035,21030.0
2021-09-17 11:10:00,135.18,135.66,135.01,135.66,26368.0,131.5646,132.0318,131.3991,132.0318,26368.0
2021-09-17 11:20:00,135.68,135.78,135.35,135.35,9240.0,132.0512,132.1486,131.7301,131.7301,9240.0
2021-09-17 11:30:00,135.35,135.35,135.09,135.34,18412.0,131.7301,131.7301,131.477,131.7203,18412.0
2021-09-17 11:40:00,135.39,135.63,135.33,135.51,8128.0,131.769,132.0026,131.7106,131.8858,8128.0
2021-09-17 11:50:00,135.44,135.5,135.15,135.44,10428.0,131.8176,131.876,131.5354,131.8176,10428.0
2021-09-17 12:00:00,135.45,135.62,135.4,135.48,4200.0,131.8274,131.9928,131.7787,131.8566,4200.0
2021-09-17 12:10:00,135.57,135.57,135.4,135.48,9600.0,131.9442,131.9442,131.7787,131.8566,9600.0
2021-09-17 12:20:00,135.48,135.83,135.47,135.69,61316.0,131.8566,132.1972,131.8468,132.061,61316.0
2021-09-17 12:30:00,135.73,135.88,135.73,135.86,13280.0,132.0999,132.2459,132.0999,132.2264,13280.0
2021-09-17 12:40:00,135.9,135.9,135.75,135.82,11000.0,132.2653,132.2653,132.1194,132.1875,11000.0
2021-09-17 12:50:00,135.82,135.9,135.68,135.68,12840.0,132.1875,132.2653,132.0512,132.0512,12840.0
2021-09-17 13:00:00,135.7,135.75,135.49,135.52,20684.0,132.0707,132.1194,131.8663,131.8955,20684.0
2021-09-17 13:10:00,135.55,135.65,135.46,135.47,11600.0,131.9247,132.022,131.8371,131.8468,11600.0
2021-09-17 13:20:00,135.44,135.5,135.39,135.49,7400.0,131.8176,131.876,131.769,131.8663,7400.0
2021-09-17 13:30:00,135.48,135.48,135.29,135.46,41432.0,131.8566,131.8566,131.6717,131.8371,41432.0
2021-09-17 13:40:00,135.46,135.5,135.12,135.12,19006.0,131.8371,131.876,131.5062,131.5062,19006.0
2021-09-17 13:50:00,135.12,135.26,135.04,135.26,21534.0,131.5062,131.6425,131.4283,131.6425,21534.0
2021-09-17 14:00:00,135.32,135.44,135.26,135.44,15936.0,131.7009,131.8176,131.6425,131.8176,15936.0
2021-09-17 14:10:00,135.47,135.54,135.3,135.37,18930.0,131.8468,131.915,131.6814,131.7495,18930.0
2021-09-17 14:20:00,135.37,135.5,135.29,135.31,20126.0,131.7495,131.876,131.6717,131.6911,20126.0
2021-09-17 14:30:00,135.25,135.34,135.19,135.34,39284.0,131.6327,131.7203,131.5743,131.7203,39284.0
2021-09-17 14:40:00,135.3,135.57,135.29,135.53,26924.0,131.6814,131.9442,131.6717,131.9052,26924.0
2021-09-17 14:50:00,135.52,135.54,135.42,135.49,30454.0,131.8955,131.915,131.7982,131.8663,30454.0
2021-09-17 15:00:00,135.49,135.69,135.49,135.51,43834.0,131.8663,132.061,131.8663,131.8858,43834.0
2021-09-17 15:10:00,135.53,135.73,135.47,135.73,28800.0,131.9052,132.0999,131.8468,132.0999,28800.0
2021-09-17 15:20:00,135.76,135.79,135.51,135.51,25686.0,132.1291,132.1583,131.8858,131.8858,25686.0
2021-09-17 15:30:00,135.53,135.71,135.5,135.64,30774.0,131.9052,132.0804,131.876,132.0123,30774.0
2021-09-17 15:40:00,135.65,135.87,135.52,135.56,56690.0,132.022,132.2361,131.8955,131.9344,56690.0
2021-09-17 15:50:00,135.57,135.59,135.27,135.52,154668.0,131.9442,131.9636,131.6522,131.8955,154668.0
2021-09-20 09:30:00,132.6,132.67,131.57,132.39,66870.0,129.0536,129.1217,128.0511,128.8492,66870.0
2021-09-20 09:40:00,132.67,133.06,132.38,132.93,32506.0,129.1217,129.5013,128.8395,129.3748,32506.0
2021-09-20 09:50:00,133.0,133.08,132.55,133.01,35294.0,129.4429,129.5208,129.0049,129.4526,35294.0
2021-09-20 10:00:00,133.0,133.02,132.5,132.58,20852.0,129.4429,129.4624,128.9563,129.0341,20852.0
2021-09-20 10:10:00,132.58,132.91,132.58,132.8,28536.0,129.0341,129.3553,129.0341,129.2483,28536.0
2021-09-20 10:20:00,132.8,132.81,132.13,132.33,25858.0,129.2483,129.258,128.5962,128.7908,25858.0
2021-09-20 10:30:00,132.3,132.45,132.13,132.23,34374.0,128.7616,128.9076,128.5962,128.6935,34374.0
2021-09-20 10:40:00,132.14,132.17,131.89,132.12,37988.0,128.6059,128.6351,128.3626,128.5864,37988.0
2021-09-20 10:50:00,132.12,132.29,131.92,132.01,32902.0,128.5864,128.7519,128.3918,128.4794,32902.0
2021-09-20 11:00:00,131.95,132.38,131.84,132.24,31086.0,128.421,128.8395,128.3139,128.7032,31086.0
2021-09-20 11:10:00,132.25,132.41,132.11,132.17,27360.0,128.713,128.8687,128.5767,128.6351,27360.0
2021-09-20 11:20:00,132.15,132.32,132.07,132.32,19588.0,128.6156,128.7811,128.5378,128.7811,19588.0
2021-09-20 11:30:00,132.47,132.5,131.98,131.98,15728.0,128.9271,128.9563,128.4502,128.4502,15728.0
2021-09-20 11:40:00,131.94,132.0,131.78,131.78,27554.0,128.4113,128.4696,128.2555,128.2555,27554.0
2021-09-20 11:50:00,131.74,131.74,131.48,131.53,18238.0,128.2166,128.2166,127.9636,128.0122,18238.0
2021-09-20 12:00:00,131.57,131.57,131.2,131.21,13528.0,128.0511,128.0511,127.691,127.7008,13528.0
2021-09-20 12:10:00,131.2,131.43,131.16,131.31,21070.0,127.691,127.9149,127.6521,127.7981,21070.0
2021-09-20 12:20:00,131.32,131.41,131.04,131.3,21050.0,127.8078,127.8954,127.5353,127.7884,21050.0
2021-09-20 12:30:00,131.29,131.34,131.16,131.33,14484.0,127.7786,127.8273,127.6521,127.8176,14484.0
2021-09-20 12:40:00,131.28,131.32,131.04,131.18,17532.0,127.7689,127.8078,127.5353,127.6716,17532.0
2021-09-20 12:50:00,131.18,131.25,130.94,130.98,22640.0,127.6716,127.7397,127.438,127.4769,22640.0
2021-09-20 13:00:00,130.99,131.17,130.64,130.68,23538.0,127.4867,127.6618,127.146,127.185,23538.0
2021-09-20 13:10:00,130.66,131.16,130.64,131.14,18674.0,127.1655,127.6521,127.146,127.6326,18674.0
2021-09-20 13:20:00,131.16,131.19,131.01,131.19,12320.0,127.6521,127.6813,127.5061,127.6813,12320.0
2021-09-20 13:30:00,131.15,131.25,131.01,131.25,19300.0,127.6424,127.7397,127.5061,127.7397,19300.0
2021-09-20 13:40:00,131.27,131.29,131.1,131.25,10538.0,127.7592,127.7786,127.5937,127.7397,10538.0
2021-09-20 13:50:00,131.22,131.31,131.08,131.15,10588.0,127.7105,127.7981,127.5743,127.6424,10588.0
2021-09-20 14:00:00,131.17,131.27,130.79,130.79,21000.0,127.6618,127.7592,127.292,127.292,21000.0
2021-09-20 14:10:00,130.77,130.77,130.63,130.76,23874.0,127.2725,127.2725,127.1363,127.2628,23874.0
2021-09-20 14:20:00,130.68,130.76,130.33,130.39,18154.0,127.185,127.2628,126.8443,126.9027,18154.0
2021-09-20 14:30:00,130.38,130.47,130.22,130.31,25416.0,126.893,126.9806,126.7373,126.8248,25416.0
2021-09-20 14:40:00,130.28,130.62,130.26,130.39,39682.0,126.7956,127.1266,126.7762,126.9027,39682.0
2021-09-20 14:50:00,130.42,130.67,130.23,130.47,44690.0,126.9319,127.1752,126.747,126.9806,44690.0
2021-09-20 15:00:00,130.46,130.72,130.43,130.45,28350.0,126.9708,127.2239,126.9416,126.9611,28350.0
2021-09-20 15:10:00,130.46,130.6,130.25,130.33,31900.0,126.9708,127.1071,126.7665,126.8443,31900.0
2021-09-20 15:20:00,130.35,131.01,130.34,130.99,58360.0,126.8638,127.5061,126.854,127.4867,58360.0
2021-09-20 15:30:00,131.0,131.32,130.95,131.15,27802.0,127.4964,127.8078,127.4477,127.6424,27802.0
2021-09-20 15:40:00,131.16,131.44,131.16,131.38,34394.0,127.6521,127.9246,127.6521,127.8662,34394.0
2021-09-20 15:50:00,131.38,132.16,131.38,132.1,52668.0,127.8662,128.6254,127.8662,128.567,52668.0
2021-09-21 09:30:00,133.17,133.28,132.37,132.76,47236.0,129.6084,129.7154,128.8298,129.2093,47236.0
2021-09-21 09:40:00,132.76,132.92,132.23,132.92,41450.0,129.2093,129.365,128.6935,129.365,41450.0
2021-09-21 09:50:00,132.92,133.0,132.04,132.09,26100.0,129.365,129.4429,128.5086,128.5572,26100.0
2021-09-21 10:00:00,132.21,132.21,131.65,131.65,20200.0,128.674,128.674,128.129,128.129,20200.0
2021-09-21 10:10:00,131.73,132.1,131.45,132.02,53066.0,128.2069,128.567,127.9344,128.4891,53066.0
2021-09-21 10:20:00,132.06,132.14,131.76,132.14,16632.0,128.528,128.6059,128.2361,128.6059,16632.0
2021-09-21 10:30:00,132.19,132.26,131.97,132.12,17600.0,128.6546,128.7227,128.4405,128.5864,17600.0
2021-09-21 10:40:00,132.16,132.17,131.5,131.52,15430.0,128.6254,128.6351,127.983,128.0025,15430.0
2021-09-21 10:50:00,131.55,131.8,131.43,131.75,15684.0,128.0317,128.275,127.9149,128.2263,15684.0
2021-09-21 11:00:00,131.75,132.36,131.62,132.35,24916.0,128.2263,128.82,128.0998,128.8103,24916.0
2021-09-21 11:10:00,132.38,132.54,132.27,132.46,13422.0,128.8395,128.9952,128.7324,128.9173,13422.0
2021-09-21 11:20:00,132.49,132.56,132.38,132.51,17614.0,128.9465,129.0147,128.8395,128.966,17614.0
2021-09-21 11:30:00,132.58,133.04,132.52,132.96,27630.0,129.0341,129.4818,128.9757,129.404,27630.0
2021-09-21 11:40:00,132.92,133.08,132.92,132.95,15958.0,129.365,129.5208,129.365,129.3942,15958.0
2021-09-21 11:50:00,132.96,133.01,132.91,132.92,15208.0,129.404,129.4526,129.3553,129.365,15208.0
2021-09-21 12:00:00,132.89,133.2,132.88,133.19,15506.0,129.3358,129.6376,129.3261,129.6278,15506.0
2021-09-21 12:10:00,133.14,133.21,133.06,133.1,9440.0,129.5792,129.6473,129.5013,129.5402,9440.0
2021-09-21 12:20:00,133.1,133.17,133.04,133.07,6268.0,129.5402,129.6084,129.4818,129.511,6268.0
2021-09-21 12:30:00,133.04,133.21,133.0,133.1,9940.0,129.4818,129.6473,129.4429,129.5402,9940.0
2021-09-21 12:40:00,133.06,133.11,133.06,133.11,3400.0,129.5013,129.55,129.5013,129.55,3400.0
2021-09-21 12:50:00,133.07,133.07,132.59,132.85,18238.0,129.511,129.511,129.0439,129.2969,18238.0
2021-09-21 13:00:00,132.85,132.91,132.65,132.85,12240.0,129.2969,129.3553,129.1023,129.2969,12240.0
2021-09-21 13:10:00,132.8,132.84,132.69,132.82,5800.0,129.2483,129.2872,129.1412,129.2677,5800.0
2021-09-21 13:20:00,132.91,132.97,132.53,132.62,13440.0,129.3553,129.4137,128.9855,129.0731,13440.0
2021-09-21 13:30:00,132.58,132.76,132.57,132.73,14400.0,129.0341,129.2093,129.0244,129.1801,14400.0
2021-09-21 13:40:00,132.73,132.81,132.59,132.78,23096.0,129.1801,129.258,129.0439,129.2288,23096.0
2021-09-21 13:50:00,132.77,132.92,132.48,132.68,24214.0,129.2191,129.365,128.9368,129.1315,24214.0
2021-09-21 14:00:00,132.68,132.97,132.68,132.96,13706.0,129.1315,129.4137,129.1315,129.404,13706.0
2021-09-21 14:10:00,132.96,132.97,132.79,132.79,17404.0,129.404,129.4137,129.2385,129.2385,17404.0
2021-09-21 14:20:00,132.76,132.85,132.54,132.54,10000.0,129.2093,129.2969,128.9952,128.9952,10000.0
2021-09-21 14:30:00,132.58,132.8,132.56,132.8,8440.0,129.0341,129.2483,129.0147,129.2483,8440.0
2021-09-21 14:40:00,132.8,132.99,132.78,132.93,15040.0,129.2483,129.4332,129.2288,129.3748,15040.0
2021-09-21 14:50:00,133.0,133.36,132.98,133.03,21660.0,129.4429,129.7933,129.4234,129.4721,21660.0
2021-09-21 15:00:00,133.08,133.27,133.07,133.08,25954.0,129.5208,129.7057,129.511,129.5208,25954.0
2021-09-21 15:10:00,133.11,133.41,132.97,132.97,23006.0,129.55,129.8419,129.4137,129.4137,23006.0
2021-09-21 15:20:00,133.07,133.28,133.06,133.2,18598.0,129.511,129.7154,129.5013,129.6376,18598.0
2021-09-21 15:30:00,133.22,133.26,133.0,133.0,23174.0,129.657,129.6959,129.4429,129.4429,23174.0
2021-09-21 15:40:00,132.95,133.14,132.72,132.74,17472.0,129.3942,129.5792,129.1704,129.1899,17472.0
2021-09-21 15:50:00,132.77,132.93,132.45,132.47,50916.0,129.2191,129.3748,128.9076,128.9271,50916.0
2021-09-22 09:30:00,133.23,133.45,132.74,132.89,49780.0,129.6668,129.8809,129.1899,129.3358,49780.0
2021-09-22 09:40:00,132.91,133.14,132.77,133.09,15990.0,129.3553,129.5792,129.2191,129.5305,15990.0
2021-09-22 09:50:00,133.07,133.76,133.07,133.69,16816.0,129.511,130.1826,129.511,130.1144,16816.0
2021-09-22 10:00:00,133.79,134.15,133.77,134.15,26004.0,130.2118,130.5621,130.1923,130.5621,26004.0
2021-09-22 10:10:00,134.16,134.16,133.84,134.14,6868.0,130.5719,130.5719,130.2604,130.5524,6868.0
2021-09-22 10:20:00,134.14,134.14,133.96,134.12,1800.0,130.5524,130.5524,130.3772,130.5329,1800.0
2021-09-22 10:30:00,133.95,134.1,133.95,134.07,2726.0,130.3675,130.5135,130.3675,130.4843,2726.0
2021-09-22 10:40:00,134.25,134.25,134.04,134.21,13198.0,130.6595,130.6595,130.4551,130.6205,13198.0
2021-09-22 10:50:00,134.27,134.32,134.04,134.15,12040.0,130.6789,130.7276,130.4551,130.5621,12040.0
2021-09-22 11:00:00,134.17,134.34,134.14,134.23,6194.0,130.5816,130.7471,130.5524,130.64,6194.0
2021-09-22 11:10:00,134.16,134.24,134.09,134.16,5500.0,130.5719,130.6497,130.5038,130.5719,5500.0
2021-09-22 11:20:00,134.16,134.27,134.14,134.27,5800.0,130.5719,130.6789,130.5524,130.6789,5800.0
2021-09-22 11:30:00,134.31,134.53,134.31,134.53,12926.0,130.7179,130.932,130.7179,130.932,12926.0
2021-09-22 11:40:00,134.51,134.59,134.46,134.47,8676.0,130.9125,130.9904,130.8639,130.8736,8676.0
2021-09-22 11:50:00,134.47,134.71,134.37,134.62,22240.0,130.8736,131.1072,130.7763,131.0196,22240.0
2021-09-22 12:00:00,134.58,134.66,134.49,134.49,12052.0,130.9806,131.0585,130.8931,130.8931,12052.0
2021-09-22 12:10:00,134.54,134.66,134.52,134.62,12974.0,130.9417,131.0585,130.9223,131.0196,12974.0
2021-09-22 12:20:00,134.6,134.79,134.6,134.75,13138.0,131.0001,131.185,131.0001,131.1461,13138.0
2021-09-22 12:30:00,134.77,134.87,134.75,134.75,9144.0,131.1656,131.2629,131.1461,131.1461,9144.0
2021-09-22 12:40:00,134.78,134.78,134.57,134.57,6130.0,131.1753,131.1753,130.9709,130.9709,6130.0
2021-09-22 12:50:00,134.62,134.64,134.48,134.49,3600.0,131.0196,131.039,130.8833,130.8931,3600.0
2021-09-22 13:00:00,134.5,134.5,134.35,134.35,6436.0,130.9028,130.9028,130.7568,130.7568,6436.0
2021-09-22 13:10:00,134.33,134.35,134.2,134.28,18748.0,130.7373,130.7568,130.6108,130.6887,18748.0
2021-09-22 13:20:00,134.32,134.46,134.31,134.46,5430.0,130.7276,130.8639,130.7179,130.8639,5430.0
2021-09-22 13:30:00,134.42,134.49,134.29,134.36,9000.0,130.8249,130.8931,130.6984,130.7665,9000.0
2021-09-22 13:40:00,134.35,134.37,134.24,134.26,21974.0,130.7568,130.7763,130.6497,130.6692,21974.0
2021-09-22 13:50:00,134.24,134.33,134.12,134.31,13240.0,130.6497,130.7373,130.5329,130.7179,13240.0
2021-09-22 14:00:00,134.32,134.88,133.81,134.69,60000.0,130.7276,131.2726,130.2312,131.0877,60000.0
2021-09-22 14:10:00,134.79,135.19,134.77,135.0,44950.0,131.185,131.5743,131.1656,131.3894,44950.0
2021-09-22 14:20:00,135.04,135.07,134.82,134.93,17200.0,131.4283,131.4575,131.2142,131.3213,17200.0
2021-09-22 14:30:00,134.97,135.08,134.63,134.66,27214.0,131.3602,131.4673,131.0293,131.0585,27214.0
2021-09-22 14:40:00,134.65,134.65,134.1,134.1,25754.0,131.0488,131.0488,130.5135,130.5135,25754.0
2021-09-22 14:50:00,134.07,134.34,133.89,134.14,23900.0,130.4843,130.7471,130.3091,130.5524,23900.0
2021-09-22 15:00:00,134.19,134.35,134.04,134.35,25130.0,130.6011,130.7568,130.4551,130.7568,25130.0
2021-09-22 15:10:00,134.26,135.01,134.26,135.0,21930.0,130.6692,131.3991,130.6692,131.3894,21930.0
2021-09-22 15:20:00,135.01,135.17,134.9,135.0,43698.0,131.3991,131.5549,131.2921,131.3894,43698.0
2021-09-22 15:30:00,134.99,135.18,134.9,135.18,38260.0,131.3797,131.5646,131.2921,131.5646,38260.0
2021-09-22 15:40:00,135.19,135.19,134.86,134.87,23762.0,131.5743,131.5743,131.2532,131.2629,23762.0
2021-09-22 15:50:00,134.79,134.98,134.6,134.88,42036.0,131.185,131.3699,131.0001,131.2726,42036.0
2021-09-23 09:30:00,135.54,135.89,135.09,135.89,46578.0,131.915,132.2556,131.477,132.2556,46578.0
2021-09-23 09:40:00,135.9,136.15,135.85,136.14,20104.0,132.2653,132.5087,132.2167,132.4989,20104.0
2021-09-23 09:50:00,136.19,136.4,136.1,136.24,22492.0,132.5476,132.752,132.46,132.5962,22492.0
2021-09-23 10:00:00,136.27,136.79,136.27,136.53,30322.0,132.6254,133.1315,132.6254,132.8785,30322.0
2021-09-23 10:10:00,136.57,136.7,136.37,136.37,46742.0,132.9174,133.0439,132.7228,132.7228,46742.0
2021-09-23 10:20:00,136.35,136.72,136.33,136.7,14484.0,132.7033,133.0634,132.6838,133.0439,14484.0
2021-09-23 10:30:00,136.71,136.79,136.53,136.71,28104.0,133.0537,133.1315,132.8785,133.0537,28104.0
2021-09-23 10:40:00,136.74,136.87,136.67,136.81,14904.0,133.0829,133.2094,133.0147,133.151,14904.0
2021-09-23 10:50:00,136.81,136.91,136.75,136.81,10604.0,133.151,133.2483,133.0926,133.151,10604.0
2021-09-23 11:00:00,136.78,136.78,136.29,136.32,6450.0,133.1218,133.1218,132.6449,132.6741,6450.0
2021-09-23 11:10:00,136.29,136.47,136.28,136.35,4600.0,132.6449,132.8201,132.6352,132.7033,4600.0
2021-09-23 11:20:00,136.32,136.46,136.15,136.44,5800.0,132.6741,132.8104,132.5087,132.7909,5800.0
2021-09-23 11:30:00,136.46,136.54,136.38,136.51,9200.0,132.8104,132.8882,132.7325,132.859,9200.0
2021-09-23 11:40:00,136.42,136.43,136.2,136.3,17136.0,132.7714,132.7812,132.5573,132.6546,17136.0
2021-09-23 11:50:00,136.33,136.69,136.29,136.68,26158.0,132.6838,133.0342,132.6449,133.0245,26158.0
2021-09-23 12:00:00,136.69,136.7,136.37,136.43,14400.0,133.0342,133.0439,132.7228,132.7812,14400.0
2021-09-23 12:10:00,136.42,136.52,136.37,136.48,11600.0,132.7714,132.8688,132.7228,132.8298,11600.0
2021-09-23 12:20:00,136.48,136.49,136.29,136.35,10780.0,132.8298,132.8396,132.6449,132.7033,10780.0
2021-09-23 12:30:00,136.42,136.53,136.4,136.47,2998.0,132.7714,132.8785,132.752,132.8201,2998.0
2021-09-23 12:40:00,136.51,136.58,136.41,136.58,7400.0,132.859,132.9272,132.7617,132.9272,7400.0
2021-09-23 12:50:00,136.55,136.63,136.51,136.56,11334.0,132.898,132.9758,132.859,132.9077,11334.0
2021-09-23 13:00:00,136.55,136.77,136.5,136.74,13800.0,132.898,133.1121,132.8493,133.0829,13800.0
2021-09-23 13:10:00,136.71,136.73,136.64,136.73,4090.0,133.0537,133.0731,132.9856,133.0731,4090.0
2021-09-23 13:20:00,136.69,136.79,136.69,136.77,5008.0,133.0342,133.1315,133.0342,133.1121,5008.0
2021-09-23 13:30:00,136.81,136.88,136.8,136.87,5000.0,133.151,133.2191,133.1413,133.2094,5000.0
2021-09-23 13:40:00,136.87,136.88,136.82,136.82,3400.0,133.2094,133.2191,133.1607,133.1607,3400.0
2021-09-23 13:50:00,136.87,136.95,136.87,136.93,7796.0,133.2094,133.2873,133.2094,133.2678,7796.0
2021-09-23 14:00:00,136.9,136.93,136.72,136.72,10450.0,133.2386,133.2678,133.0634,133.0634,10450.0
2021-09-23 14:10:00,136.74,136.83,136.73,136.78,6828.0,133.0829,133.1705,133.0731,133.1218,6828.0
2021-09-23 14:20:00,136.82,136.84,136.78,136.81,4080.0,133.1607,133.1802,133.1218,133.151,4080.0
2021-09-23 14:30:00,136.83,136.87,136.62,136.62,22040.0,133.1705,133.2094,132.9661,132.9661,22040.0
2021-09-23 14:40:00,136.62,136.62,136.51,136.56,33638.0,132.9661,132.9661,132.859,132.9077,33638.0
2021-09-23 14:50:00,136.63,136.73,136.63,136.73,4596.0,132.9758,133.0731,132.9758,133.0731,4596.0
2021-09-23 15:00:00,136.72,136.72,136.6,136.67,5800.0,133.0634,133.0634,132.9466,133.0147,5800.0
2021-09-23 15:10:00,136.63,136.67,136.57,136.64,25016.0,132.9758,133.0147,132.9174,132.9856,25016.0
2021-09-23 15:20:00,136.62,136.72,136.6,136.64,41148.0,132.9661,133.0634,132.9466,132.9856,41148.0
2021-09-23 15:30:00,136.64,136.79,136.62,136.79,18184.0,132.9856,133.1315,132.9661,133.1315,18184.0
2021-09-23 15:40:00,136.79,136.81,136.66,136.77,24438.0,133.1315,133.151,133.005,133.1121,24438.0
2021-09-23 15:50:00,136.74,136.74,136.53,136.63,28202.0,133.0829,133.0829,132.8785,132.9758,28202.0
2021-09-24 09:30:00,135.42,135.9,135.21,135.65,31228.0,131.7982,132.2653,131.5938,132.022,31228.0
2021-09-24 09:40:00,135.67,135.75,135.25,135.31,28500.0,132.0415,132.1194,131.6327,131.6911,28500.0
2021-09-24 09:50:00,135.29,136.09,135.29,136.02,28518.0,131.6717,132.4503,131.6717,132.3821,28518.0
2021-09-24 10:00:00,136.08,136.17,135.83,135.89,19500.0,132.4405,132.5281,132.1972,132.2556,19500.0
2021-09-24 10:10:00,135.91,135.92,135.53,135.74,16020.0,132.2751,132.2848,131.9052,132.1096,16020.0
2021-09-24 10:20:00,135.75,136.14,135.7,135.86,14440.0,132.1194,132.4989,132.0707,132.2264,14440.0
2021-09-24 10:30:00,135.91,136.02,135.73,135.91,7600.0,132.2751,132.3821,132.0999,132.2751,7600.0
2021-09-24 10:40:00,135.94,136.03,135.64,135.78,12600.0,132.3043,132.3919,132.0123,132.1486,12600.0
2021-09-24 10:50:00,135.74,135.74,135.57,135.66,6234.0,132.1096,132.1096,131.9442,132.0318,6234.0
2021-09-24 11:00:00,135.64,136.04,135.64,136.04,7614.0,132.0123,132.4016,132.0123,132.4016,7614.0
2021-09-24 11:10:00,136.03,136.03,135.87,135.97,8040.0,132.3919,132.3919,132.2361,132.3335,8040.0
2021-09-24 11:20:00,136.0,136.01,135.66,135.69,6040.0,132.3627,132.3724,132.0318,132.061,6040.0
2021-09-24 11:30:00,135.69,135.85,135.66,135.74,6600.0,132.061,132.2167,132.0318,132.1096,6600.0
2021-09-24 11:40:00,135.85,135.85,135.68,135.77,3374.0,132.2167,132.2167,132.0512,132.1388,3374.0
2021-09-24 11:50:00,135.83,136.04,135.75,136.03,17064.0,132.1972,132.4016,132.1194,132.3919,17064.0
2021-09-24 12:00:00,136.04,136.04,135.94,135.99,4200.0,132.4016,132.4016,132.3043,132.3529,4200.0
2021-09-24 12:10:00,135.99,136.25,135.99,136.25,7800.0,132.3529,132.606,132.3529,132.606,7800.0
2021-09-24 12:20:00,136.25,136.28,136.17,136.26,8270.0,132.606,132.6352,132.5281,132.6157,8270.0
2021-09-24 12:30:00,136.29,136.34,136.19,136.19,5200.0,132.6449,132.6936,132.5476,132.5476,5200.0
2021-09-24 12:40:00,136.23,136.34,136.23,136.31,6800.0,132.5865,132.6936,132.5865,132.6644,6800.0
2021-09-24 12:50:00,136.33,136.33,136.22,136.25,5840.0,132.6838,132.6838,132.5768,132.606,5840.0
2021-09-24 13:00:00,136.28,136.33,136.23,136.33,11900.0,132.6352,132.6838,132.5865,132.6838,11900.0
2021-09-24 13:10:00,136.33,136.41,136.27,136.29,8854.0,132.6838,132.7617,132.6254,132.6449,8854.0
2021-09-24 13:20:00,136.29,136.37,136.28,136.37,4800.0,132.6449,132.7228,132.6352,132.7228,4800.0
2021-09-24 13:30:00,136.36,136.36,136.13,136.19,9836.0,132.713,132.713,132.4892,132.5476,9836.0
2021-09-24 13:40:00,136.19,136.21,136.08,136.1,4672.0,132.5476,132.5671,132.4405,132.46,4672.0
2021-09-24 13:50:00,136.1,136.1,135.97,135.98,3600.0,132.46,132.46,132.3335,132.3432,3600.0
2021-09-24 14:00:00,135.98,136.09,135.98,136.01,5400.0,132.3432,132.4503,132.3432,132.3724,5400.0
2021-09-24 14:10:00,136.03,136.04,135.95,136.03,12074.0,132.3919,132.4016,132.314,132.3919,12074.0
2021-09-24 14:20:00,136.03,136.05,135.97,136.04,4600.0,132.3919,132.4113,132.3335,132.4016,4600.0
2021-09-24 14:30:00,136.03,136.12,136.03,136.08,4200.0,132.3919,132.4795,132.3919,132.4405,4200.0
2021-09-24 14:40:00,136.1,136.13,136.09,136.1,4266.0,132.46,132.4892,132.4503,132.46,4266.0
2021-09-24 14:50:00,136.11,136.28,136.11,136.28,11510.0,132.4697,132.6352,132.4697,132.6352,11510.0
2021-09-24 15:00:00,136.28,136.29,136.04,136.07,5870.0,132.6352,132.6449,132.4016,132.4308,5870.0
2021-09-24 15:10:00,136.09,136.23,136.06,136.18,11200.0,132.4503,132.5865,132.4211,132.5379,11200.0
2021-09-24 15:20:00,136.16,136.35,136.15,136.23,15456.0,132.5184,132.7033,132.5087,132.5865,15456.0
2021-09-24 15:30:00,136.26,136.33,136.22,136.3,10400.0,132.6157,132.6838,132.5768,132.6546,10400.0
2021-09-24 15:40:00,136.32,136.38,136.28,136.34,16846.0,132.6741,132.7325,132.6352,132.6936,16846.0
2021-09-24 15:50:00,136.33,136.42,136.2,136.2,18038.0,132.6838,132.7714,132.5573,132.5573,18038.0
2021-09-27 09:30:00,135.17,135.54,134.35,134.45,34396.0,131.5549,131.915,130.7568,130.8541,34396.0
2021-09-27 09:40:00,134.47,134.72,133.85,134.72,58594.0,130.8736,131.1169,130.2702,131.1169,58594.0
2021-09-27 09:50:00,134.67,134.85,134.44,134.74,73886.0,131.0682,131.2434,130.8444,131.1364,73886.0
2021-09-27 10:00:00,134.67,135.17,134.44,135.1,39746.0,131.0682,131.5549,130.8444,131.4867,39746.0
2021-09-27 10:10:00,135.1,135.36,135.04,135.36,28980.0,131.4867,131.7398,131.4283,131.7398,28980.0
2021-09-27 10:20:00,135.36,135.53,135.31,135.53,17300.0,131.7398,131.9052,131.6911,131.9052,17300.0
2021-09-27 10:30:00,135.6,135.7,135.52,135.67,11040.0,131.9734,132.0707,131.8955,132.0415,11040.0
2021-09-27 10:40:00,135.68,135.91,135.62,135.9,13780.0,132.0512,132.2751,131.9928,132.2653,13780.0
2021-09-27 10:50:00,135.89,135.95,135.72,135.73,9868.0,132.2556,132.314,132.0902,132.0999,9868.0
2021-09-27 11:00:00,135.72,136.19,135.72,135.76,15376.0,132.0902,132.5476,132.0902,132.1291,15376.0
2021-09-27 11:10:00,135.71,135.79,135.62,135.68,5582.0,132.0804,132.1583,131.9928,132.0512,5582.0
2021-09-27 11:20:00,135.6,135.78,135.51,135.52,14906.0,131.9734,132.1486,131.8858,131.8955,14906.0
2021-09-27 11:30:00,135.51,135.58,135.32,135.38,20200.0,131.8858,131.9539,131.7009,131.7592,20200.0
2021-09-27 11:40:00,135.37,135.42,135.1,135.19,12600.0,131.7495,131.7982,131.4867,131.5743,12600.0
2021-09-27 11:50:00,135.14,135.27,135.07,135.27,8312.0,131.5257,131.6522,131.4575,131.6522,8312.0
2021-09-27 12:00:00,135.11,135.35,135.11,135.35,4038.0,131.4965,131.7301,131.4965,131.7301,4038.0
2021-09-27 12:10:00,135.3,135.47,135.29,135.47,15670.0,131.6814,131.8468,131.6717,131.8468,15670.0
2021-09-27 12:20:00,135.44,135.49,135.43,135.45,6614.0,131.8176,131.8663,131.8079,131.8274,6614.0
2021-09-27 12:30:00,135.46,135.5,135.36,135.43,7600.0,131.8371,131.876,131.7398,131.8079,7600.0
2021-09-27 12:40:00,135.4,135.45,135.12,135.12,6440.0,131.7787,131.8274,131.5062,131.5062,6440.0
2021-09-27 12:50:00,135.11,135.28,135.04,135.24,9600.0,131.4965,131.6619,131.4283,131.623,9600.0
2021-09-27 13:00:00,135.26,135.56,135.26,135.53,4000.0,131.6425,131.9344,131.6425,131.9052,4000.0
2021-09-27 13:10:00,135.54,135.65,135.48,135.62,3600.0,131.915,132.022,131.8566,131.9928,3600.0
2021-09-27 13:20:00,135.6,135.7,135.6,135.63,11000.0,131.9734,132.0707,131.9734,132.0026,11000.0
2021-09-27 13:30:00,135.67,135.67,135.54,135.59,4600.0,132.0415,132.0415,131.915,131.9636,4600.0
2021-09-27 13:40:00,135.54,135.62,135.49,135.62,2600.0,131.915,131.9928,131.8663,131.9928,2600.0
2021-09-27 13:50:00,135.61,135.7,135.61,135.7,3200.0,131.9831,132.0707,131.9831,132.0707,3200.0
2021-09-27 14:00:00,135.7,135.93,135.7,135.92,17284.0,132.0707,132.2945,132.0707,132.2848,17284.0
2021-09-27 14:10:00,135.91,136.0,135.83,135.99,14366.0,132.2751,132.3627,132.1972,132.3529,14366.0
2021-09-27 14:20:00,136.0,136.0,135.86,135.93,8026.0,132.3627,132.3627,132.2264,132.2945,8026.0
2021-09-27 14:30:00,135.92,135.92,135.75,135.76,9030.0,132.2848,132.2848,132.1194,132.1291,9030.0
2021-09-27 14:40:00,135.78,135.85,135.72,135.82,7534.0,132.1486,132.2167,132.0902,132.1875,7534.0
2021-09-27 14:50:00,135.8,135.89,135.78,135.81,8578.0,132.168,132.2556,132.1486,132.1777,8578.0
2021-09-27 15:00:00,135.8,135.87,135.74,135.86,7504.0,132.168,132.2361,132.1096,132.2264,7504.0
2021-09-27 15:10:00,135.9,136.09,135.9,136.05,25870.0,132.2653,132.4503,132.2653,132.4113,25870.0
2021-09-27 15:20:00,136.03,136.04,135.89,135.94,24600.0,132.3919,132.4016,132.2556,132.3043,24600.0
2021-09-27 15:30:00,135.97,136.04,135.89,135.92,25800.0,132.3335,132.4016,132.2556,132.2848,25800.0
2021-09-27 15:40:00,135.95,135.99,135.71,135.73,14432.0,132.314,132.3529,132.0804,132.0999,14432.0
2021-09-27 15:50:00,135.74,135.74,135.52,135.7,40522.0,132.1096,132.1096,131.8955,132.0707,40522.0
2021-09-28 09:30:00,132.79,133.78,132.79,133.0,57776.0,129.2385,130.202,129.2385,129.4429,57776.0
2021-09-28 09:40:00,132.98,133.04,132.0,132.01,48978.0,129.4234,129.4818,128.4696,128.4794,48978.0
2021-09-28 09:50:00,131.97,132.77,131.93,132.67,116348.0,128.4405,129.2191,128.4015,129.1217,116348.0
2021-09-28 10:00:00,132.62,132.62,131.84,131.94,59314.0,129.0731,129.0731,128.3139,128.4113,59314.0
2021-09-28 10:10:00,131.9,132.04,131.38,131.49,37570.0,128.3723,128.5086,127.8662,127.9733,37570.0
2021-09-28 10:20:00,131.47,131.68,131.28,131.68,57628.0,127.9538,128.1582,127.7689,128.1582,57628.0
2021-09-28 10:30:00,131.56,131.95,131.38,131.9,55048.0,128.0414,128.421,127.8662,128.3723,55048.0
2021-09-28 10:40:00,131.82,131.92,131.47,131.52,33208.0,128.2945,128.3918,127.9538,128.0025,33208.0
2021-09-28 10:50:00,131.48,131.67,131.17,131.32,38664.0,127.9636,128.1485,127.6618,127.8078,38664.0
2021-09-28 11:00:00,131.33,131.45,130.86,130.86,32714.0,127.8176,127.9344,127.3601,127.3601,32714.0
2021-09-28 11:10:00,130.88,131.07,130.72,130.85,56210.0,127.3796,127.5645,127.2239,127.3504,56210.0
2021-09-28 11:20:00,130.84,131.18,130.77,130.86,54026.0,127.3407,127.6716,127.2725,127.3601,54026.0
2021-09-28 11:30:00,130.79,131.09,130.66,130.96,55090.0,127.292,127.584,127.1655,127.4575,55090.0
2021-09-28 11:40:00,130.93,130.97,130.51,130.65,40766.0,127.4283,127.4672,127.0195,127.1558,40766.0
2021-09-28 11:50:00,130.56,131.0,130.47,131.0,25874.0,127.0682,127.4964,126.9806,127.4964,25874.0
2021-09-28 12:00:00,130.97,131.04,130.68,130.96,37722.0,127.4672,127.5353,127.185,127.4575,37722.0
2021-09-28 12:10:00,130.94,131.28,130.87,131.16,36578.0,127.438,127.7689,127.3699,127.6521,36578.0
2021-09-28 12:20:00,131.12,131.19,131.03,131.04,19244.0,127.6132,127.6813,127.5256,127.5353,19244.0
2021-09-28 12:30:00,130.99,131.0,130.71,130.76,23566.0,127.4867,127.4964,127.2141,127.2628,23566.0
2021-09-28 12:40:00,130.73,130.73,130.42,130.48,29526.0,127.2336,127.2336,126.9319,126.9903,29526.0
2021-09-28 12:50:00,130.45,130.63,130.35,130.48,19804.0,126.9611,127.1363,126.8638,126.9903,19804.0
2021-09-28 13:00:00,130.46,130.6,130.28,130.49,28556.0,126.9708,127.1071,126.7956,127.0,28556.0
2021-09-28 13:10:00,130.47,130.59,130.32,130.57,40016.0,126.9806,127.0974,126.8346,127.0779,40016.0
2021-09-28 13:20:00,130.55,131.07,130.53,130.92,26042.0,127.0584,127.5645,127.039,127.4185,26042.0
2021-09-28 13:30:00,130.84,130.89,130.71,130.87,20320.0,127.3407,127.3893,127.2141,127.3699,20320.0
2021-09-28 13:40:00,130.92,131.08,130.63,130.69,32418.0,127.4185,127.5743,127.1363,127.1947,32418.0
2021-09-28 13:50:00,130.67,130.76,130.49,130.51,19088.0,127.1752,127.2628,127.0,127.0195,19088.0
2021-09-28 14:00:00,130.48,130.58,130.38,130.41,51172.0,126.9903,127.0876,126.893,126.9222,51172.0
2021-09-28 14:10:00,130.35,130.74,130.29,130.74,29206.0,126.8638,127.2433,126.8054,127.2433,29206.0
2021-09-28 14:20:00,130.73,130.91,130.71,130.9,26400.0,127.2336,127.4088,127.2141,127.3991,26400.0
2021-09-28 14:30:00,130.92,130.92,130.64,130.74,24226.0,127.4185,127.4185,127.146,127.2433,24226.0
2021-09-28 14:40:00,130.77,131.38,130.76,131.32,35584.0,127.2725,127.8662,127.2628,127.8078,35584.0
2021-09-28 14:50:00,131.31,131.4,131.15,131.2,38198.0,127.7981,127.8857,127.6424,127.691,38198.0
2021-09-28 15:00:00,131.24,131.5,131.06,131.35,31288.0,127.73,127.983,127.5548,127.837,31288.0
2021-09-28 15:10:00,131.35,131.44,131.2,131.21,30492.0,127.837,127.9246,127.691,127.7008,30492.0
2021-09-28 15:20:00,131.23,131.39,130.82,130.83,22534.0,127.7202,127.876,127.3212,127.3309,22534.0
2021-09-28 15:30:00,130.76,130.92,130.61,130.63,46284.0,127.2628,127.4185,127.1168,127.1363,46284.0
2021-09-28 15:40:00,130.62,130.88,130.3,130.3,86412.0,127.1266,127.3796,126.8151,126.8151,86412.0
2021-09-28 15:50:00,130.27,130.48,130.08,130.13,140174.0,126.7859,126.9903,126.601,126.6497,140174.0
2021-09-29 09:30:00,130.43,130.76,129.63,129.73,71894.0,126.9416,127.2628,126.163,126.2604,71894.0
2021-09-29 09:40:00,129.77,130.24,129.21,130.24,96664.0,126.2993,126.7567,125.7543,126.7567,96664.0
2021-09-29 09:50:00,130.23,130.82,130.08,130.49,88630.0,126.747,127.3212,126.601,127.0,88630.0
2021-09-29 10:00:00,130.53,130.66,129.89,130.3,51812.0,127.039,127.1655,126.4161,126.8151,51812.0
2021-09-29 10:10:00,130.29,130.29,129.86,130.2,79658.0,126.8054,126.8054,126.3869,126.7178,79658.0
2021-09-29 10:20:00,130.23,130.51,129.78,129.79,56798.0,126.747,127.0195,126.309,126.3188,56798.0
2021-09-29 10:30:00,129.77,129.79,129.26,129.26,47138.0,126.2993,126.3188,125.8029,125.8029,47138.0
2021-09-29 10:40:00,129.28,129.74,129.28,129.65,31418.0,125.8224,126.2701,125.8224,126.1825,31418.0
2021-09-29 10:50:00,129.68,129.82,129.58,129.7,31024.0,126.2117,126.348,126.1144,126.2312,31024.0
2021-09-29 11:00:00,129.74,129.76,129.39,129.42,24424.0,126.2701,126.2896,125.9295,125.9587,24424.0
2021-09-29 11:10:00,129.33,129.45,129.01,129.1,25132.0,125.8711,125.9878,125.5596,125.6472,25132.0
2021-09-29 11:20:00,129.13,129.16,128.79,128.79,30898.0,125.6764,125.7056,125.3455,125.3455,30898.0
2021-09-29 11:30:00,128.84,128.88,128.18,128.28,47938.0,125.3942,125.4331,124.7518,124.8491,47938.0
2021-09-29 11:40:00,128.27,128.57,128.19,128.57,49686.0,124.8394,125.1314,124.7615,125.1314,49686.0
2021-09-29 11:50:00,128.6,128.67,128.3,128.44,23594.0,125.1606,125.2287,124.8686,125.0049,23594.0
2021-09-29 12:00:00,128.38,128.54,128.35,128.47,21550.0,124.9465,125.1022,124.9173,125.0341,21550.0
2021-09-29 12:10:00,128.3,128.54,128.04,128.53,42528.0,124.8686,125.1022,124.6156,125.0925,42528.0
2021-09-29 12:20:00,128.5,128.5,127.91,128.13,15222.0,125.0633,125.0633,124.489,124.7032,15222.0
2021-09-29 12:30:00,128.06,128.39,128.06,128.39,23732.0,124.635,124.9562,124.635,124.9562,23732.0
2021-09-29 12:40:00,128.31,128.38,128.1,128.29,11450.0,124.8783,124.9465,124.674,124.8589,11450.0
2021-09-29 12:50:00,128.32,128.52,128.32,128.47,15800.0,124.8881,125.0827,124.8881,125.0341,15800.0
2021-09-29 13:00:00,128.42,128.59,128.26,128.57,16726.0,124.9854,125.1508,124.8297,125.1314,16726.0
2021-09-29 13:10:00,128.56,128.75,128.41,128.74,10400.0,125.1217,125.3066,124.9757,125.2968,10400.0
2021-09-29 13:20:00,128.76,128.76,128.26,128.28,13040.0,125.3163,125.3163,124.8297,124.8491,13040.0
2021-09-29 13:30:00,128.28,128.28,128.02,128.09,12712.0,124.8491,124.8491,124.5961,124.6642,12712.0
2021-09-29 13:40:00,128.12,128.31,128.03,128.19,16388.0,124.6934,124.8783,124.6058,124.7615,16388.0
2021-09-29 13:50:00,128.16,128.57,128.16,128.57,29946.0,124.7323,125.1314,124.7323,125.1314,29946.0
2021-09-29 14:00:00,128.54,128.87,128.48,128.81,15600.0,125.1022,125.4234,125.0438,125.365,15600.0
2021-09-29 14:10:00,128.82,129.17,128.79,129.07,21836.0,125.3747,125.7153,125.3455,125.618,21836.0
2021-09-29 14:20:00,129.1,129.12,128.96,128.98,22262.0,125.6472,125.6667,125.511,125.5304,22262.0
2021-09-29 14:30:00,129.0,129.15,128.92,129.01,16926.0,125.5499,125.6959,125.472,125.5596,16926.0
2021-09-29 14:40:00,129.01,129.24,128.96,129.09,15236.0,125.5596,125.7835,125.511,125.6375,15236.0
2021-09-29 14:50:00,129.06,129.19,129.05,129.16,27746.0,125.6083,125.7348,125.5985,125.7056,27746.0
2021-09-29 15:00:00,129.18,129.29,128.99,129.1,25446.0,125.7251,125.8321,125.5402,125.6472,25446.0
2021-09-29 15:10:00,129.1,129.13,128.93,128.95,13476.0,125.6472,125.6764,125.4818,125.5012,13476.0
2021-09-29 15:20:00,128.95,128.98,128.82,128.85,15950.0,125.5012,125.5304,125.3747,125.4039,15950.0
2021-09-29 15:30:00,128.79,128.85,128.72,128.72,32038.0,125.3455,125.4039,125.2774,125.2774,32038.0
2021-09-29 15:40:00,128.73,128.73,128.49,128.6,39350.0,125.2871,125.2871,125.0535,125.1606,39350.0
2021-09-29 15:50:00,128.58,128.58,128.05,128.18,98908.0,125.1411,125.1411,124.6253,124.7518,98908.0
2021-09-30 09:30:00,129.35,129.86,129.33,129.72,52630.0,125.8905,126.3869,125.8711,126.2506,52630.0
2021-09-30 09:40:00,129.7,130.12,129.54,130.12,30354.0,126.2312,126.6399,126.0754,126.6399,30354.0
2021-09-30 09:50:00,130.18,130.27,129.56,129.6,35796.0,126.6983,126.7859,126.0949,126.1338,35796.0
2021-09-30 10:00:00,129.63,129.87,129.35,129.68,37450.0,126.163,126.3966,125.8905,126.2117,37450.0
2021-09-30 10:10:00,129.73,129.96,129.54,129.89,31548.0,126.2604,126.4842,126.0754,126.4161,31548.0
2021-09-30 10:20:00,129.94,129.96,129.35,129.43,38326.0,126.4647,126.4842,125.8905,125.9684,38326.0
2021-09-30 10:30:00,129.42,129.51,129.03,129.42,32118.0,125.9587,126.0462,125.5791,125.9587,32118.0
2021-09-30 10:40:00,129.36,129.59,129.16,129.44,34680.0,125.9003,126.1241,125.7056,125.9781,34680.0
2021-09-30 10:50:00,129.42,129.6,129.06,129.08,24038.0,125.9587,126.1338,125.6083,125.6277,24038.0
2021-09-30 11:00:00,129.04,129.35,128.93,129.35,22392.0,125.5888,125.8905,125.4818,125.8905,22392.0
2021-09-30 11:10:00,129.38,129.77,129.31,129.77,13424.0,125.9197,126.2993,125.8516,126.2993,13424.0
2021-09-30 11:20:00,129.73,129.73,129.55,129.65,10962.0,126.2604,126.2604,126.0852,126.1825,10962.0
2021-09-30 11:30:00,129.65,129.68,128.93,128.94,22182.0,126.1825,126.2117,125.4818,125.4915,22182.0
2021-09-30 11:40:00,128.87,128.93,128.6,128.66,50616.0,125.4234,125.4818,125.1606,125.219,50616.0
2021-09-30 11:50:00,128.64,128.8,128.47,128.8,21418.0,125.1995,125.3552,125.0341,125.3552,21418.0
2021-09-30 12:00:00,128.72,128.75,128.35,128.37,23056.0,125.2774,125.3066,124.9173,124.9367,23056.0
2021-09-30 12:10:00,128.36,128.59,128.27,128.57,26300.0,124.927,125.1508,124.8394,125.1314,26300.0
2021-09-30 12:20:00,128.56,128.66,128.46,128.53,11800.0,125.1217,125.219,125.0243,125.0925,11800.0
2021-09-30 12:30:00,128.38,128.78,128.35,128.66,34080.0,124.9465,125.3358,124.9173,125.219,34080.0
2021-09-30 12:40:00,128.65,128.79,128.57,128.78,13216.0,125.2092,125.3455,125.1314,125.3358,13216.0
2021-09-30 12:50:00,128.78,128.88,128.63,128.75,24102.0,125.3358,125.4331,125.1898,125.3066,24102.0
2021-09-30 13:00:00,128.65,129.01,128.6,129.01,18306.0,125.2092,125.5596,125.1606,125.5596,18306.0
2021-09-30 13:10:00,128.99,129.14,128.93,128.98,13450.0,125.5402,125.6861,125.4818,125.5304,13450.0
2021-09-30 13:20:00,129.04,129.05,128.73,128.79,19934.0,125.5888,125.5985,125.2871,125.3455,19934.0
2021-09-30 13:30:00,128.72,128.95,128.6,128.9,25962.0,125.2774,125.5012,125.1606,125.4526,25962.0
2021-09-30 13:40:00,128.89,128.97,128.62,128.72,7850.0,125.4428,125.5207,125.18,125.2774,7850.0
2021-09-30 13:50:00,128.77,129.0,128.72,128.96,14924.0,125.326,125.5499,125.2774,125.511,14924.0
2021-09-30 14:00:00,128.97,129.41,128.93,129.39,19394.0,125.5207,125.9489,125.4818,125.9295,19394.0
2021-09-30 14:10:00,129.39,129.41,129.15,129.15,13346.0,125.9295,125.9489,125.6959,125.6959,13346.0
2021-09-30 14:20:00,129.21,129.22,129.06,129.19,29184.0,125.7543,125.764,125.6083,125.7348,29184.0
2021-09-30 14:30:00,129.22,129.32,129.12,129.15,23932.0,125.764,125.8613,125.6667,125.6959,23932.0
2021-09-30 14:40:00,129.13,129.38,129.13,129.32,15988.0,125.6764,125.9197,125.6764,125.8613,15988.0
2021-09-30 14:50:00,129.4,129.46,129.07,129.08,22286.0,125.9392,125.9976,125.618,125.6277,22286.0
2021-09-30 15:00:00,129.07,129.25,128.91,129.17,16582.0,125.618,125.7932,125.4623,125.7153,16582.0
2021-09-30 15:10:00,129.21,129.49,129.21,129.3,18126.0,125.7543,126.0268,125.7543,125.8419,18126.0
2021-09-30 15:20:00,129.29,129.29,129.04,129.04,18930.0,125.8321,125.8321,125.5888,125.5888,18930.0
2021-09-30 15:30:00,129.04,129.33,128.96,128.96,26406.0,125.5888,125.8711,125.511,125.511,26406.0
2021-09-30 15:40:00,128.95,128.99,128.52,128.52,37694.0,125.5012,125.5402,125.0827,125.0827,37694.0
2021-09-30 15:50:00,128.54,128.62,128.17,128.17,124786.0,125.1022,125.18,124.7421,124.7421,124786.0
2021-10-01 09:30:00,128.66,128.84,127.14,127.14,58714.0,125.219,125.3942,123.7396,123.7396,58714.0
2021-10-01 09:40:00,127.12,127.4,126.91,127.27,99296.0,123.7202,123.9927,123.5158,123.8662,99296.0
2021-10-01 09:50:00,127.14,127.39,126.94,127.29,39906.0,123.7396,123.9829,123.545,123.8856,39906.0
2021-10-01 10:00:00,127.28,127.42,126.97,126.98,46468.0,123.8759,124.0121,123.5742,123.5839,46468.0
2021-10-01 10:10:00,127.01,127.25,126.39,126.48,46784.0,123.6131,123.8467,123.0097,123.0973,46784.0
2021-10-01 10:20:00,126.42,126.57,126.29,126.33,58808.0,123.0389,123.1849,122.9124,122.9513,58808.0
2021-10-01 10:30:00,126.23,126.46,126.17,126.25,53246.0,122.854,123.0778,122.7956,122.8734,53246.0
2021-10-01 10:40:00,126.25,126.77,126.23,126.77,66238.0,122.8734,123.3795,122.854,123.3795,66238.0
2021-10-01 10:50:00,126.77,127.13,126.61,127.05,38142.0,123.3795,123.7299,123.2238,123.652,38142.0
2021-10-01 11:00:00,127.07,127.17,126.6,126.6,46958.0,123.6715,123.7688,123.2141,123.2141,46958.0
2021-10-01 11:10:00,126.61,127.36,126.51,127.36,24546.0,123.2238,123.9537,123.1265,123.9537,24546.0
2021-10-01 11:20:00,127.42,127.54,127.29,127.39,35794.0,124.0121,124.1289,123.8856,123.9829,35794.0
2021-10-01 11:30:00,127.41,127.56,127.26,127.46,26706.0,124.0024,124.1484,123.8564,124.0511,26706.0
2021-10-01 11:40:00,127.49,127.63,127.36,127.48,25174.0,124.0803,124.2165,123.9537,124.0705,25174.0
2021-10-01 11:50:00,127.46,127.56,127.33,127.47,12692.0,124.0511,124.1484,123.9245,124.0608,12692.0
2021-10-01 12:00:00,127.53,127.59,127.26,127.39,23236.0,124.1192,124.1776,123.8564,123.9829,23236.0
2021-10-01 12:10:00,127.41,127.41,127.02,127.08,8300.0,124.0024,124.0024,123.6228,123.6812,8300.0
2021-10-01 12:20:00,127.17,127.39,127.17,127.27,8140.0,123.7688,123.9829,123.7688,123.8662,8140.0
2021-10-01 12:30:00,127.32,127.51,127.25,127.28,8060.0,123.9148,124.0997,123.8467,123.8759,8060.0
2021-10-01 12:40:00,127.33,127.46,127.29,127.35,9820.0,123.9245,124.0511,123.8856,123.944,9820.0
2021-10-01 12:50:00,127.39,127.39,127.09,127.19,8052.0,123.9829,123.9829,123.691,123.7883,8052.0
2021-10-01 13:00:00,127.17,127.46,127.05,127.46,7600.0,123.7688,124.0511,123.652,124.0511,7600.0
2021-10-01 13:10:00,127.46,127.6,127.45,127.58,16472.0,124.0511,124.1873,124.0413,124.1679,16472.0
2021-10-01 13:20:00,127.57,127.69,127.56,127.57,4200.0,124.1581,124.2749,124.1484,124.1581,4200.0
2021-10-01 13:30:00,127.61,127.82,127.56,127.69,7922.0,124.1971,124.4014,124.1484,124.2749,7922.0
2021-10-01 13:40:00,127.73,127.9,127.67,127.9,23446.0,124.3138,124.4793,124.2555,124.4793,23446.0
2021-10-01 13:50:00,127.89,127.95,127.77,127.79,5492.0,124.4696,124.528,124.3528,124.3722,5492.0
2021-10-01 14:00:00,127.75,128.04,127.75,127.95,6572.0,124.3333,124.6156,124.3333,124.528,6572.0
2021-10-01 14:10:00,127.91,127.96,127.79,127.95,6012.0,124.489,124.5377,124.3722,124.528,6012.0
2021-10-01 14:20:00,127.95,128.18,127.95,128.08,8406.0,124.528,124.7518,124.528,124.6545,8406.0
2021-10-01 14:30:00,128.08,128.15,128.02,128.15,7950.0,124.6545,124.7226,124.5961,124.7226,7950.0
2021-10-01 14:40:00,128.16,128.23,128.08,128.21,7400.0,124.7323,124.8005,124.6545,124.781,7400.0
2021-10-01 14:50:00,128.15,128.43,128.15,128.28,13316.0,124.7226,124.9951,124.7226,124.8491,13316.0
2021-10-01 15:00:00,128.29,128.5,128.29,128.45,20948.0,124.8589,125.0633,124.8589,125.0146,20948.0
2021-10-01 15:10:00,128.49,128.61,128.41,128.44,20942.0,125.0535,125.1703,124.9757,125.0049,20942.0
2021-10-01 15:20:00,128.45,128.5,128.25,128.28,12032.0,125.0146,125.0633,124.8199,124.8491,12032.0
2021-10-01 15:30:00,128.27,128.44,128.17,128.33,22798.0,124.8394,125.0049,124.7421,124.8978,22798.0
2021-10-01 15:40:00,128.33,128.35,128.11,128.15,34844.0,124.8978,124.9173,124.6837,124.7226,34844.0
2021-10-01 15:50:00,128.16,128.44,128.1,128.14,59400.0,124.7323,125.0049,124.674,124.7129,59400.0
2021-10-04 09:30:00,127.21,127.42,126.67,126.67,54914.0,123.8078,124.0121,123.2822,123.2822,54914.0
2021-10-04 09:40:00,126.63,126.63,125.61,125.62,59626.0,123.2433,123.2433,122.2505,122.2603,59626.0
2021-10-04 09:50:00,125.61,125.99,125.49,125.8,62230.0,122.2505,122.6204,122.1338,122.4355,62230.0
2021-10-04 10:00:00,125.76,125.85,125.42,125.61,42230.0,122.3965,122.4841,122.0656,122.2505,42230.0
2021-10-04 10:10:00,125.57,125.8,125.44,125.46,50122.0,122.2116,122.4355,122.0851,122.1046,50122.0
2021-10-04 10:20:00,125.53,125.58,125.28,125.39,17500.0,122.1727,122.2214,121.9294,122.0364,17500.0
2021-10-04 10:30:00,125.36,125.39,124.69,124.84,63836.0,122.0072,122.0364,121.3552,121.5011,63836.0
2021-10-04 10:40:00,124.88,125.11,124.8,125.01,26666.0,121.5401,121.7639,121.4622,121.6666,26666.0
2021-10-04 10:50:00,124.97,124.97,124.4,124.89,23702.0,121.6277,121.6277,121.0729,121.5498,23702.0
2021-10-04 11:00:00,124.92,125.11,124.77,125.03,33390.0,121.579,121.7639,121.433,121.6861,33390.0
2021-10-04 11:10:00,125.01,125.22,124.89,125.1,20600.0,121.6666,121.871,121.5498,121.7542,20600.0
2021-10-04 11:20:00,125.07,125.1,124.6,124.97,27368.0,121.725,121.7542,121.2676,121.6277,27368.0
2021-10-04 11:30:00,124.91,125.0,124.46,124.48,24946.0,121.5693,121.6569,121.1313,121.1508,24946.0
2021-10-04 11:40:00,124.45,124.67,124.39,124.54,23148.0,121.1216,121.3357,121.0632,121.2092,23148.0
2021-10-04 11:50:00,124.53,124.96,124.47,124.91,26132.0,121.1994,121.6179,121.141,121.5693,26132.0
2021-10-04 12:00:00,124.86,124.92,124.69,124.91,12610.0,121.5206,121.579,121.3552,121.5693,12610.0
2021-10-04 12:10:00,124.91,125.17,124.84,125.17,37096.0,121.5693,121.8223,121.5011,121.8223,37096.0
2021-10-04 12:20:00,125.1,125.13,124.79,124.88,18580.0,121.7542,121.7834,121.4525,121.5401,18580.0
2021-10-04 12:30:00,124.87,124.94,124.66,124.75,13008.0,121.5303,121.5985,121.326,121.4135,13008.0
2021-10-04 12:40:00,124.66,124.69,124.52,124.67,17524.0,121.326,121.3552,121.1897,121.3357,17524.0
2021-10-04 12:50:00,124.72,124.83,124.57,124.73,16406.0,121.3844,121.4914,121.2384,121.3941,16406.0
2021-10-04 13:00:00,124.67,124.85,124.39,124.85,17820.0,121.3357,121.5109,121.0632,121.5109,17820.0
2021-10-04 13:10:00,124.82,125.08,124.74,124.76,18634.0,121.4817,121.7347,121.4038,121.4233,18634.0
2021-10-04 13:20:00,124.64,124.79,124.5,124.5,9236.0,121.3065,121.4525,121.1702,121.1702,9236.0
2021-10-04 13:30:00,124.56,124.75,124.56,124.74,15930.0,121.2286,121.4135,121.2286,121.4038,15930.0
2021-10-04 13:40:00,124.73,124.8,124.64,124.77,9600.0,121.3941,121.4622,121.3065,121.433,9600.0
2021-10-04 13:50:00,124.75,124.79,124.53,124.55,7748.0,121.4135,121.4525,121.1994,121.2189,7748.0
2021-10-04 14:00:00,124.52,124.86,124.52,124.8,11644.0,121.1897,121.5206,121.1897,121.4622,11644.0
2021-10-04 14:10:00,124.82,124.83,124.51,124.73,12460.0,121.4817,121.4914,121.18,121.3941,12460.0
2021-10-04 14:20:00,124.74,124.94,124.58,124.61,16690.0,121.4038,121.5985,121.2481,121.2773,16690.0
2021-10-04 14:30:00,124.63,124.72,124.51,124.72,20170.0,121.2968,121.3844,121.18,121.3844,20170.0
2021-10-04 14:40:00,124.6,124.86,124.6,124.86,19800.0,121.2676,121.5206,121.2676,121.5206,19800.0
2021-10-04 14:50:00,124.89,124.89,124.79,124.85,23054.0,121.5498,121.5498,121.4525,121.5109,23054.0
2021-10-04 15:00:00,124.85,125.27,124.82,125.18,21718.0,121.5109,121.9196,121.4817,121.832,21718.0
2021-10-04 15:10:00,125.11,125.11,124.65,124.67,12298.0,121.7639,121.7639,121.3162,121.3357,12298.0
2021-10-04 15:20:00,124.61,124.64,124.44,124.48,34312.0,121.2773,121.3065,121.1118,121.1508,34312.0
2021-10-04 15:30:00,124.47,124.66,124.4,124.41,26620.0,121.141,121.326,121.0729,121.0826,26620.0
2021-10-04 15:40:00,124.44,124.89,124.44,124.74,26642.0,121.1118,121.5498,121.1118,121.4038,26642.0
2021-10-04 15:50:00,124.75,124.89,124.43,124.8,125694.0,121.4135,121.5498,121.1021,121.4622,125694.0
2021-10-05 09:30:00,125.88,126.11,125.33,125.79,59198.0,122.5133,122.7372,121.978,122.4257,59198.0
2021-10-05 09:40:00,125.79,126.03,125.63,126.03,46020.0,122.4257,122.6593,122.27,122.6593,46020.0
2021-10-05 09:50:00,126.04,126.06,125.35,125.59,69584.0,122.669,122.6885,121.9975,122.2311,69584.0
2021-10-05 10:00:00,125.58,126.14,125.54,126.14,39554.0,122.2214,122.7664,122.1824,122.7664,39554.0
2021-10-05 10:10:00,126.14,126.38,126.07,126.24,50588.0,122.7664,123.0,122.6982,122.8637,50588.0
2021-10-05 10:20:00,126.28,126.47,126.2,126.36,27060.0,122.9026,123.0875,122.8248,122.9805,27060.0
2021-10-05 10:30:00,126.39,126.61,126.39,126.47,48216.0,123.0097,123.2238,123.0097,123.0875,48216.0
2021-10-05 10:40:00,126.47,126.94,126.47,126.85,36050.0,123.0875,123.545,123.0875,123.4574,36050.0
2021-10-05 10:50:00,126.85,127.05,126.79,127.05,46700.0,123.4574,123.652,123.399,123.652,46700.0
2021-10-05 11:00:00,127.07,127.26,126.95,127.18,24312.0,123.6715,123.8564,123.5547,123.7786,24312.0
2021-10-05 11:10:00,127.17,127.31,127.03,127.08,20274.0,123.7688,123.9051,123.6326,123.6812,20274.0
2021-10-05 11:20:00,127.07,127.08,126.92,126.96,43162.0,123.6715,123.6812,123.5255,123.5644,43162.0
2021-10-05 11:30:00,126.99,127.19,126.95,126.98,30244.0,123.5936,123.7883,123.5547,123.5839,30244.0
2021-10-05 11:40:00,126.98,126.98,126.78,126.81,32192.0,123.5839,123.5839,123.3893,123.4185,32192.0
2021-10-05 11:50:00,126.82,127.14,126.82,127.13,29056.0,123.4282,123.7396,123.4282,123.7299,29056.0
2021-10-05 12:00:00,127.09,127.37,127.03,127.35,27370.0,123.691,123.9635,123.6326,123.944,27370.0
2021-10-05 12:10:00,127.38,127.56,127.38,127.39,17200.0,123.9732,124.1484,123.9732,123.9829,17200.0
2021-10-05 12:20:00,127.45,127.48,127.21,127.28,38638.0,124.0413,124.0705,123.8078,123.8759,38638.0
2021-10-05 12:30:00,127.28,127.37,127.23,127.32,19766.0,123.8759,123.9635,123.8272,123.9148,19766.0
2021-10-05 12:40:00,127.33,127.5,127.24,127.48,16412.0,123.9245,124.09,123.837,124.0705,16412.0
2021-10-05 12:50:00,127.5,127.55,127.44,127.5,47466.0,124.09,124.1387,124.0316,124.09,47466.0
2021-10-05 13:00:00,127.52,127.52,127.37,127.41,17804.0,124.1095,124.1095,123.9635,124.0024,17804.0
2021-10-05 13:10:00,127.42,127.49,127.33,127.42,12704.0,124.0121,124.0803,123.9245,124.0121,12704.0
2021-10-05 13:20:00,127.48,127.49,127.42,127.45,11000.0,124.0705,124.0803,124.0121,124.0413,11000.0
2021-10-05 13:30:00,127.44,127.5,127.27,127.33,16936.0,124.0316,124.09,123.8662,123.9245,16936.0
2021-10-05 13:40:00,127.35,127.46,127.32,127.39,19922.0,123.944,124.0511,123.9148,123.9829,19922.0
2021-10-05 13:50:00,127.41,127.42,127.28,127.38,11000.0,124.0024,124.0121,123.8759,123.9732,11000.0
2021-10-05 14:00:00,127.36,127.49,127.26,127.27,13342.0,123.9537,124.0803,123.8564,123.8662,13342.0
2021-10-05 14:10:00,127.25,127.33,127.17,127.17,11600.0,123.8467,123.9245,123.7688,123.7688,11600.0
2021-10-05 14:20:00,127.17,127.29,127.09,127.28,11400.0,123.7688,123.8856,123.691,123.8759,11400.0
2021-10-05 14:30:00,127.26,127.34,127.21,127.27,12518.0,123.8564,123.9343,123.8078,123.8662,12518.0
2021-10-05 14:40:00,127.29,127.42,127.29,127.33,16608.0,123.8856,124.0121,123.8856,123.9245,16608.0
2021-10-05 14:50:00,127.37,127.42,127.23,127.27,14600.0,123.9635,124.0121,123.8272,123.8662,14600.0
2021-10-05 15:00:00,127.22,127.3,127.19,127.26,18236.0,123.8175,123.8953,123.7883,123.8564,18236.0
2021-10-05 15:10:00,127.27,127.31,127.17,127.23,38804.0,123.8662,123.9051,123.7688,123.8272,38804.0
2021-10-05 15:20:00,127.22,127.22,126.96,126.99,37676.0,123.8175,123.8175,123.5644,123.5936,37676.0
2021-10-05 15:30:00,126.98,127.08,126.92,127.0,33646.0,123.5839,123.6812,123.5255,123.6034,33646.0
2021-10-05 15:40:00,126.94,127.11,126.94,127.01,31214.0,123.545,123.7104,123.545,123.6131,31214.0
2021-10-05 15:50:00,127.03,127.05,126.6,126.62,68790.0,123.6326,123.652,123.2141,123.2335,68790.0
2021-10-06 09:30:00,125.2,126.33,125.11,126.21,36512.0,121.8515,122.9513,121.7639,122.8345,36512.0
2021-10-06 09:40:00,126.24,126.5,125.81,125.82,41084.0,122.8637,123.1167,122.4452,122.4549,41084.0
2021-10-06 09:50:00,125.83,125.95,125.36,125.39,70220.0,122.4647,122.5815,122.0072,122.0364,70220.0
2021-10-06 10:00:00,125.36,125.41,124.83,125.23,48606.0,122.0072,122.0559,121.4914,121.8807,48606.0
2021-10-06 10:10:00,125.14,125.76,125.03,125.51,54166.0,121.7931,122.3965,121.6861,122.1532,54166.0
2021-10-06 10:20:00,125.58,126.42,125.58,126.27,35364.0,122.2214,123.0389,122.2214,122.8929,35364.0
2021-10-06 10:30:00,126.26,126.56,126.14,126.39,26718.0,122.8832,123.1751,122.7664,123.0097,26718.0
2021-10-06 10:40:00,126.4,126.49,126.03,126.49,52214.0,123.0194,123.107,122.6593,123.107,52214.0
2021-10-06 10:50:00,126.53,126.56,126.02,126.11,48578.0,123.1459,123.1751,122.6496,122.7372,48578.0
2021-10-06 11:00:00,126.11,126.3,125.91,125.98,24740.0,122.7372,122.9221,122.5425,122.6107,24740.0
2021-10-06 11:10:00,126.0,126.0,125.64,125.67,15534.0,122.6301,122.6301,122.2797,122.3089,15534.0
2021-10-06 11:20:00,125.68,125.68,125.28,125.35,45546.0,122.3187,122.3187,121.9294,121.9975,45546.0
2021-10-06 11:30:00,125.37,125.79,125.31,125.78,44700.0,122.017,122.4257,121.9586,122.416,44700.0
2021-10-06 11:40:00,125.81,125.88,125.7,125.83,22760.0,122.4452,122.5133,122.3381,122.4647,22760.0
2021-10-06 11:50:00,125.83,126.32,125.83,126.31,10900.0,122.4647,122.9416,122.4647,122.9318,10900.0
2021-10-06 12:00:00,126.33,126.4,125.72,125.77,43482.0,122.9513,123.0194,122.3576,122.4063,43482.0
2021-10-06 12:10:00,125.72,126.05,125.72,125.99,23208.0,122.3576,122.6788,122.3576,122.6204,23208.0
2021-10-06 12:20:00,125.91,126.07,125.63,125.74,28114.0,122.5425,122.6982,122.27,122.3771,28114.0
2021-10-06 12:30:00,125.69,125.71,125.52,125.67,16230.0,122.3284,122.3479,122.163,122.3089,16230.0
2021-10-06 12:40:00,125.67,125.96,125.67,125.69,11146.0,122.3089,122.5912,122.3089,122.3284,11146.0
2021-10-06 12:50:00,125.74,125.88,125.67,125.72,9400.0,122.3771,122.5133,122.3089,122.3576,9400.0
2021-10-06 13:00:00,125.72,125.79,125.45,125.66,18092.0,122.3576,122.4257,122.0948,122.2992,18092.0
2021-10-06 13:10:00,125.59,125.87,125.51,125.79,12946.0,122.2311,122.5036,122.1532,122.4257,12946.0
2021-10-06 13:20:00,125.83,126.17,125.77,126.17,9908.0,122.4647,122.7956,122.4063,122.7956,9908.0
2021-10-06 13:30:00,126.18,126.64,126.16,126.63,25250.0,122.8053,123.253,122.7858,123.2433,25250.0
2021-10-06 13:40:00,126.54,126.62,126.5,126.54,35212.0,123.1557,123.2335,123.1167,123.1557,35212.0
2021-10-06 13:50:00,126.53,126.53,126.26,126.51,26650.0,123.1459,123.1459,122.8832,123.1265,26650.0
2021-10-06 14:00:00,126.6,126.78,126.42,126.78,33458.0,123.2141,123.3893,123.0389,123.3893,33458.0
2021-10-06 14:10:00,126.74,126.98,126.72,126.94,39350.0,123.3503,123.5839,123.3309,123.545,39350.0
2021-10-06 14:20:00,126.97,126.97,126.75,126.91,33110.0,123.5742,123.5742,123.3601,123.5158,33110.0
2021-10-06 14:30:00,126.88,126.89,126.77,126.89,10800.0,123.4866,123.4963,123.3795,123.4963,10800.0
2021-10-06 14:40:00,126.9,127.05,126.86,126.88,24156.0,123.506,123.652,123.4671,123.4866,24156.0
2021-10-06 14:50:00,126.89,126.97,126.63,126.63,30352.0,123.4963,123.5742,123.2433,123.2433,30352.0
2021-10-06 15:00:00,126.61,126.81,126.55,126.6,38264.0,123.2238,123.4185,123.1654,123.2141,38264.0
2021-10-06 15:10:00,126.61,126.75,126.51,126.55,40096.0,123.2238,123.3601,123.1265,123.1654,40096.0
2021-10-06 15:20:00,126.57,126.67,126.47,126.64,16600.0,123.1849,123.2822,123.0875,123.253,16600.0
2021-10-06 15:30:00,126.59,126.62,126.29,126.41,65870.0,123.2043,123.2335,122.9124,123.0292,65870.0
2021-10-06 15:40:00,126.44,126.76,126.35,126.71,34826.0,123.0584,123.3698,122.9708,123.3211,34826.0
2021-10-06 15:50:00,126.74,127.18,126.73,127.14,65824.0,123.3503,123.7786,123.3406,123.7396,65824.0
2021-10-07 09:30:00,128.73,129.43,128.62,129.08,39500.0,125.2871,125.9684,125.18,125.6277,39500.0
2021-10-07 09:40:00,129.07,129.39,128.95,128.95,42098.0,125.618,125.9295,125.5012,125.5012,42098.0
2021-10-07 09:50:00,128.97,129.25,128.77,129.24,25400.0,125.5207,125.7932,125.326,125.7835,25400.0
2021-10-07 10:00:00,129.27,129.45,129.16,129.42,20696.0,125.8127,125.9878,125.7056,125.9587,20696.0
2021-10-07 10:10:00,129.43,129.78,129.4,129.75,35710.0,125.9684,126.309,125.9392,126.2798,35710.0
2021-10-07 10:20:00,129.79,129.84,129.7,129.76,30996.0,126.3188,126.3674,126.2312,126.2896,30996.0
2021-10-07 10:30:00,129.82,129.94,129.64,129.69,36626.0,126.348,126.4647,126.1728,126.2214,36626.0
2021-10-07 10:40:00,129.71,129.77,129.68,129.75,20588.0,126.2409,126.2993,126.2117,126.2798,20588.0
2021-10-07 10:50:00,129.76,129.77,129.62,129.64,17132.0,126.2896,126.2993,126.1533,126.1728,17132.0
2021-10-07 11:00:00,129.64,129.76,129.59,129.67,9000.0,126.1728,126.2896,126.1241,126.202,9000.0
2021-10-07 11:10:00,129.7,129.71,129.52,129.57,8400.0,126.2312,126.2409,126.056,126.1046,8400.0
2021-10-07 11:20:00,129.63,129.77,129.63,129.72,8362.0,126.163,126.2993,126.163,126.2506,8362.0
2021-10-07 11:30:00,129.74,129.94,129.73,129.9,10412.0,126.2701,126.4647,126.2604,126.4258,10412.0
2021-10-07 11:40:00,129.96,130.05,129.93,129.97,11400.0,126.4842,126.5718,126.455,126.4939,11400.0
2021-10-07 11:50:00,129.97,130.13,129.96,130.08,14514.0,126.4939,126.6497,126.4842,126.601,14514.0
2021-10-07 12:00:00,130.08,130.11,129.9,129.9,21358.0,126.601,126.6302,126.4258,126.4258,21358.0
2021-10-07 12:10:00,129.91,129.95,129.74,129.78,8288.0,126.4355,126.4745,126.2701,126.309,8288.0
2021-10-07 12:20:00,129.76,129.81,129.7,129.7,7220.0,126.2896,126.3382,126.2312,126.2312,7220.0
2021-10-07 12:30:00,129.73,129.83,129.73,129.81,7906.0,126.2604,126.3577,126.2604,126.3382,7906.0
2021-10-07 12:40:00,129.81,129.81,129.65,129.75,20540.0,126.3382,126.3382,126.1825,126.2798,20540.0
2021-10-07 12:50:00,129.72,129.86,129.7,129.83,7700.0,126.2506,126.3869,126.2312,126.3577,7700.0
2021-10-07 13:00:00,129.83,129.83,129.64,129.64,10130.0,126.3577,126.3577,126.1728,126.1728,10130.0
2021-10-07 13:10:00,129.67,129.73,129.67,129.71,4854.0,126.202,126.2604,126.202,126.2409,4854.0
2021-10-07 13:20:00,129.72,129.75,129.65,129.75,6090.0,126.2506,126.2798,126.1825,126.2798,6090.0
2021-10-07 13:30:00,129.73,129.73,129.6,129.64,7518.0,126.2604,126.2604,126.1338,126.1728,7518.0
2021-10-07 13:40:00,129.68,129.73,129.64,129.66,7046.0,126.2117,126.2604,126.1728,126.1922,7046.0
2021-10-07 13:50:00,129.64,129.69,129.57,129.59,6714.0,126.1728,126.2214,126.1046,126.1241,6714.0
2021-10-07 14:00:00,129.6,129.63,129.35,129.41,10600.0,126.1338,126.163,125.8905,125.9489,10600.0
2021-10-07 14:10:00,129.38,129.51,129.38,129.49,6356.0,125.9197,126.0462,125.9197,126.0268,6356.0
2021-10-07 14:20:00,129.45,129.48,129.29,129.35,20216.0,125.9878,126.017,125.8321,125.8905,20216.0
2021-10-07 14:30:00,129.43,129.43,129.26,129.26,10200.0,125.9684,125.9684,125.8029,125.8029,10200.0
2021-10-07 14:40:00,129.27,129.27,129.1,129.19,13126.0,125.8127,125.8127,125.6472,125.7348,13126.0
2021-10-07 14:50:00,129.2,129.2,129.0,129.08,33866.0,125.7445,125.7445,125.5499,125.6277,33866.0
2021-10-07 15:00:00,129.08,129.29,129.01,129.29,19320.0,125.6277,125.8321,125.5596,125.8321,19320.0
2021-10-07 15:10:00,129.28,129.32,129.21,129.32,15200.0,125.8224,125.8613,125.7543,125.8613,15200.0
2021-10-07 15:20:00,129.3,129.37,129.19,129.26,17310.0,125.8419,125.91,125.7348,125.8029,17310.0
2021-10-07 15:30:00,129.19,129.24,129.12,129.14,16442.0,125.7348,125.7835,125.6667,125.6861,16442.0
2021-10-07 15:40:00,129.12,129.15,128.79,128.85,43486.0,125.6667,125.6959,125.3455,125.4039,43486.0
2021-10-07 15:50:00,128.85,128.87,128.53,128.58,34898.0,125.4039,125.4234,125.0925,125.1411,34898.0
2021-10-08 09:30:00,129.21,129.22,127.94,128.07,27392.0,125.7543,125.764,124.5182,124.6448,27392.0
2021-10-08 09:40:00,128.13,128.51,127.66,128.08,55032.0,124.7032,125.073,124.2457,124.6545,55032.0
2021-10-08 09:50:00,128.17,128.22,127.69,127.72,42072.0,124.7421,124.7907,124.2749,124.3041,42072.0
2021-10-08 10:00:00,127.75,128.22,127.73,128.09,42354.0,124.3333,124.7907,124.3138,124.6642,42354.0
2021-10-08 10:10:00,128.15,128.37,127.94,128.16,18002.0,124.7226,124.9367,124.5182,124.7323,18002.0
2021-10-08 10:20:00,128.11,128.25,128.02,128.2,19042.0,124.6837,124.8199,124.5961,124.7713,19042.0
2021-10-08 10:30:00,128.23,128.32,127.7,127.7,18100.0,124.8005,124.8881,124.2847,124.2847,18100.0
2021-10-08 10:40:00,127.72,127.82,127.28,127.74,31742.0,124.3041,124.4014,123.8759,124.3236,31742.0
2021-10-08 10:50:00,127.78,128.1,127.72,127.89,24598.0,124.3625,124.674,124.3041,124.4696,24598.0
2021-10-08 11:00:00,127.92,128.0,127.83,127.96,12106.0,124.4988,124.5766,124.4112,124.5377,12106.0
2021-10-08 11:10:00,127.89,128.03,127.89,128.03,5940.0,124.4696,124.6058,124.4696,124.6058,5940.0
2021-10-08 11:20:00,127.94,127.94,127.76,127.87,5958.0,124.5182,124.5182,124.343,124.4501,5958.0
2021-10-08 11:30:00,127.82,127.89,127.64,127.72,25968.0,124.4014,124.4696,124.2263,124.3041,25968.0
2021-10-08 11:40:00,127.64,127.67,127.5,127.54,9548.0,124.2263,124.2555,124.09,124.1289,9548.0
2021-10-08 11:50:00,127.55,127.57,127.39,127.53,16478.0,124.1387,124.1581,123.9829,124.1192,16478.0
2021-10-08 12:00:00,127.53,127.68,127.43,127.68,16698.0,124.1192,124.2652,124.0219,124.2652,16698.0
2021-10-08 12:10:00,127.6,127.68,127.52,127.58,7616.0,124.1873,124.2652,124.1095,124.1679,7616.0
2021-10-08 12:20:00,127.55,127.6,127.46,127.47,9784.0,124.1387,124.1873,124.0511,124.0608,9784.0
2021-10-08 12:30:00,127.47,127.75,127.47,127.75,5700.0,124.0608,124.3333,124.0608,124.3333,5700.0
2021-10-08 12:40:00,127.73,127.84,127.61,127.65,17216.0,124.3138,124.4209,124.1971,124.236,17216.0
2021-10-08 12:50:00,127.65,127.7,127.6,127.6,5670.0,124.236,124.2847,124.1873,124.1873,5670.0
2021-10-08 13:00:00,127.62,127.64,127.51,127.53,13240.0,124.2068,124.2263,124.0997,124.1192,13240.0
2021-10-08 13:10:00,127.51,127.58,127.23,127.31,31590.0,124.0997,124.1679,123.8272,123.9051,31590.0
2021-10-08 13:20:00,127.29,127.35,127.17,127.24,16962.0,123.8856,123.944,123.7688,123.837,16962.0
2021-10-08 13:30:00,127.21,127.33,127.21,127.23,8250.0,123.8078,123.9245,123.8078,123.8272,8250.0
2021-10-08 13:40:00,127.27,127.37,127.19,127.36,14678.0,123.8662,123.9635,123.7883,123.9537,14678.0
2021-10-08 13:50:00,127.33,127.53,127.33,127.48,15482.0,123.9245,124.1192,123.9245,124.0705,15482.0
2021-10-08 14:00:00,127.49,127.6,127.47,127.57,14400.0,124.0803,124.1873,124.0608,124.1581,14400.0
2021-10-08 14:10:00,127.56,127.72,127.52,127.67,12202.0,124.1484,124.3041,124.1095,124.2555,12202.0
2021-10-08 14:20:00,127.69,127.89,127.69,127.88,17258.0,124.2749,124.4696,124.2749,124.4598,17258.0
2021-10-08 14:30:00,127.85,127.88,127.73,127.78,9100.0,124.4306,124.4598,124.3138,124.3625,9100.0
2021-10-08 14:40:00,127.79,127.82,127.72,127.77,13282.0,124.3722,124.4014,124.3041,124.3528,13282.0
2021-10-08 14:50:00,127.74,127.76,127.68,127.71,12800.0,124.3236,124.343,124.2652,124.2944,12800.0
2021-10-08 15:00:00,127.72,127.78,127.62,127.75,13400.0,124.3041,124.3625,124.2068,124.3333,13400.0
2021-10-08 15:10:00,127.79,127.79,127.65,127.71,18342.0,124.3722,124.3722,124.236,124.2944,18342.0
2021-10-08 15:20:00,127.72,127.76,127.64,127.74,31294.0,124.3041,124.343,124.2263,124.3236,31294.0
2021-10-08 15:30:00,127.72,127.74,127.52,127.57,27078.0,124.3041,124.3236,124.1095,124.1581,27078.0
2021-10-08 15:40:00,127.57,127.6,127.48,127.49,17214.0,124.1581,124.1873,124.0705,124.0803,17214.0
2021-10-08 15:50:00,127.47,127.53,127.33,127.33,24384.0,124.0608,124.1192,123.9245,123.9245,24384.0
2021-10-11 09:30:00,126.75,127.8,126.64,127.67,30170.0,123.3601,124.382,123.253,124.2555,30170.0
2021-10-11 09:40:00,127.74,128.32,127.74,128.32,86750.0,124.3236,124.8881,124.3236,124.8881,86750.0
2021-10-11 09:50:00,128.28,128.35,128.19,128.3,29286.0,124.8491,124.9173,124.7615,124.8686,29286.0
2021-10-11 10:00:00,128.31,128.5,128.26,128.41,15872.0,124.8783,125.0633,124.8297,124.9757,15872.0
2021-10-11 10:10:00,128.47,128.64,128.44,128.54,13750.0,125.0341,125.1995,125.0049,125.1022,13750.0
2021-10-11 10:20:00,128.58,128.65,128.48,128.54,15400.0,125.1411,125.2092,125.0438,125.1022,15400.0
2021-10-11 10:30:00,128.57,128.58,128.4,128.45,27766.0,125.1314,125.1411,124.9659,125.0146,27766.0
2021-10-11 10:40:00,128.41,128.41,128.07,128.11,6848.0,124.9757,124.9757,124.6448,124.6837,6848.0
2021-10-11 10:50:00,128.16,128.27,128.11,128.14,7208.0,124.7323,124.8394,124.6837,124.7129,7208.0
2021-10-11 11:00:00,128.19,128.41,128.19,128.41,15224.0,124.7615,124.9757,124.7615,124.9757,15224.0
2021-10-11 11:10:00,128.41,128.58,128.27,128.27,32654.0,124.9757,125.1411,124.8394,124.8394,32654.0
2021-10-11 11:20:00,128.28,128.45,128.28,128.41,14300.0,124.8491,125.0146,124.8491,124.9757,14300.0
2021-10-11 11:30:00,128.35,128.45,128.35,128.44,18218.0,124.9173,125.0146,124.9173,125.0049,18218.0
2021-10-11 11:40:00,128.43,128.44,128.26,128.29,6722.0,124.9951,125.0049,124.8297,124.8589,6722.0
2021-10-11 11:50:00,128.32,128.37,128.24,128.37,2992.0,124.8881,124.9367,124.8102,124.9367,2992.0
2021-10-11 12:00:00,128.39,128.39,127.99,128.11,9924.0,124.9562,124.9562,124.5669,124.6837,9924.0
2021-10-11 12:10:00,128.13,128.17,127.93,127.98,8400.0,124.7032,124.7421,124.5085,124.5572,8400.0
2021-10-11 12:20:00,128.02,128.14,127.96,128.04,10800.0,124.5961,124.7129,124.5377,124.6156,10800.0
2021-10-11 12:30:00,128.0,128.0,127.88,127.96,6880.0,124.5766,124.5766,124.4598,124.5377,6880.0
2021-10-11 12:40:00,127.95,128.01,127.89,128.01,9824.0,124.528,124.5864,124.4696,124.5864,9824.0
2021-10-11 12:50:00,127.98,128.08,127.81,128.07,10600.0,124.5572,124.6545,124.3917,124.6448,10600.0
2021-10-11 13:00:00,128.07,128.07,127.67,127.7,22800.0,124.6448,124.6448,124.2555,124.2847,22800.0
2021-10-11 13:10:00,127.72,127.83,127.67,127.7,4400.0,124.3041,124.4112,124.2555,124.2847,4400.0
2021-10-11 13:20:00,127.71,127.71,127.34,127.4,4824.0,124.2944,124.2944,123.9343,123.9927,4824.0
2021-10-11 13:30:00,127.38,127.54,127.32,127.54,16648.0,123.9732,124.1289,123.9148,124.1289,16648.0
2021-10-11 13:40:00,127.55,127.63,127.39,127.48,26002.0,124.1387,124.2165,123.9829,124.0705,26002.0
2021-10-11 13:50:00,127.46,127.59,127.46,127.59,1768.0,124.0511,124.1776,124.0511,124.1776,1768.0
2021-10-11 14:00:00,127.54,127.65,127.53,127.64,6600.0,124.1289,124.236,124.1192,124.2263,6600.0
2021-10-11 14:10:00,127.7,127.8,127.69,127.74,3800.0,124.2847,124.382,124.2749,124.3236,3800.0
2021-10-11 14:20:00,127.69,127.69,127.61,127.66,2600.0,124.2749,124.2749,124.1971,124.2457,2600.0
2021-10-11 14:30:00,127.72,127.72,127.52,127.53,18510.0,124.3041,124.3041,124.1095,124.1192,18510.0
2021-10-11 14:40:00,127.53,127.67,127.53,127.63,9800.0,124.1192,124.2555,124.1192,124.2165,9800.0
2021-10-11 14:50:00,127.61,127.7,127.44,127.65,10600.0,124.1971,124.2847,124.0316,124.236,10600.0
2021-10-11 15:00:00,127.61,127.7,127.55,127.57,9400.0,124.1971,124.2847,124.1387,124.1581,9400.0
2021-10-11 15:10:00,127.59,127.65,127.5,127.51,4600.0,124.1776,124.236,124.09,124.0997,4600.0
2021-10-11 15:20:00,127.51,127.51,127.28,127.3,5972.0,124.0997,124.0997,123.8759,123.8953,5972.0
2021-10-11 15:30:00,127.29,127.29,127.16,127.16,9136.0,123.8856,123.8856,123.7591,123.7591,9136.0
2021-10-11 15:40:00,127.17,127.17,127.03,127.08,28680.0,123.7688,123.7688,123.6326,123.6812,28680.0
2021-10-11 15:50:00,127.04,127.04,126.58,126.58,50322.0,123.6423,123.6423,123.1946,123.1946,50322.0
2021-10-12 09:30:00,127.36,127.64,126.89,127.15,41282.0,123.9537,124.2263,123.4963,123.7494,41282.0
2021-10-12 09:40:00,127.14,127.26,126.47,126.81,19658.0,123.7396,123.8564,123.0875,123.4185,19658.0
2021-10-12 09:50:00,126.7,127.22,126.45,126.45,18440.0,123.3114,123.8175,123.0681,123.0681,18440.0
2021-10-12 10:00:00,126.36,126.92,126.36,126.47,22216.0,122.9805,123.5255,122.9805,123.0875,22216.0
2021-10-12 10:10:00,126.48,126.75,126.03,126.55,24516.0,123.0973,123.3601,122.6593,123.1654,24516.0
2021-10-12 10:20:00,126.49,126.54,126.09,126.36,25460.0,123.107,123.1557,122.7177,122.9805,25460.0
2021-10-12 10:30:00,126.33,126.33,125.83,125.94,39878.0,122.9513,122.9513,122.4647,122.5717,39878.0
2021-10-12 10:40:00,125.95,126.14,125.75,125.83,47450.0,122.5815,122.7664,122.3868,122.4647,47450.0
2021-10-12 10:50:00,125.82,125.82,125.45,125.46,64800.0,122.4549,122.4549,122.0948,122.1046,64800.0
2021-10-12 11:00:00,125.51,126.14,125.5,126.09,63690.0,122.1532,122.7664,122.1435,122.7177,63690.0
2021-10-12 11:10:00,126.05,126.09,125.58,125.61,24260.0,122.6788,122.7177,122.2214,122.2505,24260.0
2021-10-12 11:20:00,125.61,125.81,125.59,125.63,18086.0,122.2505,122.4452,122.2311,122.27,18086.0
2021-10-12 11:30:00,125.67,125.71,125.46,125.56,13220.0,122.3089,122.3479,122.1046,122.2019,13220.0
2021-10-12 11:40:00,125.5,125.66,125.44,125.6,20886.0,122.1435,122.2992,122.0851,122.2408,20886.0
2021-10-12 11:50:00,125.71,125.88,125.7,125.88,3400.0,122.3479,122.5133,122.3381,122.5133,3400.0
2021-10-12 12:00:00,125.95,126.11,125.95,126.0,13750.0,122.5815,122.7372,122.5815,122.6301,13750.0
2021-10-12 12:10:00,126.02,126.02,125.76,125.78,7600.0,122.6496,122.6496,122.3965,122.416,7600.0
2021-10-12 12:20:00,125.71,125.71,125.58,125.62,5950.0,122.3479,122.3479,122.2214,122.2603,5950.0
2021-10-12 12:30:00,125.65,125.67,125.36,125.38,12486.0,122.2895,122.3089,122.0072,122.0267,12486.0
2021-10-12 12:40:00,125.38,125.52,125.32,125.33,23118.0,122.0267,122.163,121.9683,121.978,23118.0
2021-10-12 12:50:00,125.32,125.37,125.16,125.17,23140.0,121.9683,122.017,121.8126,121.8223,23140.0
2021-10-12 13:00:00,125.18,125.18,124.81,124.83,40418.0,121.832,121.832,121.4719,121.4914,40418.0
2021-10-12 13:10:00,124.85,125.08,124.85,125.03,26400.0,121.5109,121.7347,121.5109,121.6861,26400.0
2021-10-12 13:20:00,125.0,125.05,124.83,124.95,19540.0,121.6569,121.7055,121.4914,121.6082,19540.0
2021-10-12 13:30:00,124.96,125.05,124.86,124.95,22726.0,121.6179,121.7055,121.5206,121.6082,22726.0
2021-10-12 13:40:00,125.02,125.11,124.99,125.04,25354.0,121.6763,121.7639,121.6471,121.6958,25354.0
2021-10-12 13:50:00,125.14,125.26,125.1,125.13,25682.0,121.7931,121.9099,121.7542,121.7834,25682.0
2021-10-12 14:00:00,125.12,125.39,125.12,125.39,11094.0,121.7737,122.0364,121.7737,122.0364,11094.0
2021-10-12 14:10:00,125.41,125.77,125.41,125.67,10500.0,122.0559,122.4063,122.0559,122.3089,10500.0
2021-10-12 14:20:00,125.67,125.7,125.57,125.64,22238.0,122.3089,122.3381,122.2116,122.2797,22238.0
2021-10-12 14:30:00,125.59,125.6,125.3,125.3,9846.0,122.2311,122.2408,121.9488,121.9488,9846.0
2021-10-12 14:40:00,125.29,125.43,125.28,125.42,19200.0,121.9391,122.0754,121.9294,122.0656,19200.0
2021-10-12 14:50:00,125.42,125.51,125.3,125.39,16298.0,122.0656,122.1532,121.9488,122.0364,16298.0
2021-10-12 15:00:00,125.35,125.37,125.19,125.2,13116.0,121.9975,122.017,121.8418,121.8515,13116.0
2021-10-12 15:10:00,125.19,125.29,125.11,125.19,17026.0,121.8418,121.9391,121.7639,121.8418,17026.0
2021-10-12 15:20:00,125.17,125.36,125.1,125.31,23000.0,121.8223,122.0072,121.7542,121.9586,23000.0
2021-10-12 15:30:00,125.28,125.54,125.26,125.39,25246.0,121.9294,122.1824,121.9099,122.0364,25246.0
2021-10-12 15:40:00,125.41,125.41,125.04,125.07,50762.0,122.0559,122.0559,121.6958,121.725,50762.0
2021-10-12 15:50:00,125.11,125.42,124.97,125.36,87584.0,121.7639,122.0656,121.6277,122.0072,87584.0
2021-10-13 09:30:00,126.41,126.88,126.08,126.85,24450.0,123.0292,123.4866,122.708,123.4574,24450.0
2021-10-13 09:40:00,126.83,127.02,126.38,126.38,45222.0,123.4379,123.6228,123.0,123.0,45222.0
2021-10-13 09:50:00,126.29,126.45,126.08,126.36,19556.0,122.9124,123.0681,122.708,122.9805,19556.0
2021-10-13 10:00:00,126.51,126.72,126.33,126.46,12922.0,123.1265,123.3309,122.9513,123.0778,12922.0
2021-10-13 10:10:00,126.58,126.58,125.83,126.48,48600.0,123.1946,123.1946,122.4647,123.0973,48600.0
2021-10-13 10:20:00,126.47,126.58,126.23,126.38,30158.0,123.0875,123.1946,122.854,123.0,30158.0
2021-10-13 10:30:00,126.28,126.7,126.13,126.56,27008.0,122.9026,123.3114,122.7566,123.1751,27008.0
2021-10-13 10:40:00,126.57,126.86,126.57,126.67,25338.0,123.1849,123.4671,123.1849,123.2822,25338.0
2021-10-13 10:50:00,126.69,126.72,126.33,126.46,45158.0,123.3017,123.3309,122.9513,123.0778,45158.0
2021-10-13 11:00:00,126.42,126.78,126.42,126.72,16250.0,123.0389,123.3893,123.0389,123.3309,16250.0
2021-10-13 11:10:00,126.67,126.78,126.58,126.78,10996.0,123.2822,123.3893,123.1946,123.3893,10996.0
2021-10-13 11:20:00,126.75,126.76,126.53,126.58,22592.0,123.3601,123.3698,123.1459,123.1946,22592.0
2021-10-13 11:30:00,126.57,126.59,126.13,126.28,25392.0,123.1849,123.2043,122.7566,122.9026,25392.0
2021-10-13 11:40:00,126.29,126.83,126.29,126.75,28508.0,122.9124,123.4379,122.9124,123.3601,28508.0
2021-10-13 11:50:00,126.83,126.83,126.6,126.63,7038.0,123.4379,123.4379,123.2141,123.2433,7038.0
2021-10-13 12:00:00,126.64,126.64,126.5,126.51,10504.0,123.253,123.253,123.1167,123.1265,10504.0
2021-10-13 12:10:00,126.5,126.55,126.22,126.28,18384.0,123.1167,123.1654,122.8442,122.9026,18384.0
2021-10-13 12:20:00,126.27,126.44,126.2,126.39,46560.0,122.8929,123.0584,122.8248,123.0097,46560.0
2021-10-13 12:30:00,126.36,126.39,126.28,126.33,3200.0,122.9805,123.0097,122.9026,122.9513,3200.0
2021-10-13 12:40:00,126.32,126.41,126.11,126.18,18866.0,122.9416,123.0292,122.7372,122.8053,18866.0
2021-10-13 12:50:00,126.16,126.3,126.16,126.3,4000.0,122.7858,122.9221,122.7858,122.9221,4000.0
2021-10-13 13:00:00,126.25,126.42,126.25,126.42,6800.0,122.8734,123.0389,122.8734,123.0389,6800.0
2021-10-13 13:10:00,126.41,126.47,126.41,126.41,4200.0,123.0292,123.0875,123.0292,123.0292,4200.0
2021-10-13 13:20:00,126.38,126.61,126.35,126.58,23638.0,123.0,123.2238,122.9708,123.1946,23638.0
2021-10-13 13:30:00,126.58,126.78,126.58,126.73,17320.0,123.1946,123.3893,123.1946,123.3406,17320.0
2021-10-13 13:40:00,126.72,126.72,126.58,126.58,8312.0,123.3309,123.3309,123.1946,123.1946,8312.0
2021-10-13 13:50:00,126.53,126.6,126.53,126.53,11280.0,123.1459,123.2141,123.1459,123.1459,11280.0
2021-10-13 14:00:00,126.53,126.89,126.27,126.58,29806.0,123.1459,123.4963,122.8929,123.1946,29806.0
2021-10-13 14:10:00,126.52,126.71,126.42,126.58,9540.0,123.1362,123.3211,123.0389,123.1946,9540.0
2021-10-13 14:20:00,126.61,126.63,126.4,126.41,10160.0,123.2238,123.2433,123.0194,123.0292,10160.0
2021-10-13 14:30:00,126.45,126.53,126.39,126.44,10488.0,123.0681,123.1459,123.0097,123.0584,10488.0
2021-10-13 14:40:00,126.38,126.38,126.2,126.25,7200.0,123.0,123.0,122.8248,122.8734,7200.0
2021-10-13 14:50:00,126.22,126.42,126.22,126.38,6732.0,122.8442,123.0389,122.8442,123.0,6732.0
2021-10-13 15:00:00,126.33,126.41,126.24,126.41,23998.0,122.9513,123.0292,122.8637,123.0292,23998.0
2021-10-13 15:10:00,126.36,126.45,126.26,126.26,13818.0,122.9805,123.0681,122.8832,122.8832,13818.0
2021-10-13 15:20:00,126.27,126.3,126.08,126.08,8538.0,122.8929,122.9221,122.708,122.708,8538.0
2021-10-13 15:30:00,126.09,126.28,126.09,126.22,27902.0,122.7177,122.9026,122.7177,122.8442,27902.0
2021-10-13 15:40:00,126.24,126.31,126.12,126.28,23486.0,122.8637,122.9318,122.7469,122.9026,23486.0
2021-10-13 15:50:00,126.25,126.46,126.22,126.45,42738.0,122.8734,123.0778,122.8442,123.0681,42738.0
2021-10-14 09:30:00,129.25,129.31,128.54,129.22,93100.0,125.7932,125.8516,125.1022,125.764,93100.0
2021-10-14 09:40:00,129.23,129.6,129.09,129.2,73090.0,125.7737,126.1338,125.6375,125.7445,73090.0
2021-10-14 09:50:00,129.12,129.32,128.68,128.93,54260.0,125.6667,125.8613,125.2384,125.4818,54260.0
2021-10-14 10:00:00,128.93,129.14,128.84,129.14,18956.0,125.4818,125.6861,125.3942,125.6861,18956.0
2021-10-14 10:10:00,129.18,129.45,129.12,129.29,22606.0,125.7251,125.9878,125.6667,125.8321,22606.0
2021-10-14 10:20:00,129.3,129.44,129.18,129.18,13756.0,125.8419,125.9781,125.7251,125.7251,13756.0
2021-10-14 10:30:00,129.21,129.27,129.07,129.24,19672.0,125.7543,125.8127,125.618,125.7835,19672.0
2021-10-14 10:40:00,129.21,129.39,129.04,129.39,15600.0,125.7543,125.9295,125.5888,125.9295,15600.0
2021-10-14 10:50:00,129.41,129.56,129.32,129.42,19192.0,125.9489,126.0949,125.8613,125.9587,19192.0
2021-10-14 11:00:00,129.41,129.44,129.06,129.1,17200.0,125.9489,125.9781,125.6083,125.6472,17200.0
2021-10-14 11:10:00,129.1,129.4,129.08,129.35,17294.0,125.6472,125.9392,125.6277,125.8905,17294.0
2021-10-14 11:20:00,129.35,129.5,129.29,129.45,15266.0,125.8905,126.0365,125.8321,125.9878,15266.0
2021-10-14 11:30:00,129.47,129.64,129.43,129.64,16480.0,126.0073,126.1728,125.9684,126.1728,16480.0
2021-10-14 11:40:00,129.64,129.94,129.62,129.91,32756.0,126.1728,126.4647,126.1533,126.4355,32756.0
2021-10-14 11:50:00,129.89,129.99,129.84,129.98,13300.0,126.4161,126.5134,126.3674,126.5037,13300.0
2021-10-14 12:00:00,129.96,130.09,129.9,130.02,37120.0,126.4842,126.6107,126.4258,126.5426,37120.0
2021-10-14 12:10:00,129.96,130.07,129.94,130.01,14404.0,126.4842,126.5913,126.4647,126.5329,14404.0
2021-10-14 12:20:00,130.0,130.07,129.88,129.89,15656.0,126.5231,126.5913,126.4063,126.4161,15656.0
2021-10-14 12:30:00,129.93,130.04,129.91,129.99,13840.0,126.455,126.5621,126.4355,126.5134,13840.0
2021-10-14 12:40:00,130.01,130.11,130.0,130.1,13414.0,126.5329,126.6302,126.5231,126.6205,13414.0
2021-10-14 12:50:00,130.07,130.07,130.0,130.04,12734.0,126.5913,126.5913,126.5231,126.5621,12734.0
2021-10-14 13:00:00,130.03,130.05,129.83,129.83,30716.0,126.5523,126.5718,126.3577,126.3577,30716.0
2021-10-14 13:10:00,129.87,129.94,129.86,129.88,4400.0,126.3966,126.4647,126.3869,126.4063,4400.0
2021-10-14 13:20:00,129.87,129.88,129.69,129.7,15336.0,126.3966,126.4063,126.2214,126.2312,15336.0
2021-10-14 13:30:00,129.73,129.92,129.72,129.91,15704.0,126.2604,126.4453,126.2506,126.4355,15704.0
2021-10-14 13:40:00,129.9,129.96,129.86,129.9,9952.0,126.4258,126.4842,126.3869,126.4258,9952.0
2021-10-14 13:50:00,129.86,129.91,129.84,129.86,10892.0,126.3869,126.4355,126.3674,126.3869,10892.0
2021-10-14 14:00:00,129.84,129.89,129.79,129.82,9226.0,126.3674,126.4161,126.3188,126.348,9226.0
2021-10-14 14:10:00,129.81,130.0,129.81,130.0,23372.0,126.3382,126.5231,126.3382,126.5231,23372.0
2021-10-14 14:20:00,130.0,130.14,130.0,130.14,6000.0,126.5231,126.6594,126.5231,126.6594,6000.0
2021-10-14 14:30:00,130.13,130.13,130.0,130.03,8600.0,126.6497,126.6497,126.5231,126.5523,8600.0
2021-10-14 14:40:00,130.02,130.02,129.91,129.95,9564.0,126.5426,126.5426,126.4355,126.4745,9564.0
2021-10-14 14:50:00,129.98,130.03,129.94,130.03,9678.0,126.5037,126.5523,126.4647,126.5523,9678.0
2021-10-14 15:00:00,130.03,130.1,129.92,129.92,11198.0,126.5523,126.6205,126.4453,126.4453,11198.0
2021-10-14 15:10:00,129.92,130.08,129.89,130.08,15330.0,126.4453,126.601,126.4161,126.601,15330.0
2021-10-14 15:20:00,130.08,130.1,129.9,130.01,23922.0,126.601,126.6205,126.4258,126.5329,23922.0
2021-10-14 15:30:00,130.01,130.04,129.85,129.88,60768.0,126.5329,126.5621,126.3771,126.4063,60768.0
2021-10-14 15:40:00,129.88,129.88,129.72,129.88,54632.0,126.4063,126.4063,126.2506,126.4063,54632.0
2021-10-14 15:50:00,129.88,130.28,129.68,130.25,98074.0,126.4063,126.7956,126.2117,126.7665,98074.0
2021-10-15 09:30:00,131.25,131.25,130.5,131.1,52508.0,127.7397,127.7397,127.0098,127.5937,52508.0
2021-10-15 09:40:00,131.08,131.08,130.62,130.9,20000.0,127.5743,127.5743,127.1266,127.3991,20000.0
2021-10-15 09:50:00,130.87,131.04,130.78,130.92,16400.0,127.3699,127.5353,127.2823,127.4185,16400.0
2021-10-15 10:00:00,130.89,131.06,130.67,131.0,54718.0,127.3893,127.5548,127.1752,127.4964,54718.0
2021-10-15 10:10:00,130.92,130.98,130.57,130.57,4270.0,127.4185,127.4769,127.0779,127.0779,4270.0
2021-10-15 10:20:00,130.61,130.8,130.53,130.54,33928.0,127.1168,127.3017,127.039,127.0487,33928.0
2021-10-15 10:30:00,130.67,130.96,130.67,130.95,11598.0,127.1752,127.4575,127.1752,127.4477,11598.0
2021-10-15 10:40:00,130.96,131.21,130.92,131.15,14600.0,127.4575,127.7008,127.4185,127.6424,14600.0
2021-10-15 10:50:00,131.16,131.4,131.11,131.4,12868.0,127.6521,127.8857,127.6035,127.8857,12868.0
2021-10-15 11:00:00,131.38,131.41,131.07,131.1,10906.0,127.8662,127.8954,127.5645,127.5937,10906.0
2021-10-15 11:10:00,131.1,131.16,131.02,131.07,11514.0,127.5937,127.6521,127.5159,127.5645,11514.0
2021-10-15 11:20:00,131.04,131.1,130.93,131.01,10800.0,127.5353,127.5937,127.4283,127.5061,10800.0
2021-10-15 11:30:00,131.07,131.16,130.92,130.92,8600.0,127.5645,127.6521,127.4185,127.4185,8600.0
2021-10-15 11:40:00,130.93,130.94,130.72,130.72,12246.0,127.4283,127.438,127.2239,127.2239,12246.0
2021-10-15 11:50:00,130.72,130.72,130.62,130.63,5400.0,127.2239,127.2239,127.1266,127.1363,5400.0
2021-10-15 12:00:00,130.64,130.81,130.64,130.79,9800.0,127.146,127.3115,127.146,127.292,9800.0
2021-10-15 12:10:00,130.79,130.95,130.79,130.9,6200.0,127.292,127.4477,127.292,127.3991,6200.0
2021-10-15 12:20:00,130.89,130.9,130.75,130.89,17598.0,127.3893,127.3991,127.2531,127.3893,17598.0
2021-10-15 12:30:00,130.94,130.94,130.81,130.91,4474.0,127.438,127.438,127.3115,127.4088,4474.0
2021-10-15 12:40:00,130.9,131.0,130.9,130.91,16400.0,127.3991,127.4964,127.3991,127.4088,16400.0
2021-10-15 12:50:00,130.9,130.91,130.84,130.84,8500.0,127.3991,127.4088,127.3407,127.3407,8500.0
2021-10-15 13:00:00,130.82,130.85,130.7,130.84,17776.0,127.3212,127.3504,127.2044,127.3407,17776.0
2021-10-15 13:10:00,130.81,130.85,130.77,130.83,5000.0,127.3115,127.3504,127.2725,127.3309,5000.0
2021-10-15 13:20:00,130.83,130.91,130.83,130.89,5000.0,127.3309,127.4088,127.3309,127.3893,5000.0
2021-10-15 13:30:00,130.88,130.99,130.88,130.95,18368.0,127.3796,127.4867,127.3796,127.4477,18368.0
2021-10-15 13:40:00,130.94,131.06,130.94,131.06,7850.0,127.438,127.5548,127.438,127.5548,7850.0
2021-10-15 13:50:00,131.08,131.09,131.03,131.06,3800.0,127.5743,127.584,127.5256,127.5548,3800.0
2021-10-15 14:00:00,131.08,131.11,131.04,131.1,10100.0,127.5743,127.6035,127.5353,127.5937,10100.0
2021-10-15 14:10:00,131.1,131.22,131.08,131.21,12054.0,127.5937,127.7105,127.5743,127.7008,12054.0
2021-10-15 14:20:00,131.21,131.27,131.2,131.22,7302.0,127.7008,127.7592,127.691,127.7105,7302.0
2021-10-15 14:30:00,131.19,131.19,131.08,131.1,11198.0,127.6813,127.6813,127.5743,127.5937,11198.0
2021-10-15 14:40:00,131.07,131.11,131.04,131.09,13464.0,127.5645,127.6035,127.5353,127.584,13464.0
2021-10-15 14:50:00,131.09,131.2,131.08,131.19,14180.0,127.584,127.691,127.5743,127.6813,14180.0
2021-10-15 15:00:00,131.15,131.19,130.96,131.0,27012.0,127.6424,127.6813,127.4575,127.4964,27012.0
2021-10-15 15:10:00,130.99,131.09,130.97,131.04,21924.0,127.4867,127.584,127.4672,127.5353,21924.0
2021-10-15 15:20:00,131.02,131.15,130.99,131.1,22830.0,127.5159,127.6424,127.4867,127.5937,22830.0
2021-10-15 15:30:00,131.1,131.14,131.03,131.1,24050.0,127.5937,127.6326,127.5256,127.5937,24050.0
2021-10-15 15:40:00,131.09,131.1,131.0,131.03,46556.0,127.584,127.5937,127.4964,127.5256,46556.0
2021-10-15 15:50:00,131.04,131.33,130.97,131.29,62190.0,127.5353,127.8176,127.4672,127.7786,62190.0
2021-10-18 09:30:00,130.31,130.54,129.84,130.46,30164.0,126.8248,127.0487,126.3674,126.9708,30164.0
2021-10-18 09:40:00,130.52,131.19,130.5,131.17,14624.0,127.0292,127.6813,127.0098,127.6618,14624.0
2021-10-18 09:50:00,131.18,131.3,130.93,131.05,47274.0,127.6716,127.7884,127.4283,127.5451,47274.0
2021-10-18 10:00:00,131.08,131.1,130.94,130.98,25178.0,127.5743,127.5937,127.438,127.4769,25178.0
2021-10-18 10:10:00,130.9,131.19,130.87,131.19,8264.0,127.3991,127.6813,127.3699,127.6813,8264.0
2021-10-18 10:20:00,131.13,131.25,131.1,131.25,3000.0,127.6229,127.7397,127.5937,127.7397,3000.0
2021-10-18 10:30:00,131.27,131.29,130.99,131.1,11700.0,127.7592,127.7786,127.4867,127.5937,11700.0
2021-10-18 10:40:00,131.16,131.25,131.1,131.25,6800.0,127.6521,127.7397,127.5937,127.7397,6800.0
2021-10-18 10:50:00,131.27,131.37,131.24,131.34,7340.0,127.7592,127.8565,127.73,127.8273,7340.0
2021-10-18 11:00:00,131.37,131.71,131.37,131.68,25928.0,127.8565,128.1874,127.8565,128.1582,25928.0
2021-10-18 11:10:00,131.66,131.68,131.48,131.56,14784.0,128.1387,128.1582,127.9636,128.0414,14784.0
2021-10-18 11:20:00,131.6,131.67,131.57,131.6,8718.0,128.0803,128.1485,128.0511,128.0803,8718.0
2021-10-18 11:30:00,131.59,131.79,131.59,131.73,13800.0,128.0706,128.2653,128.0706,128.2069,13800.0
2021-10-18 11:40:00,131.73,131.83,131.71,131.8,18112.0,128.2069,128.3042,128.1874,128.275,18112.0
2021-10-18 11:50:00,131.82,131.92,131.78,131.84,11190.0,128.2945,128.3918,128.2555,128.3139,11190.0
2021-10-18 12:00:00,131.83,131.89,131.81,131.87,12008.0,128.3042,128.3626,128.2847,128.3431,12008.0
2021-10-18 12:10:00,131.91,131.92,131.87,131.87,5400.0,128.3821,128.3918,128.3431,128.3431,5400.0
2021-10-18 12:20:00,131.86,131.87,131.75,131.79,6518.0,128.3334,128.3431,128.2263,128.2653,6518.0
2021-10-18 12:30:00,131.83,132.0,131.81,131.99,8374.0,128.3042,128.4696,128.2847,128.4599,8374.0
2021-10-18 12:40:00,131.95,131.95,131.8,131.83,7810.0,128.421,128.421,128.275,128.3042,7810.0
2021-10-18 12:50:00,131.81,131.94,131.81,131.93,11056.0,128.2847,128.4113,128.2847,128.4015,11056.0
2021-10-18 13:00:00,131.94,131.95,131.82,131.84,7640.0,128.4113,128.421,128.2945,128.3139,7640.0
2021-10-18 13:10:00,131.86,131.95,131.86,131.94,3850.0,128.3334,128.421,128.3334,128.4113,3850.0
2021-10-18 13:20:00,131.84,131.84,131.76,131.76,5614.0,128.3139,128.3139,128.2361,128.2361,5614.0
2021-10-18 13:30:00,131.82,131.89,131.81,131.86,9034.0,128.2945,128.3626,128.2847,128.3334,9034.0
2021-10-18 13:40:00,131.85,131.87,131.8,131.84,7540.0,128.3237,128.3431,128.275,128.3139,7540.0
2021-10-18 13:50:00,131.84,131.84,131.74,131.79,7800.0,128.3139,128.3139,128.2166,128.2653,7800.0
2021-10-18 14:00:00,131.75,131.84,131.75,131.79,8200.0,128.2263,128.3139,128.2263,128.2653,8200.0
2021-10-18 14:10:00,131.79,131.92,131.77,131.92,6896.0,128.2653,128.3918,128.2458,128.3918,6896.0
2021-10-18 14:20:00,131.89,131.97,131.89,131.97,10504.0,128.3626,128.4405,128.3626,128.4405,10504.0
2021-10-18 14:30:00,131.96,132.03,131.94,131.98,15936.0,128.4307,128.4988,128.4113,128.4502,15936.0
2021-10-18 14:40:00,132.04,132.09,132.0,132.09,13364.0,128.5086,128.5572,128.4696,128.5572,13364.0
2021-10-18 14:50:00,132.09,132.2,132.09,132.14,15410.0,128.5572,128.6643,128.5572,128.6059,15410.0
2021-10-18 15:00:00,132.14,132.14,132.04,132.1,14468.0,128.6059,128.6059,128.5086,128.567,14468.0
2021-10-18 15:10:00,132.1,132.17,132.07,132.13,13068.0,128.567,128.6351,128.5378,128.5962,13068.0
2021-10-18 15:20:00,132.13,132.19,132.1,132.18,14334.0,128.5962,128.6546,128.567,128.6448,14334.0
2021-10-18 15:30:00,132.17,132.18,132.09,132.1,10026.0,128.6351,128.6448,128.5572,128.567,10026.0
2021-10-18 15:40:00,132.1,132.15,132.02,132.09,34600.0,128.567,128.6156,128.4891,128.5572,34600.0
2021-10-18 15:50:00,132.09,132.38,132.09,132.37,47310.0,128.5572,128.8395,128.5572,128.8298,47310.0
2021-10-19 09:30:00,132.53,132.6,132.07,132.41,43056.0,128.9855,129.0536,128.5378,128.8687,43056.0
2021-10-19 09:40:00,132.39,132.95,132.39,132.66,64806.0,128.8492,129.3942,128.8492,129.112,64806.0
2021-10-19 09:50:00,132.82,133.0,132.56,132.68,34600.0,129.2677,129.4429,129.0147,129.1315,34600.0
2021-10-19 10:00:00,132.62,132.78,132.48,132.76,6278.0,129.0731,129.2288,128.9368,129.2093,6278.0
2021-10-19 10:10:00,132.79,132.93,132.74,132.89,13832.0,129.2385,129.3748,129.1899,129.3358,13832.0
2021-10-19 10:20:00,132.88,132.97,132.75,132.83,16000.0,129.3261,129.4137,129.1996,129.2774,16000.0
2021-10-19 10:30:00,132.81,132.81,132.51,132.54,9956.0,129.258,129.258,128.966,128.9952,9956.0
2021-10-19 10:40:00,132.59,132.71,132.58,132.65,12538.0,129.0439,129.1607,129.0341,129.1023,12538.0
2021-10-19 10:50:00,132.71,132.94,132.7,132.91,13320.0,129.1607,129.3845,129.1509,129.3553,13320.0
2021-10-19 11:00:00,132.93,133.04,132.91,132.91,21480.0,129.3748,129.4818,129.3553,129.3553,21480.0
2021-10-19 11:10:00,132.89,133.01,132.89,132.97,9200.0,129.3358,129.4526,129.3358,129.4137,9200.0
2021-10-19 11:20:00,133.01,133.13,133.01,133.12,8800.0,129.4526,129.5694,129.4526,129.5597,8800.0
2021-10-19 11:30:00,133.15,133.32,133.15,133.31,11000.0,129.5889,129.7543,129.5889,129.7446,11000.0
2021-10-19 11:40:00,133.32,133.72,133.32,133.68,21446.0,129.7543,130.1436,129.7543,130.1047,21446.0
2021-10-19 11:50:00,133.69,133.77,133.66,133.69,28674.0,130.1144,130.1923,130.0853,130.1144,28674.0
2021-10-19 12:00:00,133.69,133.7,133.59,133.7,24350.0,130.1144,130.1242,130.0171,130.1242,24350.0
2021-10-19 12:10:00,133.65,133.72,133.64,133.68,3000.0,130.0755,130.1436,130.0658,130.1047,3000.0
2021-10-19 12:20:00,133.59,133.62,133.54,133.6,9568.0,130.0171,130.0463,129.9685,130.0269,9568.0
2021-10-19 12:30:00,133.63,133.66,133.58,133.59,6414.0,130.0561,130.0853,130.0074,130.0171,6414.0
2021-10-19 12:40:00,133.6,133.68,133.6,133.68,2204.0,130.0269,130.1047,130.0269,130.1047,2204.0
2021-10-19 12:50:00,133.66,133.73,133.63,133.73,5000.0,130.0853,130.1534,130.0561,130.1534,5000.0
2021-10-19 13:00:00,133.76,133.77,133.67,133.69,4800.0,130.1826,130.1923,130.095,130.1144,4800.0
2021-10-19 13:10:00,133.68,133.71,133.68,133.69,2672.0,130.1047,130.1339,130.1047,130.1144,2672.0
2021-10-19 13:20:00,133.69,133.72,133.68,133.69,3600.0,130.1144,130.1436,130.1047,130.1144,3600.0
2021-10-19 13:30:00,133.71,133.76,133.7,133.75,15840.0,130.1339,130.1826,130.1242,130.1728,15840.0
2021-10-19 13:40:00,133.72,133.73,133.64,133.67,9338.0,130.1436,130.1534,130.0658,130.095,9338.0
2021-10-19 13:50:00,133.68,133.71,133.63,133.69,5800.0,130.1047,130.1339,130.0561,130.1144,5800.0
2021-10-19 14:00:00,133.69,133.76,133.68,133.73,8818.0,130.1144,130.1826,130.1047,130.1534,8818.0
2021-10-19 14:10:00,133.73,133.79,133.67,133.68,14064.0,130.1534,130.2118,130.095,130.1047,14064.0
2021-10-19 14:20:00,133.67,133.67,133.44,133.46,30630.0,130.095,130.095,129.8711,129.8906,30630.0
2021-10-19 14:30:00,133.45,133.47,133.29,133.37,24438.0,129.8809,129.9003,129.7251,129.803,24438.0
2021-10-19 14:40:00,133.38,133.53,133.38,133.44,15708.0,129.8127,129.9587,129.8127,129.8711,15708.0
2021-10-19 14:50:00,133.44,133.49,133.4,133.47,20266.0,129.8711,129.9198,129.8322,129.9003,20266.0
2021-10-19 15:00:00,133.47,133.63,133.47,133.63,9800.0,129.9003,130.0561,129.9003,130.0561,9800.0
2021-10-19 15:10:00,133.63,133.79,133.63,133.78,16944.0,130.0561,130.2118,130.0561,130.202,16944.0
2021-10-19 15:20:00,133.79,133.79,133.61,133.74,12800.0,130.2118,130.2118,130.0366,130.1631,12800.0
2021-10-19 15:30:00,133.73,133.73,133.54,133.62,41354.0,130.1534,130.1534,129.9685,130.0463,41354.0
2021-10-19 15:40:00,133.62,133.66,133.53,133.63,35212.0,130.0463,130.0853,129.9587,130.0561,35212.0
2021-10-19 15:50:00,133.61,133.83,133.5,133.83,57590.0,130.0366,130.2507,129.9295,130.2507,57590.0
2021-10-20 09:30:00,133.69,133.72,133.29,133.66,29068.0,130.1144,130.1436,129.7251,130.0853,29068.0
2021-10-20 09:40:00,133.72,133.76,133.44,133.47,17318.0,130.1436,130.1826,129.8711,129.9003,17318.0
2021-10-20 09:50:00,133.62,133.62,133.29,133.45,36600.0,130.0463,130.0463,129.7251,129.8809,36600.0
2021-10-20 10:00:00,133.44,133.45,133.06,133.23,37706.0,129.8711,129.8809,129.5013,129.6668,37706.0
2021-10-20 10:10:00,133.25,133.63,133.21,133.63,17516.0,129.6862,130.0561,129.6473,130.0561,17516.0
2021-10-20 10:20:00,133.67,133.82,133.66,133.77,13248.0,130.095,130.241,130.0853,130.1923,13248.0
2021-10-20 10:30:00,133.82,133.95,133.73,133.73,11060.0,130.241,130.3675,130.1534,130.1534,11060.0
2021-10-20 10:40:00,133.71,133.71,133.57,133.63,15652.0,130.1339,130.1339,129.9977,130.0561,15652.0
2021-10-20 10:50:00,133.66,133.7,133.44,133.44,20594.0,130.0853,130.1242,129.8711,129.8711,20594.0
2021-10-20 11:00:00,133.44,133.56,133.28,133.38,28852.0,129.8711,129.9879,129.7154,129.8127,28852.0
2021-10-20 11:10:00,133.37,133.63,133.29,133.61,18136.0,129.803,130.0561,129.7251,130.0366,18136.0
2021-10-20 11:20:00,133.63,133.69,133.54,133.67,20228.0,130.0561,130.1144,129.9685,130.095,20228.0
2021-10-20 11:30:00,133.66,133.71,133.51,133.55,19034.0,130.0853,130.1339,129.9393,129.9782,19034.0
2021-10-20 11:40:00,133.54,133.67,133.5,133.61,8800.0,129.9685,130.095,129.9295,130.0366,8800.0
2021-10-20 11:50:00,133.64,133.78,133.61,133.78,19400.0,130.0658,130.202,130.0366,130.202,19400.0
2021-10-20 12:00:00,133.78,133.79,133.63,133.68,9400.0,130.202,130.2118,130.0561,130.1047,9400.0
2021-10-20 12:10:00,133.66,133.68,133.49,133.5,8400.0,130.0853,130.1047,129.9198,129.9295,8400.0
2021-10-20 12:20:00,133.49,133.58,133.47,133.47,11600.0,129.9198,130.0074,129.9003,129.9003,11600.0
2021-10-20 12:30:00,133.49,133.58,133.45,133.57,5200.0,129.9198,130.0074,129.8809,129.9977,5200.0
2021-10-20 12:40:00,133.59,133.59,133.45,133.52,7732.0,130.0171,130.0171,129.8809,129.949,7732.0
2021-10-20 12:50:00,133.54,133.54,133.46,133.48,7650.0,129.9685,129.9685,129.8906,129.9101,7650.0
2021-10-20 13:00:00,133.46,133.5,133.1,133.1,34312.0,129.8906,129.9295,129.5402,129.5402,34312.0
2021-10-20 13:10:00,133.1,133.19,132.92,132.97,19350.0,129.5402,129.6278,129.365,129.4137,19350.0
2021-10-20 13:20:00,132.95,133.04,132.78,133.02,8050.0,129.3942,129.4818,129.2288,129.4624,8050.0
2021-10-20 13:30:00,133.07,133.08,132.96,133.03,6646.0,129.511,129.5208,129.404,129.4721,6646.0
2021-10-20 13:40:00,133.02,133.02,132.93,133.01,8946.0,129.4624,129.4624,129.3748,129.4526,8946.0
2021-10-20 13:50:00,133.01,133.11,132.96,133.1,11640.0,129.4526,129.55,129.404,129.5402,11640.0
2021-10-20 14:00:00,133.12,133.32,133.1,133.31,15200.0,129.5597,129.7543,129.5402,129.7446,15200.0
2021-10-20 14:10:00,133.31,133.34,133.24,133.24,13934.0,129.7446,129.7738,129.6765,129.6765,13934.0
2021-10-20 14:20:00,133.21,133.26,133.15,133.19,17950.0,129.6473,129.6959,129.5889,129.6278,17950.0
2021-10-20 14:30:00,133.19,133.21,133.14,133.15,21278.0,129.6278,129.6473,129.5792,129.5889,21278.0
2021-10-20 14:40:00,133.14,133.18,133.05,133.11,18400.0,129.5792,129.6181,129.4916,129.55,18400.0
2021-10-20 14:50:00,133.12,133.22,133.12,133.13,22952.0,129.5597,129.657,129.5597,129.5694,22952.0
2021-10-20 15:00:00,133.15,133.24,133.12,133.21,28152.0,129.5889,129.6765,129.5597,129.6473,28152.0
2021-10-20 15:10:00,133.2,133.23,133.1,133.14,20400.0,129.6376,129.6668,129.5402,129.5792,20400.0
2021-10-20 15:20:00,133.16,133.16,133.09,133.11,24956.0,129.5986,129.5986,129.5305,129.55,24956.0
2021-10-20 15:30:00,133.1,133.14,133.05,133.05,55260.0,129.5402,129.5792,129.4916,129.4916,55260.0
2021-10-20 15:40:00,133.06,133.24,133.06,133.1,56814.0,129.5013,129.6765,129.5013,129.5402,56814.0
2021-10-20 15:50:00,133.09,133.18,132.98,133.14,89654.0,129.5305,129.6181,129.4234,129.5792,89654.0
2021-10-21 09:30:00,132.29,133.12,132.29,132.87,25240.0,128.7519,129.5597,128.7519,129.3164,25240.0
2021-10-21 09:40:00,132.84,133.04,132.77,132.79,11624.0,129.2872,129.4818,129.2191,129.2385,11624.0
2021-10-21 09:50:00,132.91,133.2,132.91,133.1,7460.0,129.3553,129.6376,129.3553,129.5402,7460.0
2021-10-21 10:00:00,133.16,133.31,133.1,133.28,16254.0,129.5986,129.7446,129.5402,129.7154,16254.0
2021-10-21 10:10:00,133.25,133.42,133.24,133.34,11138.0,129.6862,129.8517,129.6765,129.7738,11138.0
2021-10-21 10:20:00,133.37,133.6,133.31,133.59,11080.0,129.803,130.0269,129.7446,130.0171,11080.0
2021-10-21 10:30:00,133.62,133.68,133.54,133.62,13200.0,130.0463,130.1047,129.9685,130.0463,13200.0
2021-10-21 10:40:00,133.64,133.73,133.58,133.67,12792.0,130.0658,130.1534,130.0074,130.095,12792.0
2021-10-21 10:50:00,133.69,133.77,133.63,133.64,9312.0,130.1144,130.1923,130.0561,130.0658,9312.0
2021-10-21 11:00:00,133.65,133.78,133.52,133.65,15206.0,130.0755,130.202,129.949,130.0755,15206.0
2021-10-21 11:10:00,133.66,133.76,133.6,133.6,15400.0,130.0853,130.1826,130.0269,130.0269,15400.0
2021-10-21 11:20:00,133.62,133.63,133.39,133.39,19282.0,130.0463,130.0561,129.8225,129.8225,19282.0
2021-10-21 11:30:00,133.41,133.49,133.29,133.41,21384.0,129.8419,129.9198,129.7251,129.8419,21384.0
2021-10-21 11:40:00,133.41,133.68,133.4,133.67,13178.0,129.8419,130.1047,129.8322,130.095,13178.0
2021-10-21 11:50:00,133.66,133.69,133.59,133.64,15600.0,130.0853,130.1144,130.0171,130.0658,15600.0
2021-10-21 12:00:00,133.71,133.84,133.7,133.82,6400.0,130.1339,130.2604,130.1242,130.241,6400.0
2021-10-21 12:10:00,133.75,133.79,133.72,133.79,4000.0,130.1728,130.2118,130.1436,130.2118,4000.0
2021-10-21 12:20:00,133.73,133.84,133.73,133.83,8400.0,130.1534,130.2604,130.1534,130.2507,8400.0
2021-10-21 12:30:00,133.82,133.84,133.62,133.62,6880.0,130.241,130.2604,130.0463,130.0463,6880.0
2021-10-21 12:40:00,133.62,133.71,133.62,133.63,6396.0,130.0463,130.1339,130.0463,130.0561,6396.0
2021-10-21 12:50:00,133.64,133.83,133.64,133.8,10200.0,130.0658,130.2507,130.0658,130.2215,10200.0
2021-10-21 13:00:00,133.79,133.86,133.78,133.85,28096.0,130.2118,130.2799,130.202,130.2702,28096.0
2021-10-21 13:10:00,133.87,133.87,133.71,133.73,22652.0,130.2896,130.2896,130.1339,130.1534,22652.0
2021-10-21 13:20:00,133.73,133.83,133.73,133.81,6600.0,130.1534,130.2507,130.1534,130.2312,6600.0
2021-10-21 13:30:00,133.82,133.88,133.82,133.88,5786.0,130.241,130.2994,130.241,130.2994,5786.0
2021-10-21 13:40:00,133.87,133.92,133.84,133.87,20354.0,130.2896,130.3383,130.2604,130.2896,20354.0
2021-10-21 13:50:00,133.87,133.87,133.73,133.73,5600.0,130.2896,130.2896,130.1534,130.1534,5600.0
2021-10-21 14:00:00,133.71,133.83,133.71,133.76,8000.0,130.1339,130.2507,130.1339,130.1826,8000.0
2021-10-21 14:10:00,133.76,133.9,133.72,133.9,6400.0,130.1826,130.3188,130.1436,130.3188,6400.0
2021-10-21 14:20:00,133.89,133.94,133.85,133.93,6976.0,130.3091,130.3578,130.2702,130.348,6976.0
2021-10-21 14:30:00,133.95,133.96,133.85,133.9,6200.0,130.3675,130.3772,130.2702,130.3188,6200.0
2021-10-21 14:40:00,133.89,133.91,133.85,133.91,8000.0,130.3091,130.3286,130.2702,130.3286,8000.0
2021-10-21 14:50:00,133.88,134.01,133.88,134.01,11800.0,130.2994,130.4259,130.2994,130.4259,11800.0
2021-10-21 15:00:00,134.01,134.2,134.0,134.17,15850.0,130.4259,130.6108,130.4162,130.5816,15850.0
2021-10-21 15:10:00,134.2,134.32,134.17,134.31,10828.0,130.6108,130.7276,130.5816,130.7179,10828.0
2021-10-21 15:20:00,134.31,134.38,134.25,134.33,26494.0,130.7179,130.786,130.6595,130.7373,26494.0
2021-10-21 15:30:00,134.34,134.38,134.26,134.28,25184.0,130.7471,130.786,130.6692,130.6887,25184.0
2021-10-21 15:40:00,134.27,134.44,134.26,134.44,27518.0,130.6789,130.8444,130.6692,130.8444,27518.0
2021-10-21 15:50:00,134.45,134.83,134.41,134.82,156432.0,130.8541,131.224,130.8152,131.2142,156432.0
2021-10-22 09:30:00,134.51,135.56,134.34,135.54,76736.0,130.9125,131.9344,130.7471,131.915,76736.0
2021-10-22 09:40:00,135.59,135.78,135.13,135.41,49570.0,131.9636,132.1486,131.5159,131.7884,49570.0
2021-10-22 09:50:00,135.33,135.64,135.08,135.52,18566.0,131.7106,132.0123,131.4673,131.8955,18566.0
2021-10-22 10:00:00,135.52,135.67,135.44,135.65,20480.0,131.8955,132.0415,131.8176,132.022,20480.0
2021-10-22 10:10:00,135.66,135.66,135.35,135.47,8638.0,132.0318,132.0318,131.7301,131.8468,8638.0
2021-10-22 10:20:00,135.47,135.66,135.46,135.62,20200.0,131.8468,132.0318,131.8371,131.9928,20200.0
2021-10-22 10:30:00,135.61,135.61,135.2,135.2,37356.0,131.9831,131.9831,131.5841,131.5841,37356.0
2021-10-22 10:40:00,135.15,135.15,134.94,134.96,13624.0,131.5354,131.5354,131.331,131.3505,13624.0
2021-10-22 10:50:00,134.96,135.03,134.89,134.95,23360.0,131.3505,131.4186,131.2824,131.3407,23360.0
2021-10-22 11:00:00,134.95,135.07,134.92,135.02,19970.0,131.3407,131.4575,131.3116,131.4089,19970.0
2021-10-22 11:10:00,135.01,135.01,134.35,134.43,17600.0,131.3991,131.3991,130.7568,130.8347,17600.0
2021-10-22 11:20:00,134.44,134.46,133.77,134.12,41058.0,130.8444,130.8639,130.1923,130.5329,41058.0
2021-10-22 11:30:00,134.02,134.17,133.64,133.69,21036.0,130.4356,130.5816,130.0658,130.1144,21036.0
2021-10-22 11:40:00,133.7,133.81,133.35,133.4,35226.0,130.1242,130.2312,129.7835,129.8322,35226.0
2021-10-22 11:50:00,133.43,133.88,133.39,133.88,11542.0,129.8614,130.2994,129.8225,130.2994,11542.0
2021-10-22 12:00:00,133.85,134.05,133.72,134.04,17778.0,130.2702,130.4648,130.1436,130.4551,17778.0
2021-10-22 12:10:00,134.04,134.08,133.9,133.95,9000.0,130.4551,130.494,130.3188,130.3675,9000.0
2021-10-22 12:20:00,133.9,133.96,133.7,133.87,14998.0,130.3188,130.3772,130.1242,130.2896,14998.0
2021-10-22 12:30:00,134.0,134.0,133.74,133.89,18300.0,130.4162,130.4162,130.1631,130.3091,18300.0
2021-10-22 12:40:00,133.82,134.22,133.79,134.2,27162.0,130.241,130.6303,130.2118,130.6108,27162.0
2021-10-22 12:50:00,134.17,134.17,133.93,133.94,9654.0,130.5816,130.5816,130.348,130.3578,9654.0
2021-10-22 13:00:00,133.94,134.07,133.88,134.07,13400.0,130.3578,130.4843,130.2994,130.4843,13400.0
2021-10-22 13:10:00,134.01,134.01,133.9,133.97,3600.0,130.4259,130.4259,130.3188,130.387,3600.0
2021-10-22 13:20:00,134.04,134.05,133.9,133.96,9366.0,130.4551,130.4648,130.3188,130.3772,9366.0
2021-10-22 13:30:00,133.96,134.01,133.85,133.95,11284.0,130.3772,130.4259,130.2702,130.3675,11284.0
2021-10-22 13:40:00,133.94,133.97,133.64,133.67,12556.0,130.3578,130.387,130.0658,130.095,12556.0
2021-10-22 13:50:00,133.62,133.83,133.53,133.54,15564.0,130.0463,130.2507,129.9587,129.9685,15564.0
2021-10-22 14:00:00,133.56,133.94,133.56,133.94,10050.0,129.9879,130.3578,129.9879,130.3578,10050.0
2021-10-22 14:10:00,133.9,133.98,133.85,133.96,8480.0,130.3188,130.3967,130.2702,130.3772,8480.0
2021-10-22 14:20:00,133.95,134.1,133.94,134.1,11200.0,130.3675,130.5135,130.3578,130.5135,11200.0
2021-10-22 14:30:00,134.1,134.3,134.1,134.17,18934.0,130.5135,130.7081,130.5135,130.5816,18934.0
2021-10-22 14:40:00,134.19,134.21,134.09,134.14,13522.0,130.6011,130.6205,130.5038,130.5524,13522.0
2021-10-22 14:50:00,134.14,134.15,133.99,134.02,17076.0,130.5524,130.5621,130.4064,130.4356,17076.0
2021-10-22 15:00:00,133.99,134.04,133.89,133.97,17570.0,130.4064,130.4551,130.3091,130.387,17570.0
2021-10-22 15:10:00,133.95,133.95,133.69,133.71,21886.0,130.3675,130.3675,130.1144,130.1339,21886.0
2021-10-22 15:20:00,133.74,133.78,133.64,133.67,15886.0,130.1631,130.202,130.0658,130.095,15886.0
2021-10-22 15:30:00,133.72,133.95,133.71,133.78,49956.0,130.1436,130.3675,130.1339,130.202,49956.0
2021-10-22 15:40:00,133.78,133.78,133.6,133.66,40596.0,130.202,130.202,130.0269,130.0853,40596.0
2021-10-22 15:50:00,133.67,133.8,133.58,133.58,84530.0,130.095,130.2215,130.0074,130.0074,84530.0
2021-10-25 09:30:00,134.18,134.94,133.94,134.29,41824.0,130.5913,131.331,130.3578,130.6984,41824.0
2021-10-25 09:40:00,134.24,134.24,133.69,134.04,14948.0,130.6497,130.6497,130.1144,130.4551,14948.0
2021-10-25 09:50:00,134.04,134.21,133.9,134.09,17656.0,130.4551,130.6205,130.3188,130.5038,17656.0
2021-10-25 10:00:00,134.04,134.21,133.79,133.96,9584.0,130.4551,130.6205,130.2118,130.3772,9584.0
2021-10-25 10:10:00,134.05,134.25,133.86,134.18,21160.0,130.4648,130.6595,130.2799,130.5913,21160.0
2021-10-25 10:20:00,134.17,134.35,134.07,134.28,16000.0,130.5816,130.7568,130.4843,130.6887,16000.0
2021-10-25 10:30:00,134.27,134.39,134.16,134.25,11458.0,130.6789,130.7957,130.5719,130.6595,11458.0
2021-10-25 10:40:00,134.29,134.29,134.15,134.24,4600.0,130.6984,130.6984,130.5621,130.6497,4600.0
2021-10-25 10:50:00,134.25,134.32,134.17,134.17,18574.0,130.6595,130.7276,130.5816,130.5816,18574.0
2021-10-25 11:00:00,134.1,134.32,134.04,134.32,6900.0,130.5135,130.7276,130.4551,130.7276,6900.0
2021-10-25 11:10:00,134.32,134.48,134.28,134.35,14000.0,130.7276,130.8833,130.6887,130.7568,14000.0
2021-10-25 11:20:00,134.34,134.63,134.34,134.63,13200.0,130.7471,131.0293,130.7471,131.0293,13200.0
2021-10-25 11:30:00,134.63,134.64,134.52,134.55,25212.0,131.0293,131.039,130.9223,130.9514,25212.0
2021-10-25 11:40:00,134.52,134.63,134.51,134.51,9200.0,130.9223,131.0293,130.9125,130.9125,9200.0
2021-10-25 11:50:00,134.53,134.62,134.48,134.48,13500.0,130.932,131.0196,130.8833,130.8833,13500.0
2021-10-25 12:00:00,134.44,134.78,134.44,134.7,14456.0,130.8444,131.1753,130.8444,131.0974,14456.0
2021-10-25 12:10:00,134.72,134.72,134.5,134.51,9800.0,131.1169,131.1169,130.9028,130.9125,9800.0
2021-10-25 12:20:00,134.5,134.75,134.5,134.75,7200.0,130.9028,131.1461,130.9028,131.1461,7200.0
2021-10-25 12:30:00,134.72,134.87,134.68,134.87,11772.0,131.1169,131.2629,131.078,131.2629,11772.0
2021-10-25 12:40:00,134.87,134.92,134.81,134.92,7298.0,131.2629,131.3116,131.2045,131.3116,7298.0
2021-10-25 12:50:00,134.86,134.87,134.75,134.85,10980.0,131.2532,131.2629,131.1461,131.2434,10980.0
2021-10-25 13:00:00,134.85,134.92,134.85,134.91,9400.0,131.2434,131.3116,131.2434,131.3018,9400.0
2021-10-25 13:10:00,134.91,135.03,134.91,134.97,14384.0,131.3018,131.4186,131.3018,131.3602,14384.0
2021-10-25 13:20:00,134.99,135.04,134.91,135.0,10844.0,131.3797,131.4283,131.3018,131.3894,10844.0
2021-10-25 13:30:00,135.01,135.02,134.95,134.97,8400.0,131.3991,131.4089,131.3407,131.3602,8400.0
2021-10-25 13:40:00,134.95,134.97,134.87,134.94,9600.0,131.3407,131.3602,131.2629,131.331,9600.0
2021-10-25 13:50:00,134.94,134.97,134.86,134.9,18540.0,131.331,131.3602,131.2532,131.2921,18540.0
2021-10-25 14:00:00,134.85,134.94,134.82,134.92,20168.0,131.2434,131.331,131.2142,131.3116,20168.0
2021-10-25 14:10:00,134.93,134.95,134.82,134.83,23196.0,131.3213,131.3407,131.2142,131.224,23196.0
2021-10-25 14:20:00,134.81,134.91,134.79,134.91,8200.0,131.2045,131.3018,131.185,131.3018,8200.0
2021-10-25 14:30:00,134.92,134.95,134.87,134.87,14630.0,131.3116,131.3407,131.2629,131.2629,14630.0
2021-10-25 14:40:00,134.87,134.88,134.67,134.76,14890.0,131.2629,131.2726,131.0682,131.1558,14890.0
2021-10-25 14:50:00,134.76,134.9,134.75,134.77,14000.0,131.1558,131.2921,131.1461,131.1656,14000.0
2021-10-25 15:00:00,134.76,134.77,134.68,134.75,12400.0,131.1558,131.1656,131.078,131.1461,12400.0
2021-10-25 15:10:00,134.76,134.77,134.66,134.66,9000.0,131.1558,131.1656,131.0585,131.0585,9000.0
2021-10-25 15:20:00,134.65,134.69,134.46,134.53,13236.0,131.0488,131.0877,130.8639,130.932,13236.0
2021-10-25 15:30:00,134.52,134.54,134.38,134.4,24186.0,130.9223,130.9417,130.786,130.8055,24186.0
2021-10-25 15:40:00,134.39,134.44,134.32,134.33,14632.0,130.7957,130.8444,130.7276,130.7373,14632.0
2021-10-25 15:50:00,134.35,134.35,134.0,134.23,33350.0,130.7568,130.7568,130.4162,130.64,33350.0
2021-10-26 09:30:00,135.75,136.13,135.49,135.96,37662.0,132.1194,132.4892,131.8663,132.3237,37662.0
2021-10-26 09:40:00,135.87,136.07,135.49,135.49,37906.0,132.2361,132.4308,131.8663,131.8663,37906.0
2021-10-26 09:50:00,135.54,135.73,135.45,135.52,14226.0,131.915,132.0999,131.8274,131.8955,14226.0
2021-10-26 10:00:00,135.5,135.84,135.45,135.72,17272.0,131.876,132.2069,131.8274,132.0902,17272.0
2021-10-26 10:10:00,135.71,136.33,135.71,136.02,23460.0,132.0804,132.6838,132.0804,132.3821,23460.0
2021-10-26 10:20:00,136.01,136.23,135.94,136.04,19618.0,132.3724,132.5865,132.3043,132.4016,19618.0
2021-10-26 10:30:00,136.07,136.35,136.0,136.34,20344.0,132.4308,132.7033,132.3627,132.6936,20344.0
2021-10-26 10:40:00,136.31,136.31,136.07,136.12,10614.0,132.6644,132.6644,132.4308,132.4795,10614.0
2021-10-26 10:50:00,136.1,136.21,136.0,136.04,12060.0,132.46,132.5671,132.3627,132.4016,12060.0
2021-10-26 11:00:00,135.9,135.9,135.67,135.69,19502.0,132.2653,132.2653,132.0415,132.061,19502.0
2021-10-26 11:10:00,135.78,135.9,135.65,135.82,15118.0,132.1486,132.2653,132.022,132.1875,15118.0
2021-10-26 11:20:00,135.81,135.99,135.71,135.9,15312.0,132.1777,132.3529,132.0804,132.2653,15312.0
2021-10-26 11:30:00,135.95,135.95,135.43,135.82,20518.0,132.314,132.314,131.8079,132.1875,20518.0
2021-10-26 11:40:00,135.78,135.95,135.73,135.75,16500.0,132.1486,132.314,132.0999,132.1194,16500.0
2021-10-26 11:50:00,135.67,135.68,135.38,135.39,13530.0,132.0415,132.0512,131.7592,131.769,13530.0
2021-10-26 12:00:00,135.45,135.47,134.93,135.1,17380.0,131.8274,131.8468,131.3213,131.4867,17380.0
2021-10-26 12:10:00,135.13,135.41,135.13,135.37,11108.0,131.5159,131.7884,131.5159,131.7495,11108.0
2021-10-26 12:20:00,135.46,135.49,135.21,135.21,11472.0,131.8371,131.8663,131.5938,131.5938,11472.0
2021-10-26 12:30:00,135.2,135.54,135.2,135.26,7800.0,131.5841,131.915,131.5841,131.6425,7800.0
2021-10-26 12:40:00,135.26,135.27,134.54,134.6,30008.0,131.6425,131.6522,130.9417,131.0001,30008.0
2021-10-26 12:50:00,134.6,134.85,134.54,134.84,11658.0,131.0001,131.2434,130.9417,131.2337,11658.0
2021-10-26 13:00:00,134.83,135.01,134.78,135.01,5200.0,131.224,131.3991,131.1753,131.3991,5200.0
2021-10-26 13:10:00,134.99,135.04,134.83,134.95,8916.0,131.3797,131.4283,131.224,131.3407,8916.0
2021-10-26 13:20:00,135.01,135.17,134.87,135.12,8200.0,131.3991,131.5549,131.2629,131.5062,8200.0
2021-10-26 13:30:00,135.06,135.5,135.06,135.46,15600.0,131.4478,131.876,131.4478,131.8371,15600.0
2021-10-26 13:40:00,135.43,135.43,135.17,135.23,15362.0,131.8079,131.8079,131.5549,131.6133,15362.0
2021-10-26 13:50:00,135.23,135.35,135.1,135.33,8400.0,131.6133,131.7301,131.4867,131.7106,8400.0
2021-10-26 14:00:00,135.33,135.49,135.32,135.35,7400.0,131.7106,131.8663,131.7009,131.7301,7400.0
2021-10-26 14:10:00,135.29,135.48,135.25,135.48,7800.0,131.6717,131.8566,131.6327,131.8566,7800.0
2021-10-26 14:20:00,135.45,135.45,135.27,135.27,12016.0,131.8274,131.8274,131.6522,131.6522,12016.0
2021-10-26 14:30:00,135.33,135.49,135.33,135.34,7356.0,131.7106,131.8663,131.7106,131.7203,7356.0
2021-10-26 14:40:00,135.28,135.3,135.2,135.29,10796.0,131.6619,131.6814,131.5841,131.6717,10796.0
2021-10-26 14:50:00,135.28,135.35,135.25,135.35,4182.0,131.6619,131.7301,131.6327,131.7301,4182.0
2021-10-26 15:00:00,135.4,135.54,135.39,135.43,6698.0,131.7787,131.915,131.769,131.8079,6698.0
2021-10-26 15:10:00,135.4,135.41,135.24,135.32,6928.0,131.7787,131.7884,131.623,131.7009,6928.0
2021-10-26 15:20:00,135.29,135.29,135.14,135.17,7120.0,131.6717,131.6717,131.5257,131.5549,7120.0
2021-10-26 15:30:00,135.15,135.27,135.13,135.22,28118.0,131.5354,131.6522,131.5159,131.6035,28118.0
2021-10-26 15:40:00,135.24,135.4,135.16,135.25,15854.0,131.623,131.7787,131.5451,131.6327,15854.0
2021-10-26 15:50:00,135.24,135.24,134.97,134.99,38778.0,131.623,131.623,131.3602,131.3797,38778.0
2021-10-27 09:30:00,134.21,134.76,133.65,134.72,57010.0,130.6205,131.1558,130.0755,131.1169,57010.0
2021-10-27 09:40:00,134.75,135.44,134.62,135.2,29544.0,131.1461,131.8176,131.0196,131.5841,29544.0
2021-10-27 09:50:00,135.18,135.24,134.8,134.88,13822.0,131.5646,131.623,131.1948,131.2726,13822.0
2021-10-27 10:00:00,134.88,134.9,134.02,134.28,26604.0,131.2726,131.2921,130.4356,130.6887,26604.0
2021-10-27 10:10:00,134.26,134.43,134.1,134.41,8800.0,130.6692,130.8347,130.5135,130.8152,8800.0
2021-10-27 10:20:00,134.5,134.85,134.35,134.83,11600.0,130.9028,131.2434,130.7568,131.224,11600.0
2021-10-27 10:30:00,134.85,134.89,134.56,134.56,7800.0,131.2434,131.2824,130.9612,130.9612,7800.0
2021-10-27 10:40:00,134.6,134.74,134.1,134.12,12574.0,131.0001,131.1364,130.5135,130.5329,12574.0
2021-10-27 10:50:00,134.29,134.66,134.21,134.31,18508.0,130.6984,131.0585,130.6205,130.7179,18508.0
2021-10-27 11:00:00,134.29,134.84,134.29,134.84,12414.0,130.6984,131.2337,130.6984,131.2337,12414.0
2021-10-27 11:10:00,134.81,134.95,134.43,134.78,15296.0,131.2045,131.3407,130.8347,131.1753,15296.0
2021-10-27 11:20:00,134.79,134.96,134.54,134.92,18238.0,131.185,131.3505,130.9417,131.3116,18238.0
2021-10-27 11:30:00,134.89,135.0,134.82,134.91,10000.0,131.2824,131.3894,131.2142,131.3018,10000.0
2021-10-27 11:40:00,134.81,135.04,134.81,134.82,10400.0,131.2045,131.4283,131.2045,131.2142,10400.0
2021-10-27 11:50:00,134.82,135.08,134.73,135.08,18490.0,131.2142,131.4673,131.1266,131.4673,18490.0
2021-10-27 12:00:00,135.13,135.34,135.08,135.14,18600.0,131.5159,131.7203,131.4673,131.5257,18600.0
2021-10-27 12:10:00,135.09,135.19,134.89,134.99,18618.0,131.477,131.5743,131.2824,131.3797,18618.0
2021-10-27 12:20:00,135.04,135.04,134.88,134.95,2600.0,131.4283,131.4283,131.2726,131.3407,2600.0
2021-10-27 12:30:00,134.94,134.97,134.82,134.82,8800.0,131.331,131.3602,131.2142,131.2142,8800.0
2021-10-27 12:40:00,134.82,134.99,134.8,134.99,21222.0,131.2142,131.3797,131.1948,131.3797,21222.0
2021-10-27 12:50:00,134.99,135.02,134.95,135.0,12070.0,131.3797,131.4089,131.3407,131.3894,12070.0
2021-10-27 13:00:00,135.02,135.18,135.01,135.16,15344.0,131.4089,131.5646,131.3991,131.5451,15344.0
2021-10-27 13:10:00,135.12,135.12,135.01,135.07,15158.0,131.5062,131.5062,131.3991,131.4575,15158.0
2021-10-27 13:20:00,135.09,135.22,135.07,135.2,6200.0,131.477,131.6035,131.4575,131.5841,6200.0
2021-10-27 13:30:00,135.21,135.34,135.19,135.34,14900.0,131.5938,131.7203,131.5743,131.7203,14900.0
2021-10-27 13:40:00,135.34,135.36,135.18,135.18,7710.0,131.7203,131.7398,131.5646,131.5646,7710.0
2021-10-27 13:50:00,135.2,135.37,135.16,135.35,14200.0,131.5841,131.7495,131.5451,131.7301,14200.0
2021-10-27 14:00:00,135.35,135.44,135.29,135.44,9600.0,131.7301,131.8176,131.6717,131.8176,9600.0
2021-10-27 14:10:00,135.44,135.48,135.35,135.39,4414.0,131.8176,131.8566,131.7301,131.769,4414.0
2021-10-27 14:20:00,135.39,135.39,135.28,135.28,8916.0,131.769,131.769,131.6619,131.6619,8916.0
2021-10-27 14:30:00,135.31,135.33,135.19,135.33,2840.0,131.6911,131.7106,131.5743,131.7106,2840.0
2021-10-27 14:40:00,135.31,135.37,135.25,135.28,7400.0,131.6911,131.7495,131.6327,131.6619,7400.0
2021-10-27 14:50:00,135.26,135.33,135.23,135.25,15040.0,131.6425,131.7106,131.6133,131.6327,15040.0
2021-10-27 15:00:00,135.2,135.25,134.83,134.83,10400.0,131.5841,131.6327,131.224,131.224,10400.0
2021-10-27 15:10:00,134.79,134.79,134.37,134.39,30874.0,131.185,131.185,130.7763,130.7957,30874.0
2021-10-27 15:20:00,134.38,134.76,134.37,134.71,46916.0,130.786,131.1558,130.7763,131.1072,46916.0
2021-10-27 15:30:00,134.69,134.69,134.48,134.49,7640.0,131.0877,131.0877,130.8833,130.8931,7640.0
2021-10-27 15:40:00,134.51,134.51,134.13,134.13,22994.0,130.9125,130.9125,130.5427,130.5427,22994.0
2021-10-27 15:50:00,134.1,134.23,133.79,133.85,67612.0,130.5135,130.64,130.2118,130.2702,67612.0
2021-10-28 09:30:00,135.34,136.31,135.02,135.35,112426.0,131.7203,132.6644,131.4089,131.7301,112426.0
2021-10-28 09:40:00,135.37,136.3,135.37,135.97,73940.0,131.7495,132.6546,131.7495,132.3335,73940.0
2021-10-28 09:50:00,135.96,136.13,135.72,135.98,36916.0,132.3237,132.4892,132.0902,132.3432,36916.0
2021-10-28 10:00:00,136.02,136.27,135.91,136.26,44402.0,132.3821,132.6254,132.2751,132.6157,44402.0
2021-10-28 10:10:00,136.27,136.27,135.93,136.1,51852.0,132.6254,132.6254,132.2945,132.46,51852.0
2021-10-28 10:20:00,136.1,136.4,136.1,136.24,35400.0,132.46,132.752,132.46,132.5962,35400.0
2021-10-28 10:30:00,136.23,136.31,136.16,136.26,20516.0,132.5865,132.6644,132.5184,132.6157,20516.0
2021-10-28 10:40:00,136.27,136.32,136.13,136.28,26862.0,132.6254,132.6741,132.4892,132.6352,26862.0
2021-10-28 10:50:00,136.24,136.25,135.98,135.98,8800.0,132.5962,132.606,132.3432,132.3432,8800.0
2021-10-28 11:00:00,135.99,136.12,135.92,135.98,21804.0,132.3529,132.4795,132.2848,132.3432,21804.0
2021-10-28 11:10:00,135.96,136.17,135.96,136.17,19542.0,132.3237,132.5281,132.3237,132.5281,19542.0
2021-10-28 11:20:00,136.16,136.28,136.12,136.21,15378.0,132.5184,132.6352,132.4795,132.5671,15378.0
2021-10-28 11:30:00,136.23,136.23,135.97,136.01,16126.0,132.5865,132.5865,132.3335,132.3724,16126.0
2021-10-28 11:40:00,136.01,136.19,135.94,135.95,12600.0,132.3724,132.5476,132.3043,132.314,12600.0
2021-10-28 11:50:00,135.96,136.07,135.83,135.97,13834.0,132.3237,132.4308,132.1972,132.3335,13834.0
2021-10-28 12:00:00,136.0,136.06,135.93,136.03,16700.0,132.3627,132.4211,132.2945,132.3919,16700.0
2021-10-28 12:10:00,136.1,136.11,136.0,136.11,14196.0,132.46,132.4697,132.3627,132.4697,14196.0
2021-10-28 12:20:00,136.1,136.12,136.04,136.08,7600.0,132.46,132.4795,132.4016,132.4405,7600.0
2021-10-28 12:30:00,136.04,136.13,136.02,136.07,6000.0,132.4016,132.4892,132.3821,132.4308,6000.0
2021-10-28 12:40:00,136.09,136.19,135.99,135.99,6600.0,132.4503,132.5476,132.3529,132.3529,6600.0
2021-10-28 12:50:00,135.99,136.0,135.57,135.64,13678.0,132.3529,132.3627,131.9442,132.0123,13678.0
2021-10-28 13:00:00,135.69,135.81,135.64,135.73,16356.0,132.061,132.1777,132.0123,132.0999,16356.0
2021-10-28 13:10:00,135.67,135.82,135.6,135.76,7600.0,132.0415,132.1875,131.9734,132.1291,7600.0
2021-10-28 13:20:00,135.78,135.86,135.76,135.82,8200.0,132.1486,132.2264,132.1291,132.1875,8200.0
2021-10-28 13:30:00,135.85,136.01,135.85,136.0,13296.0,132.2167,132.3724,132.2167,132.3627,13296.0
2021-10-28 13:40:00,135.95,135.99,135.93,135.98,5192.0,132.314,132.3529,132.2945,132.3432,5192.0
2021-10-28 13:50:00,135.97,135.99,135.87,135.87,5342.0,132.3335,132.3529,132.2361,132.2361,5342.0
2021-10-28 14:00:00,135.85,135.97,135.85,135.93,9400.0,132.2167,132.3335,132.2167,132.2945,9400.0
2021-10-28 14:10:00,135.92,136.0,135.86,135.99,17800.0,132.2848,132.3627,132.2264,132.3529,17800.0
2021-10-28 14:20:00,135.99,136.07,135.96,135.96,22450.0,132.3529,132.4308,132.3237,132.3237,22450.0
2021-10-28 14:30:00,135.96,136.03,135.95,135.95,13002.0,132.3237,132.3919,132.314,132.314,13002.0
2021-10-28 14:40:00,135.93,136.03,135.91,136.01,42100.0,132.2945,132.3919,132.2751,132.3724,42100.0
2021-10-28 14:50:00,136.01,136.06,135.96,135.98,16100.0,132.3724,132.4211,132.3237,132.3432,16100.0
2021-10-28 15:00:00,135.98,135.98,135.79,135.94,13272.0,132.3432,132.3432,132.1583,132.3043,13272.0
2021-10-28 15:10:00,135.94,136.01,135.87,136.01,13418.0,132.3043,132.3724,132.2361,132.3724,13418.0
2021-10-28 15:20:00,136.06,136.12,135.95,136.0,15446.0,132.4211,132.4795,132.314,132.3627,15446.0
2021-10-28 15:30:00,136.0,136.17,136.0,136.08,20476.0,132.3627,132.5281,132.3627,132.4405,20476.0
2021-10-28 15:40:00,136.08,136.15,135.95,136.11,29304.0,132.4405,132.5087,132.314,132.4697,29304.0
2021-10-28 15:50:00,136.1,136.47,136.04,136.43,73352.0,132.46,132.8201,132.4016,132.7812,73352.0
2021-10-29 09:30:00,135.35,136.35,135.23,136.24,36084.0,131.7301,132.7033,131.6133,132.5962,36084.0
2021-10-29 09:40:00,136.33,136.33,135.85,136.08,39270.0,132.6838,132.6838,132.2167,132.4405,39270.0
2021-10-29 09:50:00,136.07,136.45,135.93,136.12,24462.0,132.4308,132.8006,132.2945,132.4795,24462.0
2021-10-29 10:00:00,136.13,136.4,136.0,136.39,23624.0,132.4892,132.752,132.3627,132.7422,23624.0
2021-10-29 10:10:00,136.33,136.33,135.95,136.13,23138.0,132.6838,132.6838,132.314,132.4892,23138.0
2021-10-29 10:20:00,136.16,136.28,136.06,136.06,14294.0,132.5184,132.6352,132.4211,132.4211,14294.0
2021-10-29 10:30:00,136.07,136.39,136.03,136.27,16364.0,132.4308,132.7422,132.3919,132.6254,16364.0
2021-10-29 10:40:00,136.29,136.52,136.23,136.51,10600.0,132.6449,132.8688,132.5865,132.859,10600.0
2021-10-29 10:50:00,136.56,136.57,136.21,136.26,32352.0,132.9077,132.9174,132.5671,132.6157,32352.0
2021-10-29 11:00:00,136.28,136.41,136.18,136.41,6800.0,132.6352,132.7617,132.5379,132.7617,6800.0
2021-10-29 11:10:00,136.46,136.53,136.35,136.46,9404.0,132.8104,132.8785,132.7033,132.8104,9404.0
2021-10-29 11:20:00,136.45,136.51,136.27,136.27,2974.0,132.8006,132.859,132.6254,132.6254,2974.0
2021-10-29 11:30:00,136.27,136.4,136.22,136.23,19800.0,132.6254,132.752,132.5768,132.5865,19800.0
2021-10-29 11:40:00,136.25,136.25,136.03,136.03,4800.0,132.606,132.606,132.3919,132.3919,4800.0
2021-10-29 11:50:00,136.04,136.38,136.04,136.37,12466.0,132.4016,132.7325,132.4016,132.7228,12466.0
2021-10-29 12:00:00,136.31,136.42,136.26,136.42,5000.0,132.6644,132.7714,132.6157,132.7714,5000.0
2021-10-29 12:10:00,136.38,136.5,136.38,136.48,9200.0,132.7325,132.8493,132.7325,132.8298,9200.0
2021-10-29 12:20:00,136.54,136.76,136.49,136.76,8000.0,132.8882,133.1023,132.8396,133.1023,8000.0
2021-10-29 12:30:00,136.74,136.84,136.66,136.66,22622.0,133.0829,133.1802,133.005,133.005,22622.0
2021-10-29 12:40:00,136.72,136.8,136.7,136.7,18312.0,133.0634,133.1413,133.0439,133.0439,18312.0
2021-10-29 12:50:00,136.69,136.77,136.67,136.68,4632.0,133.0342,133.1121,133.0147,133.0245,4632.0
2021-10-29 13:00:00,136.65,136.68,136.54,136.57,3400.0,132.9953,133.0245,132.8882,132.9174,3400.0
2021-10-29 13:10:00,136.6,136.7,136.57,136.7,5000.0,132.9466,133.0439,132.9174,133.0439,5000.0
2021-10-29 13:20:00,136.7,136.71,136.63,136.64,9626.0,133.0439,133.0537,132.9758,132.9856,9626.0
2021-10-29 13:30:00,136.66,136.73,136.63,136.66,7600.0,133.005,133.0731,132.9758,133.005,7600.0
2021-10-29 13:40:00,136.65,136.69,136.58,136.66,8902.0,132.9953,133.0342,132.9272,133.005,8902.0
2021-10-29 13:50:00,136.68,136.73,136.64,136.7,8800.0,133.0245,133.0731,132.9856,133.0439,8800.0
2021-10-29 14:00:00,136.71,136.83,136.68,136.81,17260.0,133.0537,133.1705,133.0245,133.151,17260.0
2021-10-29 14:10:00,136.79,136.83,136.66,136.66,19200.0,133.1315,133.1705,133.005,133.005,19200.0
2021-10-29 14:20:00,136.69,136.72,136.44,136.46,17002.0,133.0342,133.0634,132.7909,132.8104,17002.0
2021-10-29 14:30:00,136.48,136.51,136.35,136.45,15146.0,132.8298,132.859,132.7033,132.8006,15146.0
2021-10-29 14:40:00,136.48,136.6,136.46,136.58,8600.0,132.8298,132.9466,132.8104,132.9272,8600.0
2021-10-29 14:50:00,136.58,136.65,136.58,136.65,13564.0,132.9272,132.9953,132.9272,132.9953,13564.0
2021-10-29 15:00:00,136.63,136.67,136.52,136.63,11200.0,132.9758,133.0147,132.8688,132.9758,11200.0
2021-10-29 15:10:00,136.6,136.6,136.4,136.45,9000.0,132.9466,132.9466,132.752,132.8006,9000.0
2021-10-29 15:20:00,136.46,136.58,136.38,136.55,26284.0,132.8104,132.9272,132.7325,132.898,26284.0
2021-10-29 15:30:00,136.56,136.69,136.54,136.63,24080.0,132.9077,133.0342,132.8882,132.9758,24080.0
2021-10-29 15:40:00,136.63,136.73,136.58,136.58,22986.0,132.9758,133.0731,132.9272,132.9272,22986.0
2021-10-29 15:50:00,136.59,136.86,136.59,136.83,55622.0,132.9369,133.1997,132.9369,133.1705,55622.0
2021-11-01 09:30:00,136.95,136.98,136.44,136.81,31246.0,133.2873,133.3165,132.7909,133.151,31246.0
2021-11-01 09:40:00,136.84,137.52,136.83,137.2,48424.0,133.1802,133.842,133.1705,133.5306,48424.0
2021-11-01 09:50:00,137.19,137.26,136.87,137.01,15232.0,133.5208,133.589,133.2094,133.3457,15232.0
2021-11-01 10:00:00,136.97,137.13,136.68,137.1,27478.0,133.3067,133.4624,133.0245,133.4332,27478.0
2021-11-01 10:10:00,137.06,137.16,136.91,137.15,21272.0,133.3943,133.4916,133.2483,133.4819,21272.0
2021-11-01 10:20:00,137.17,137.58,137.12,137.56,16718.0,133.5014,133.9004,133.4527,133.8809,16718.0
2021-11-01 10:30:00,137.56,137.68,137.29,137.29,13918.0,133.8809,133.9977,133.6182,133.6182,13918.0
2021-11-01 10:40:00,137.29,137.43,137.09,137.34,13200.0,133.6182,133.7544,133.4235,133.6668,13200.0
2021-11-01 10:50:00,137.41,137.43,137.26,137.26,14152.0,133.735,133.7544,133.589,133.589,14152.0
2021-11-01 11:00:00,137.29,137.58,137.25,137.53,8700.0,133.6182,133.9004,133.5792,133.8517,8700.0
2021-11-01 11:10:00,137.53,137.72,137.48,137.71,14396.0,133.8517,134.0367,133.8031,134.0269,14396.0
2021-11-01 11:20:00,137.7,137.77,137.68,137.74,17534.0,134.0172,134.0853,133.9977,134.0561,17534.0
2021-11-01 11:30:00,137.79,137.86,137.73,137.85,18402.0,134.1048,134.1729,134.0464,134.1632,18402.0
2021-11-01 11:40:00,137.85,137.85,137.7,137.77,16300.0,134.1632,134.1632,134.0172,134.0853,16300.0
2021-11-01 11:50:00,137.81,137.99,137.76,137.94,19830.0,134.1243,134.2994,134.0756,134.2508,19830.0
2021-11-01 12:00:00,137.94,137.95,137.85,137.94,20768.0,134.2508,134.2605,134.1632,134.2508,20768.0
2021-11-01 12:10:00,137.91,137.97,137.87,137.94,14384.0,134.2216,134.28,134.1827,134.2508,14384.0
2021-11-01 12:20:00,137.93,137.98,137.78,137.78,8000.0,134.241,134.2897,134.0951,134.0951,8000.0
2021-11-01 12:30:00,137.8,137.97,137.79,137.9,6624.0,134.1145,134.28,134.1048,134.2119,6624.0
2021-11-01 12:40:00,137.89,137.95,137.79,137.82,7352.0,134.2021,134.2605,134.1048,134.134,7352.0
2021-11-01 12:50:00,137.85,138.0,137.85,138.0,7072.0,134.1632,134.3092,134.1632,134.3092,7072.0
2021-11-01 13:00:00,138.02,138.07,137.94,138.04,6898.0,134.3286,134.3773,134.2508,134.3481,6898.0
2021-11-01 13:10:00,137.99,138.07,137.89,137.97,9890.0,134.2994,134.3773,134.2021,134.28,9890.0
2021-11-01 13:20:00,137.97,137.97,137.69,137.77,18718.0,134.28,134.28,134.0075,134.0853,18718.0
2021-11-01 13:30:00,137.74,137.96,137.69,137.95,14824.0,134.0561,134.2702,134.0075,134.2605,14824.0
2021-11-01 13:40:00,137.92,137.92,137.72,137.77,8572.0,134.2313,134.2313,134.0367,134.0853,8572.0
2021-11-01 13:50:00,137.82,137.83,137.67,137.79,10408.0,134.134,134.1437,133.988,134.1048,10408.0
2021-11-01 14:00:00,137.79,137.83,137.71,137.75,6140.0,134.1048,134.1437,134.0269,134.0659,6140.0
2021-11-01 14:10:00,137.77,137.82,137.52,137.58,14962.0,134.0853,134.134,133.842,133.9004,14962.0
2021-11-01 14:20:00,137.6,137.78,137.6,137.68,4800.0,133.9199,134.0951,133.9199,133.9977,4800.0
2021-11-01 14:30:00,137.66,137.72,137.66,137.67,5336.0,133.9783,134.0367,133.9783,133.988,5336.0
2021-11-01 14:40:00,137.64,137.68,137.62,137.63,5800.0,133.9588,133.9977,133.9393,133.9491,5800.0
2021-11-01 14:50:00,137.63,137.63,137.49,137.58,12770.0,133.9491,133.9491,133.8128,133.9004,12770.0
2021-11-01 15:00:00,137.58,137.64,137.54,137.6,7862.0,133.9004,133.9588,133.8615,133.9199,7862.0
2021-11-01 15:10:00,137.64,137.7,137.61,137.69,9394.0,133.9588,134.0172,133.9296,134.0075,9394.0
2021-11-01 15:20:00,137.7,137.89,137.65,137.85,10000.0,134.0172,134.2021,133.9685,134.1632,10000.0
2021-11-01 15:30:00,137.88,138.02,137.87,137.94,13924.0,134.1924,134.3286,134.1827,134.2508,13924.0
2021-11-01 15:40:00,137.95,138.06,137.93,138.01,30070.0,134.2605,134.3676,134.241,134.3189,30070.0
2021-11-01 15:50:00,138.06,138.46,138.06,138.43,95320.0,134.3676,134.7569,134.3676,134.7277,95320.0
2021-11-02 09:30:00,138.6,139.4,138.59,139.4,15794.0,134.8931,135.6717,134.8834,135.6717,15794.0
2021-11-02 09:40:00,139.33,139.41,138.82,139.41,28334.0,135.6036,135.6815,135.1072,135.6815,28334.0
2021-11-02 09:50:00,139.38,139.89,139.38,139.73,31150.0,135.6523,136.1486,135.6523,135.9929,31150.0
2021-11-02 10:00:00,139.77,139.77,139.19,139.19,27992.0,136.0318,136.0318,135.4674,135.4674,27992.0
2021-11-02 10:10:00,139.17,139.18,138.73,138.96,42110.0,135.4479,135.4576,135.0197,135.2435,42110.0
2021-11-02 10:20:00,138.96,139.08,138.79,138.99,21534.0,135.2435,135.3603,135.078,135.2727,21534.0
2021-11-02 10:30:00,139.0,139.21,138.99,139.21,22336.0,135.2824,135.4868,135.2727,135.4868,22336.0
2021-11-02 10:40:00,139.24,139.24,138.93,139.17,9984.0,135.516,135.516,135.2143,135.4479,9984.0
2021-11-02 10:50:00,139.19,139.35,139.16,139.29,25052.0,135.4674,135.6231,135.4382,135.5647,25052.0
2021-11-02 11:00:00,139.32,139.47,139.3,139.41,10014.0,135.5939,135.7399,135.5744,135.6815,10014.0
2021-11-02 11:10:00,139.46,139.48,139.34,139.43,3800.0,135.7301,135.7496,135.6133,135.7009,3800.0
2021-11-02 11:20:00,139.49,139.6,139.42,139.6,11598.0,135.7593,135.8664,135.6912,135.8664,11598.0
2021-11-02 11:30:00,139.6,139.64,139.51,139.62,9512.0,135.8664,135.9053,135.7788,135.8859,9512.0
2021-11-02 11:40:00,139.64,139.95,139.62,139.8,8324.0,135.9053,136.207,135.8859,136.061,8324.0
2021-11-02 11:50:00,139.77,139.84,139.58,139.62,18746.0,136.0318,136.1,135.8469,135.8859,18746.0
2021-11-02 12:00:00,139.66,139.69,139.47,139.59,14840.0,135.9248,135.954,135.7399,135.8567,14840.0
2021-11-02 12:10:00,139.49,139.76,139.49,139.63,9026.0,135.7593,136.0221,135.7593,135.8956,9026.0
2021-11-02 12:20:00,139.71,139.85,139.7,139.83,8202.0,135.9734,136.1097,135.9637,136.0902,8202.0
2021-11-02 12:30:00,139.84,139.95,139.79,139.92,9330.0,136.1,136.207,136.0513,136.1778,9330.0
2021-11-02 12:40:00,139.89,139.94,139.79,139.87,13528.0,136.1486,136.1973,136.0513,136.1292,13528.0
2021-11-02 12:50:00,139.88,139.89,139.8,139.84,10876.0,136.1389,136.1486,136.061,136.1,10876.0
2021-11-02 13:00:00,139.83,139.83,139.69,139.71,9200.0,136.0902,136.0902,135.954,135.9734,9200.0
2021-11-02 13:10:00,139.75,139.77,139.58,139.58,9638.0,136.0124,136.0318,135.8469,135.8469,9638.0
2021-11-02 13:20:00,139.6,139.7,139.51,139.53,10026.0,135.8664,135.9637,135.7788,135.7983,10026.0
2021-11-02 13:30:00,139.54,139.59,139.45,139.52,9200.0,135.808,135.8567,135.7204,135.7885,9200.0
2021-11-02 13:40:00,139.54,139.62,139.52,139.54,9570.0,135.808,135.8859,135.7885,135.808,9570.0
2021-11-02 13:50:00,139.54,139.61,139.54,139.6,10200.0,135.808,135.8761,135.808,135.8664,10200.0
2021-11-02 14:00:00,139.6,139.6,139.23,139.29,12616.0,135.8664,135.8664,135.5063,135.5647,12616.0
2021-11-02 14:10:00,139.28,139.33,139.14,139.27,21194.0,135.5549,135.6036,135.4187,135.5452,21194.0
2021-11-02 14:20:00,139.27,139.29,139.17,139.28,13236.0,135.5452,135.5647,135.4479,135.5549,13236.0
2021-11-02 14:30:00,139.26,139.32,139.19,139.32,11282.0,135.5355,135.5939,135.4674,135.5939,11282.0
2021-11-02 14:40:00,139.36,139.54,139.36,139.47,10300.0,135.6328,135.808,135.6328,135.7399,10300.0
2021-11-02 14:50:00,139.48,139.65,139.44,139.65,7600.0,135.7496,135.915,135.7107,135.915,7600.0
2021-11-02 15:00:00,139.64,139.72,139.59,139.72,4772.0,135.9053,135.9832,135.8567,135.9832,4772.0
2021-11-02 15:10:00,139.69,139.69,139.58,139.6,21038.0,135.954,135.954,135.8469,135.8664,21038.0
2021-11-02 15:20:00,139.6,139.73,139.59,139.72,14426.0,135.8664,135.9929,135.8567,135.9832,14426.0
2021-11-02 15:30:00,139.73,139.79,139.64,139.79,57454.0,135.9929,136.0513,135.9053,136.0513,57454.0
2021-11-02 15:40:00,139.79,140.0,139.78,139.89,44282.0,136.0513,136.2557,136.0416,136.1486,44282.0
2021-11-02 15:50:00,139.88,139.93,139.73,139.93,66342.0,136.1389,136.1876,135.9929,136.1876,66342.0
2021-11-03 09:30:00,140.17,140.17,139.55,139.71,28618.0,136.4211,136.4211,135.8177,135.9734,28618.0
2021-11-03 09:40:00,139.66,140.02,139.54,139.85,18000.0,135.9248,136.2752,135.808,136.1097,18000.0
2021-11-03 09:50:00,139.78,139.93,139.63,139.81,24492.0,136.0416,136.1876,135.8956,136.0708,24492.0
2021-11-03 10:00:00,139.79,139.98,139.63,139.84,18296.0,136.0513,136.2362,135.8956,136.1,18296.0
2021-11-03 10:10:00,139.85,139.95,139.68,139.68,13234.0,136.1097,136.207,135.9442,135.9442,13234.0
2021-11-03 10:20:00,139.71,139.94,139.65,139.74,11406.0,135.9734,136.1973,135.915,136.0026,11406.0
2021-11-03 10:30:00,139.76,139.83,139.59,139.74,14622.0,136.0221,136.0902,135.8567,136.0026,14622.0
2021-11-03 10:40:00,139.79,139.9,139.67,139.88,13522.0,136.0513,136.1584,135.9345,136.1389,13522.0
2021-11-03 10:50:00,139.9,140.1,139.9,140.03,9080.0,136.1584,136.353,136.1584,136.2849,9080.0
2021-11-03 11:00:00,140.08,140.13,139.75,139.81,17070.0,136.3335,136.3822,136.0124,136.0708,17070.0
2021-11-03 11:10:00,139.79,139.95,139.76,139.92,16086.0,136.0513,136.207,136.0221,136.1778,16086.0
2021-11-03 11:20:00,139.92,140.16,139.92,140.09,3856.0,136.1778,136.4114,136.1778,136.3433,3856.0
2021-11-03 11:30:00,140.12,140.13,139.95,140.1,13400.0,136.3725,136.3822,136.207,136.353,13400.0
2021-11-03 11:40:00,140.1,140.27,140.1,140.27,16882.0,136.353,136.5185,136.353,136.5185,16882.0
2021-11-03 11:50:00,140.28,140.38,140.24,140.27,12028.0,136.5282,136.6255,136.4893,136.5185,12028.0
2021-11-03 12:00:00,140.25,140.26,140.04,140.07,31116.0,136.499,136.5087,136.2946,136.3238,31116.0
2021-11-03 12:10:00,140.05,140.22,140.04,140.22,4200.0,136.3043,136.4698,136.2946,136.4698,4200.0
2021-11-03 12:20:00,140.17,140.24,140.13,140.19,14250.0,136.4211,136.4893,136.3822,136.4406,14250.0
2021-11-03 12:30:00,140.13,140.24,140.13,140.16,7800.0,136.3822,136.4893,136.3822,136.4114,7800.0
2021-11-03 12:40:00,140.18,140.22,140.05,140.08,5400.0,136.4309,136.4698,136.3043,136.3335,5400.0
2021-11-03 12:50:00,140.04,140.25,140.04,140.25,10562.0,136.2946,136.499,136.2946,136.499,10562.0
2021-11-03 13:00:00,140.25,140.38,140.21,140.3,13020.0,136.499,136.6255,136.4601,136.5477,13020.0
2021-11-03 13:10:00,140.31,140.37,140.25,140.25,6600.0,136.5574,136.6158,136.499,136.499,6600.0
2021-11-03 13:20:00,140.29,140.35,140.27,140.35,3800.0,136.5379,136.5963,136.5185,136.5963,3800.0
2021-11-03 13:30:00,140.4,140.4,140.31,140.35,5482.0,136.645,136.645,136.5574,136.5963,5482.0
2021-11-03 13:40:00,140.38,140.41,140.16,140.22,10842.0,136.6255,136.6547,136.4114,136.4698,10842.0
2021-11-03 13:50:00,140.24,140.26,140.18,140.23,3862.0,136.4893,136.5087,136.4309,136.4795,3862.0
2021-11-03 14:00:00,140.19,140.95,140.09,140.69,43868.0,136.4406,137.1803,136.3433,136.9272,43868.0
2021-11-03 14:10:00,140.58,140.66,140.41,140.6,16736.0,136.8202,136.898,136.6547,136.8396,16736.0
2021-11-03 14:20:00,140.62,140.73,140.54,140.63,11412.0,136.8591,136.9662,136.7812,136.8688,11412.0
2021-11-03 14:30:00,140.66,140.75,140.44,140.71,16240.0,136.898,136.9856,136.6839,136.9467,16240.0
2021-11-03 14:40:00,140.73,141.15,140.64,141.15,27088.0,136.9662,137.3749,136.8786,137.3749,27088.0
2021-11-03 14:50:00,141.13,141.34,141.13,141.18,18434.0,137.3555,137.5598,137.3555,137.4041,18434.0
2021-11-03 15:00:00,141.2,141.29,141.09,141.29,20962.0,137.4236,137.5112,137.3165,137.5112,20962.0
2021-11-03 15:10:00,141.26,141.34,141.15,141.33,32024.0,137.482,137.5598,137.3749,137.5501,32024.0
2021-11-03 15:20:00,141.29,141.34,141.13,141.2,8700.0,137.5112,137.5598,137.3555,137.4236,8700.0
2021-11-03 15:30:00,141.2,141.35,141.07,141.14,29036.0,137.4236,137.5696,137.2971,137.3652,29036.0
2021-11-03 15:40:00,141.18,141.29,141.18,141.27,39644.0,137.4041,137.5112,137.4041,137.4917,39644.0
2021-11-03 15:50:00,141.26,141.38,141.18,141.27,72204.0,137.482,137.5988,137.4041,137.4917,72204.0
2021-11-04 09:30:00,142.64,142.81,142.19,142.35,31534.0,138.8251,138.9905,138.3871,138.5428,31534.0
2021-11-04 09:40:00,142.3,143.04,142.27,143.02,36096.0,138.4942,139.2144,138.465,139.1949,36096.0
2021-11-04 09:50:00,143.0,143.41,142.91,143.39,33434.0,139.1755,139.5745,139.0879,139.555,33434.0
2021-11-04 10:00:00,143.41,143.94,143.41,143.7,41898.0,139.5745,140.0903,139.5745,139.8567,41898.0
2021-11-04 10:10:00,143.73,144.03,143.68,143.98,12866.0,139.8859,140.1779,139.8373,140.1292,12866.0
2021-11-04 10:20:00,144.0,144.3,143.83,144.29,52316.0,140.1487,140.4407,139.9833,140.431,52316.0
2021-11-04 10:30:00,144.28,144.6,144.23,144.53,37116.0,140.4212,140.7327,140.3726,140.6645,37116.0
2021-11-04 10:40:00,144.5,144.55,144.25,144.46,41614.0,140.6353,140.684,140.392,140.5964,41614.0
2021-11-04 10:50:00,144.47,144.68,144.46,144.6,48646.0,140.6061,140.8105,140.5964,140.7327,48646.0
2021-11-04 11:00:00,144.63,144.67,144.44,144.56,28078.0,140.7619,140.8008,140.5769,140.6937,28078.0
2021-11-04 11:10:00,144.57,144.99,144.55,144.75,88162.0,140.7035,141.1122,140.684,140.8786,88162.0
2021-11-04 11:20:00,144.75,144.76,143.95,143.98,85848.0,140.8786,140.8884,140.1,140.1292,85848.0
2021-11-04 11:30:00,144.0,144.56,143.97,144.44,28764.0,140.1487,140.6937,140.1195,140.5769,28764.0
2021-11-04 11:40:00,144.47,144.53,144.23,144.23,17400.0,140.6061,140.6645,140.3726,140.3726,17400.0
2021-11-04 11:50:00,144.19,145.01,144.16,144.95,49300.0,140.3336,141.1317,140.3044,141.0733,49300.0
2021-11-04 12:00:00,144.95,145.38,144.94,145.38,17372.0,141.0733,141.4918,141.0636,141.4918,17372.0
2021-11-04 12:10:00,145.45,145.74,145.26,145.39,38438.0,141.5599,141.8422,141.375,141.5015,38438.0
2021-11-04 12:20:00,145.41,145.57,145.21,145.37,23454.0,141.521,141.6767,141.3263,141.4821,23454.0
2021-11-04 12:30:00,145.31,145.43,145.02,145.39,31400.0,141.4237,141.5405,141.1414,141.5015,31400.0
2021-11-04 12:40:00,145.37,145.7,145.24,145.7,72354.0,141.4821,141.8032,141.3555,141.8032,72354.0
2021-11-04 12:50:00,145.66,145.69,145.41,145.67,22856.0,141.7643,141.7935,141.521,141.774,22856.0
2021-11-04 13:00:00,145.68,145.73,145.56,145.73,26994.0,141.7838,141.8324,141.667,141.8324,26994.0
2021-11-04 13:10:00,145.74,146.04,145.71,145.88,29092.0,141.8422,142.1341,141.813,141.9784,29092.0
2021-11-04 13:20:00,145.97,146.1,145.97,146.07,61606.0,142.066,142.1925,142.066,142.1633,61606.0
2021-11-04 13:30:00,146.1,146.26,146.07,146.2,41356.0,142.1925,142.3483,142.1633,142.2899,41356.0
2021-11-04 13:40:00,146.2,146.48,146.2,146.38,34334.0,142.2899,142.5624,142.2899,142.4651,34334.0
2021-11-04 13:50:00,146.38,146.81,146.35,146.73,31210.0,142.4651,142.8836,142.4359,142.8057,31210.0
2021-11-04 14:00:00,146.73,146.83,146.49,146.83,56150.0,142.8057,142.903,142.5721,142.903,56150.0
2021-11-04 14:10:00,146.89,147.05,146.85,147.02,25944.0,142.9614,143.1171,142.9225,143.0879,25944.0
2021-11-04 14:20:00,146.98,147.43,146.96,147.42,24786.0,143.049,143.487,143.0295,143.4772,24786.0
2021-11-04 14:30:00,147.49,147.56,147.28,147.53,18902.0,143.5454,143.6135,143.341,143.5843,18902.0
2021-11-04 14:40:00,147.5,147.92,147.5,147.74,29174.0,143.5551,143.9639,143.5551,143.7887,29174.0
2021-11-04 14:50:00,147.77,148.03,146.82,146.82,75866.0,143.8179,144.0709,142.8933,142.8933,75866.0
2021-11-04 15:00:00,146.84,146.97,146.47,146.6,84134.0,142.9128,143.0393,142.5526,142.6792,84134.0
2021-11-04 15:10:00,146.65,147.12,146.6,147.08,38102.0,142.7278,143.1853,142.6792,143.1463,38102.0
2021-11-04 15:20:00,147.06,147.26,146.79,146.82,55182.0,143.1269,143.3215,142.8641,142.8933,55182.0
2021-11-04 15:30:00,146.82,146.97,146.39,146.45,71848.0,142.8933,143.0393,142.4748,142.5332,71848.0
2021-11-04 15:40:00,146.44,147.04,146.25,147.04,48214.0,142.5234,143.1074,142.3385,143.1074,48214.0
2021-11-04 15:50:00,147.03,147.22,146.77,147.22,146932.0,143.0977,143.2826,142.8446,143.2826,146932.0
2021-11-05 09:30:00,148.29,149.74,147.95,149.71,70544.0,144.324,145.7352,143.9931,145.706,70544.0
2021-11-05 09:40:00,149.81,149.81,148.39,148.43,48896.0,145.8033,145.8033,144.4213,144.4602,48896.0
2021-11-05 09:50:00,148.38,148.38,147.59,148.24,35646.0,144.4116,144.4116,143.6427,144.2753,35646.0
2021-11-05 10:00:00,148.24,148.45,147.91,147.97,32386.0,144.2753,144.4797,143.9541,144.0125,32386.0
2021-11-05 10:10:00,148.01,149.02,147.94,148.97,30902.0,144.0515,145.0344,143.9833,144.9858,30902.0
2021-11-05 10:20:00,148.91,148.97,148.72,148.79,27524.0,144.9274,144.9858,144.7425,144.8106,27524.0
2021-11-05 10:30:00,148.8,149.03,148.65,149.03,29100.0,144.8203,145.0442,144.6743,145.0442,29100.0
2021-11-05 10:40:00,149.06,149.24,148.9,149.07,30468.0,145.0734,145.2486,144.9177,145.0831,30468.0
2021-11-05 10:50:00,149.09,149.3,149.06,149.26,26674.0,145.1026,145.307,145.0734,145.268,26674.0
2021-11-05 11:00:00,149.23,149.41,149.16,149.38,41380.0,145.2388,145.414,145.1707,145.3848,41380.0
2021-11-05 11:10:00,149.35,149.74,149.29,149.74,27196.0,145.3556,145.7352,145.2972,145.7352,27196.0
2021-11-05 11:20:00,149.69,149.72,149.47,149.54,15106.0,145.6865,145.7157,145.4724,145.5405,15106.0
2021-11-05 11:30:00,149.5,149.76,149.5,149.68,19330.0,145.5016,145.7547,145.5016,145.6768,19330.0
2021-11-05 11:40:00,149.65,149.87,149.52,149.87,25498.0,145.6476,145.8617,145.5211,145.8617,25498.0
2021-11-05 11:50:00,149.84,149.84,149.67,149.79,10818.0,145.8325,145.8325,145.6671,145.7839,10818.0
2021-11-05 12:00:00,149.76,149.86,149.66,149.7,17832.0,145.7547,145.852,145.6573,145.6963,17832.0
2021-11-05 12:10:00,149.68,149.75,149.09,149.16,25416.0,145.6768,145.7449,145.1026,145.1707,25416.0
2021-11-05 12:20:00,149.19,149.2,148.86,148.9,70304.0,145.1999,145.2096,144.8787,144.9177,70304.0
2021-11-05 12:30:00,148.96,148.96,148.51,148.6,30502.0,144.9761,144.9761,144.5381,144.6257,30502.0
2021-11-05 12:40:00,148.62,148.62,148.27,148.42,20500.0,144.6451,144.6451,144.3045,144.4505,20500.0
2021-11-05 12:50:00,148.39,148.45,148.1,148.41,13284.0,144.4213,144.4797,144.1391,144.4408,13284.0
2021-11-05 13:00:00,148.29,148.44,147.95,147.95,10400.0,144.324,144.47,143.9931,143.9931,10400.0
2021-11-05 13:10:00,147.91,148.0,147.68,148.0,24272.0,143.9541,144.0417,143.7303,144.0417,24272.0
2021-11-05 13:20:00,147.96,147.96,147.0,147.0,48798.0,144.0028,144.0028,143.0685,143.0685,48798.0
2021-11-05 13:30:00,147.17,147.78,147.17,147.73,27216.0,143.2339,143.8276,143.2339,143.7789,27216.0
2021-11-05 13:40:00,147.74,147.87,147.57,147.87,25660.0,143.7887,143.9152,143.6232,143.9152,25660.0
2021-11-05 13:50:00,147.86,148.17,147.84,148.16,14192.0,143.9055,144.2072,143.886,144.1974,14192.0
2021-11-05 14:00:00,148.14,148.46,148.11,148.29,15000.0,144.178,144.4894,144.1488,144.324,15000.0
2021-11-05 14:10:00,148.29,148.38,148.18,148.21,30158.0,144.324,144.4116,144.2169,144.2461,30158.0
2021-11-05 14:20:00,148.19,148.19,147.81,148.14,13022.0,144.2266,144.2266,143.8568,144.178,13022.0
2021-11-05 14:30:00,148.17,148.42,148.15,148.37,7000.0,144.2072,144.4505,144.1877,144.4018,7000.0
2021-11-05 14:40:00,148.38,148.66,148.26,148.62,35682.0,144.4116,144.6841,144.2948,144.6451,35682.0
2021-11-05 14:50:00,148.62,148.67,148.44,148.54,11502.0,144.6451,144.6938,144.47,144.5673,11502.0
2021-11-05 15:00:00,148.54,148.55,148.06,148.38,19132.0,144.5673,144.577,144.1001,144.4116,19132.0
2021-11-05 15:10:00,148.4,148.62,148.36,148.59,17170.0,144.431,144.6451,144.3921,144.6159,17170.0
2021-11-05 15:20:00,148.64,148.64,148.23,148.37,14176.0,144.6646,144.6646,144.2656,144.4018,14176.0
2021-11-05 15:30:00,148.37,148.58,148.29,148.51,27002.0,144.4018,144.6062,144.324,144.5381,27002.0
2021-11-05 15:40:00,148.52,148.52,148.13,148.14,29988.0,144.5478,144.5478,144.1682,144.178,29988.0
2021-11-05 15:50:00,148.16,148.34,147.84,148.25,106640.0,144.1974,144.3726,143.886,144.285,106640.0
2021-11-08 09:30:00,149.33,150.1,149.3,149.55,65028.0,145.3362,146.0856,145.307,145.5503,65028.0
2021-11-08 09:40:00,149.64,149.89,149.13,149.25,46406.0,145.6379,145.8812,145.1415,145.2583,46406.0
2021-11-08 09:50:00,149.24,149.34,148.6,148.94,44044.0,145.2486,145.3459,144.6257,144.9566,44044.0
2021-11-08 10:00:00,148.98,149.32,148.6,148.87,24194.0,144.9955,145.3264,144.6257,144.8885,24194.0
2021-11-08 10:10:00,148.93,149.35,148.91,149.15,17274.0,144.9469,145.3556,144.9274,145.161,17274.0
2021-11-08 10:20:00,149.27,149.58,149.18,149.38,17546.0,145.2778,145.5795,145.1902,145.3848,17546.0
2021-11-08 10:30:00,149.4,149.51,149.16,149.2,23100.0,145.4043,145.5113,145.1707,145.2096,23100.0
2021-11-08 10:40:00,149.25,149.57,148.97,149.56,45088.0,145.2583,145.5697,144.9858,145.56,45088.0
2021-11-08 10:50:00,149.56,149.7,149.34,149.6,9000.0,145.56,145.6963,145.3459,145.5989,9000.0
2021-11-08 11:00:00,149.62,150.03,149.43,149.96,14916.0,145.6184,146.0174,145.4335,145.9493,14916.0
2021-11-08 11:10:00,149.91,149.99,149.37,149.72,25038.0,145.9006,145.9785,145.3751,145.7157,25038.0
2021-11-08 11:20:00,149.67,150.48,149.66,150.32,70462.0,145.6671,146.4554,145.6573,146.2997,70462.0
2021-11-08 11:30:00,150.33,151.14,150.31,150.91,45816.0,146.3094,147.0977,146.2899,146.8739,45816.0
2021-11-08 11:40:00,150.9,150.95,150.53,150.6,22556.0,146.8642,146.9128,146.5041,146.5722,22556.0
2021-11-08 11:50:00,150.58,150.73,150.26,150.68,50210.0,146.5527,146.6987,146.2413,146.65,50210.0
2021-11-08 12:00:00,150.69,150.87,150.45,150.6,22804.0,146.6598,146.835,146.4262,146.5722,22804.0
2021-11-08 12:10:00,150.74,150.84,150.43,150.84,9200.0,146.7084,146.8058,146.4067,146.8058,9200.0
2021-11-08 12:20:00,150.82,150.89,150.64,150.69,16262.0,146.7863,146.8544,146.6111,146.6598,16262.0
2021-11-08 12:30:00,150.77,150.85,150.6,150.81,13900.0,146.7376,146.8155,146.5722,146.7766,13900.0
2021-11-08 12:40:00,150.82,151.12,150.78,150.87,18448.0,146.7863,147.0783,146.7474,146.835,18448.0
2021-11-08 12:50:00,150.86,151.04,150.71,151.0,25904.0,146.8252,147.0004,146.6792,146.9615,25904.0
2021-11-08 13:00:00,150.99,151.31,150.99,151.19,21000.0,146.9518,147.2632,146.9518,147.1464,21000.0
2021-11-08 13:10:00,151.21,151.56,151.2,151.56,30986.0,147.1659,147.5065,147.1561,147.5065,30986.0
2021-11-08 13:20:00,151.5,151.78,151.41,151.62,19766.0,147.4481,147.7206,147.3605,147.5649,19766.0
2021-11-08 13:30:00,151.63,151.74,151.5,151.65,29836.0,147.5746,147.6817,147.4481,147.5941,29836.0
2021-11-08 13:40:00,151.58,151.7,151.34,151.57,25852.0,147.526,147.6428,147.2924,147.5162,25852.0
2021-11-08 13:50:00,151.64,151.78,151.59,151.59,7238.0,147.5844,147.7206,147.5357,147.5357,7238.0
2021-11-08 14:00:00,151.62,151.7,151.42,151.7,5200.0,147.5649,147.6428,147.3703,147.6428,5200.0
2021-11-08 14:10:00,151.67,151.92,151.62,151.82,9562.0,147.6136,147.8569,147.5649,147.7596,9562.0
2021-11-08 14:20:00,151.79,151.79,151.18,151.18,16780.0,147.7304,147.7304,147.1367,147.1367,16780.0
2021-11-08 14:30:00,151.2,151.45,151.2,151.45,13258.0,147.1561,147.3995,147.1561,147.3995,13258.0
2021-11-08 14:40:00,151.46,151.6,151.45,151.55,11000.0,147.4092,147.5454,147.3995,147.4968,11000.0
2021-11-08 14:50:00,151.58,151.64,151.5,151.57,11200.0,147.526,147.5844,147.4481,147.5162,11200.0
2021-11-08 15:00:00,151.58,151.58,151.2,151.2,26294.0,147.526,147.526,147.1561,147.1561,26294.0
2021-11-08 15:10:00,151.21,151.47,151.19,151.45,24226.0,147.1659,147.4189,147.1464,147.3995,24226.0
2021-11-08 15:20:00,151.45,151.46,151.1,151.13,22576.0,147.3995,147.4092,147.0588,147.088,22576.0
2021-11-08 15:30:00,151.17,151.18,150.98,151.03,39184.0,147.1269,147.1367,146.942,146.9907,39184.0
2021-11-08 15:40:00,151.04,151.07,150.52,150.55,92204.0,147.0004,147.0296,146.4943,146.5235,92204.0
2021-11-08 15:50:00,150.56,150.94,150.54,150.94,80974.0,146.5333,146.9031,146.5138,146.9031,80974.0
2021-11-09 09:30:00,152.62,152.95,152.01,152.48,95786.0,148.5382,148.8593,147.9445,148.4019,95786.0
2021-11-09 09:40:00,152.51,152.83,151.79,151.81,67782.0,148.4311,148.7425,147.7304,147.7498,67782.0
2021-11-09 09:50:00,152.0,152.14,149.98,150.04,131160.0,147.9347,148.071,145.9688,146.0272,131160.0
2021-11-09 10:00:00,150.07,150.67,150.04,150.2,59482.0,146.0564,146.6403,146.0272,146.1829,59482.0
2021-11-09 10:10:00,150.1,151.38,150.07,151.21,82146.0,146.0856,147.3313,146.0564,147.1659,82146.0
2021-11-09 10:20:00,151.31,151.43,150.73,150.93,19750.0,147.2632,147.38,146.6987,146.8934,19750.0
2021-11-09 10:30:00,150.92,151.33,150.78,150.98,22322.0,146.8836,147.2827,146.7474,146.942,22322.0
2021-11-09 10:40:00,151.08,151.5,151.08,151.21,37200.0,147.0394,147.4481,147.0394,147.1659,37200.0
2021-11-09 10:50:00,151.13,151.22,150.87,151.12,30274.0,147.088,147.1756,146.835,147.0783,30274.0
2021-11-09 11:00:00,151.11,151.43,151.09,151.29,8820.0,147.0685,147.38,147.0491,147.2437,8820.0
2021-11-09 11:10:00,151.23,151.24,150.6,151.22,43182.0,147.1853,147.1951,146.5722,147.1756,43182.0
2021-11-09 11:20:00,151.29,151.51,151.22,151.38,26010.0,147.2437,147.4579,147.1756,147.3313,26010.0
2021-11-09 11:30:00,151.43,151.73,151.33,151.38,44050.0,147.38,147.672,147.2827,147.3313,44050.0
2021-11-09 11:40:00,151.37,151.84,151.37,151.81,15700.0,147.3216,147.779,147.3216,147.7498,15700.0
2021-11-09 11:50:00,151.79,151.79,151.31,151.33,15600.0,147.7304,147.7304,147.2632,147.2827,15600.0
2021-11-09 12:00:00,151.35,151.35,150.7,151.05,32194.0,147.3021,147.3021,146.6695,147.0102,32194.0
2021-11-09 12:10:00,151.04,151.29,151.02,151.1,32366.0,147.0004,147.2437,146.981,147.0588,32366.0
2021-11-09 12:20:00,151.04,151.12,150.57,150.66,35840.0,147.0004,147.0783,146.543,146.6306,35840.0
2021-11-09 12:30:00,150.66,150.83,150.42,150.6,34912.0,146.6306,146.796,146.397,146.5722,34912.0
2021-11-09 12:40:00,150.54,150.76,150.31,150.71,19588.0,146.5138,146.7279,146.2899,146.6792,19588.0
2021-11-09 12:50:00,150.78,150.96,150.56,150.65,21840.0,146.7474,146.9226,146.5333,146.6209,21840.0
2021-11-09 13:00:00,150.62,150.88,150.54,150.85,16240.0,146.5917,146.8447,146.5138,146.8155,16240.0
2021-11-09 13:10:00,150.67,150.89,150.58,150.87,9600.0,146.6403,146.8544,146.5527,146.835,9600.0
2021-11-09 13:20:00,150.88,150.88,150.0,150.09,23226.0,146.8447,146.8447,145.9882,146.0758,23226.0
2021-11-09 13:30:00,150.09,150.39,150.05,150.07,35910.0,146.0758,146.3678,146.0369,146.0564,35910.0
2021-11-09 13:40:00,150.08,150.2,149.65,149.68,20676.0,146.0661,146.1829,145.6476,145.6768,20676.0
2021-11-09 13:50:00,149.71,149.98,149.71,149.96,18200.0,145.706,145.9688,145.706,145.9493,18200.0
2021-11-09 14:00:00,149.93,150.48,149.87,150.39,31694.0,145.9201,146.4554,145.8617,146.3678,31694.0
2021-11-09 14:10:00,150.41,150.65,150.29,150.64,65460.0,146.3873,146.6209,146.2705,146.6111,65460.0
2021-11-09 14:20:00,150.65,150.95,150.59,150.6,21186.0,146.6209,146.9128,146.5625,146.5722,21186.0
2021-11-09 14:30:00,150.7,150.78,150.54,150.71,17858.0,146.6695,146.7474,146.5138,146.6792,17858.0
2021-11-09 14:40:00,150.75,150.78,150.5,150.51,23042.0,146.7182,146.7474,146.4749,146.4846,23042.0
2021-11-09 14:50:00,150.53,150.77,150.38,150.74,15006.0,146.5041,146.7376,146.3581,146.7084,15006.0
2021-11-09 15:00:00,150.73,150.73,150.52,150.71,35292.0,146.6987,146.6987,146.4943,146.6792,35292.0
2021-11-09 15:10:00,150.64,150.68,150.45,150.56,43214.0,146.6111,146.65,146.4262,146.5333,43214.0
2021-11-09 15:20:00,150.56,151.07,150.56,150.82,34556.0,146.5333,147.0296,146.5333,146.7863,34556.0
2021-11-09 15:30:00,150.83,151.02,150.78,151.02,88030.0,146.796,146.981,146.7474,146.981,88030.0
2021-11-09 15:40:00,151.12,151.17,150.97,151.01,66074.0,147.0783,147.1269,146.9323,146.9712,66074.0
2021-11-09 15:50:00,151.01,151.29,150.97,151.17,95692.0,146.9712,147.2437,146.9323,147.1269,95692.0
2021-11-10 09:30:00,148.05,149.22,147.5,149.09,82544.0,144.0904,145.2291,143.5551,145.1026,82544.0
2021-11-10 09:40:00,149.1,149.67,148.79,149.59,79390.0,145.1123,145.6671,144.8106,145.5892,79390.0
2021-11-10 09:50:00,149.51,149.93,149.29,149.88,34438.0,145.5113,145.9201,145.2972,145.8714,34438.0
2021-11-10 10:00:00,149.81,149.95,149.51,149.72,22600.0,145.8033,145.9396,145.5113,145.7157,22600.0
2021-11-10 10:10:00,149.7,150.13,149.52,149.83,22204.0,145.6963,146.1148,145.5211,145.8228,22204.0
2021-11-10 10:20:00,149.83,150.04,149.28,149.43,54282.0,145.8228,146.0272,145.2875,145.4335,54282.0
2021-11-10 10:30:00,149.38,149.68,149.26,149.51,15722.0,145.3848,145.6768,145.268,145.5113,15722.0
2021-11-10 10:40:00,149.44,149.44,149.15,149.17,18300.0,145.4432,145.4432,145.161,145.1804,18300.0
2021-11-10 10:50:00,149.1,149.36,148.83,148.84,18950.0,145.1123,145.3654,144.8495,144.8593,18950.0
2021-11-10 11:00:00,148.81,149.08,148.81,149.04,19708.0,144.8301,145.0928,144.8301,145.0539,19708.0
2021-11-10 11:10:00,149.01,149.13,148.89,148.97,18800.0,145.0247,145.1415,144.9079,144.9858,18800.0
2021-11-10 11:20:00,149.0,149.04,148.4,148.41,32310.0,145.015,145.0539,144.431,144.4408,32310.0
2021-11-10 11:30:00,148.42,148.62,148.38,148.52,46058.0,144.4505,144.6451,144.4116,144.5478,46058.0
2021-11-10 11:40:00,148.49,148.59,148.13,148.59,36500.0,144.5186,144.6159,144.1682,144.6159,36500.0
2021-11-10 11:50:00,148.61,148.84,148.57,148.73,25812.0,144.6354,144.8593,144.5965,144.7522,25812.0
2021-11-10 12:00:00,148.71,148.75,148.35,148.49,13278.0,144.7327,144.7717,144.3824,144.5186,13278.0
2021-11-10 12:10:00,148.5,148.55,148.23,148.34,34662.0,144.5284,144.577,144.2656,144.3726,34662.0
2021-11-10 12:20:00,148.34,148.39,148.19,148.32,14512.0,144.3726,144.4213,144.2266,144.3532,14512.0
2021-11-10 12:30:00,148.3,148.32,148.1,148.14,14566.0,144.3337,144.3532,144.1391,144.178,14566.0
2021-11-10 12:40:00,148.12,148.12,147.77,147.95,33190.0,144.1585,144.1585,143.8179,143.9931,33190.0
2021-11-10 12:50:00,148.03,148.17,147.97,148.15,19630.0,144.0709,144.2072,144.0125,144.1877,19630.0
2021-11-10 13:00:00,148.22,148.22,147.43,147.58,34612.0,144.2558,144.2558,143.487,143.633,34612.0
2021-11-10 13:10:00,147.55,147.67,147.14,147.41,43988.0,143.6038,143.7206,143.2047,143.4675,43988.0
2021-11-10 13:20:00,147.4,147.54,147.16,147.44,26000.0,143.4578,143.594,143.2242,143.4967,26000.0
2021-11-10 13:30:00,147.39,147.59,147.25,147.28,37504.0,143.448,143.6427,143.3118,143.341,37504.0
2021-11-10 13:40:00,147.28,147.35,147.04,147.07,37770.0,143.341,143.4091,143.1074,143.1366,37770.0
2021-11-10 13:50:00,147.07,147.1,146.76,146.92,46784.0,143.1366,143.1658,142.8349,142.9906,46784.0
2021-11-10 14:00:00,146.91,147.16,146.68,147.16,50364.0,142.9809,143.2242,142.757,143.2242,50364.0
2021-11-10 14:10:00,147.09,147.09,146.68,146.73,31144.0,143.1561,143.1561,142.757,142.8057,31144.0
2021-11-10 14:20:00,146.73,146.8,146.14,146.14,34538.0,142.8057,142.8738,142.2315,142.2315,34538.0
2021-11-10 14:30:00,146.13,146.44,146.01,146.05,26034.0,142.2217,142.5234,142.1049,142.1439,26034.0
2021-11-10 14:40:00,146.07,146.31,145.81,146.24,46492.0,142.1633,142.3969,141.9103,142.3288,46492.0
2021-11-10 14:50:00,146.26,146.4,146.01,146.01,36272.0,142.3483,142.4845,142.1049,142.1049,36272.0
2021-11-10 15:00:00,146.04,146.47,145.95,146.46,51328.0,142.1341,142.5526,142.0466,142.5429,51328.0
2021-11-10 15:10:00,146.41,146.68,146.4,146.66,62140.0,142.4943,142.757,142.4845,142.7376,62140.0
2021-11-10 15:20:00,146.65,146.77,146.56,146.63,29508.0,142.7278,142.8446,142.6402,142.7084,29508.0
2021-11-10 15:30:00,146.63,146.75,146.28,146.35,81996.0,142.7084,142.8252,142.3677,142.4359,81996.0
2021-11-10 15:40:00,146.36,146.57,146.21,146.48,54550.0,142.4456,142.65,142.2996,142.5624,54550.0
2021-11-10 15:50:00,146.46,146.97,146.35,146.35,80550.0,142.5429,143.0393,142.4359,142.4359,80550.0
2021-11-11 09:30:00,148.72,148.92,147.73,147.85,74708.0,144.7425,144.9371,143.7789,143.8957,74708.0
2021-11-11 09:40:00,147.83,148.32,147.82,148.29,28062.0,143.8763,144.3532,143.8665,144.324,28062.0
2021-11-11 09:50:00,148.23,148.85,148.16,148.67,44896.0,144.2656,144.869,144.1974,144.6938,44896.0
2021-11-11 10:00:00,148.72,148.77,148.35,148.53,28816.0,144.7425,144.7911,144.3824,144.5576,28816.0
2021-11-11 10:10:00,148.58,148.64,148.26,148.48,11024.0,144.6062,144.6646,144.2948,144.5089,11024.0
2021-11-11 10:20:00,148.53,148.57,148.2,148.21,15980.0,144.5576,144.5965,144.2364,144.2461,15980.0
2021-11-11 10:30:00,148.21,148.65,148.04,148.65,19034.0,144.2461,144.6743,144.0807,144.6743,19034.0
2021-11-11 10:40:00,148.68,149.22,148.68,149.08,36210.0,144.7035,145.2291,144.7035,145.0928,36210.0
2021-11-11 10:50:00,149.08,149.21,148.91,148.91,19266.0,145.0928,145.2194,144.9274,144.9274,19266.0
2021-11-11 11:00:00,149.04,149.1,148.76,148.79,8400.0,145.0539,145.1123,144.7814,144.8106,8400.0
2021-11-11 11:10:00,148.8,149.0,148.73,148.91,9624.0,144.8203,145.015,144.7522,144.9274,9624.0
2021-11-11 11:20:00,148.99,149.04,148.93,148.93,3622.0,145.0052,145.0539,144.9469,144.9469,3622.0
2021-11-11 11:30:00,148.93,149.15,148.89,149.12,7024.0,144.9469,145.161,144.9079,145.1318,7024.0
2021-11-11 11:40:00,149.12,149.13,148.5,148.61,15080.0,145.1318,145.1415,144.5284,144.6354,15080.0
2021-11-11 11:50:00,148.71,148.86,148.69,148.77,17890.0,144.7327,144.8787,144.7133,144.7911,17890.0
2021-11-11 12:00:00,148.75,148.78,148.35,148.4,9852.0,144.7717,144.8009,144.3824,144.431,9852.0
2021-11-11 12:10:00,148.41,148.57,148.35,148.35,14908.0,144.4408,144.5965,144.3824,144.3824,14908.0
2021-11-11 12:20:00,148.39,148.5,148.36,148.41,7424.0,144.4213,144.5284,144.3921,144.4408,7424.0
2021-11-11 12:30:00,148.42,148.76,148.42,148.74,10048.0,144.4505,144.7814,144.4505,144.7619,10048.0
2021-11-11 12:40:00,148.73,148.83,148.67,148.76,15172.0,144.7522,144.8495,144.6938,144.7814,15172.0
2021-11-11 12:50:00,148.78,148.83,148.73,148.83,8572.0,144.8009,144.8495,144.7522,144.8495,8572.0
2021-11-11 13:00:00,148.84,148.94,148.75,148.75,8316.0,144.8593,144.9566,144.7717,144.7717,8316.0
2021-11-11 13:10:00,148.78,148.89,148.78,148.82,8822.0,144.8009,144.9079,144.8009,144.8398,8822.0
2021-11-11 13:20:00,148.9,148.91,148.64,148.88,11474.0,144.9177,144.9274,144.6646,144.8982,11474.0
2021-11-11 13:30:00,148.92,149.02,148.85,148.85,11264.0,144.9371,145.0344,144.869,144.869,11264.0
2021-11-11 13:40:00,148.85,149.07,148.74,149.07,14122.0,144.869,145.0831,144.7619,145.0831,14122.0
2021-11-11 13:50:00,149.07,149.17,149.02,149.14,28128.0,145.0831,145.1804,145.0344,145.1512,28128.0
2021-11-11 14:00:00,149.1,149.31,149.1,149.24,30606.0,145.1123,145.3167,145.1123,145.2486,30606.0
2021-11-11 14:10:00,149.24,149.33,149.18,149.18,21196.0,145.2486,145.3362,145.1902,145.1902,21196.0
2021-11-11 14:20:00,149.22,149.33,149.13,149.33,18964.0,145.2291,145.3362,145.1415,145.3362,18964.0
2021-11-11 14:30:00,149.33,149.42,149.23,149.41,18012.0,145.3362,145.4237,145.2388,145.414,18012.0
2021-11-11 14:40:00,149.43,149.45,149.26,149.26,9772.0,145.4335,145.4529,145.268,145.268,9772.0
2021-11-11 14:50:00,149.24,149.24,148.92,148.93,13818.0,145.2486,145.2486,144.9371,144.9469,13818.0
2021-11-11 15:00:00,148.92,148.98,148.71,148.72,17120.0,144.9371,144.9955,144.7327,144.7425,17120.0
2021-11-11 15:10:00,148.69,148.78,148.49,148.69,23720.0,144.7133,144.8009,144.5186,144.7133,23720.0
2021-11-11 15:20:00,148.69,148.87,148.63,148.78,15954.0,144.7133,144.8885,144.6549,144.8009,15954.0
2021-11-11 15:30:00,148.82,148.89,148.67,148.89,38110.0,144.8398,144.9079,144.6938,144.9079,38110.0
2021-11-11 15:40:00,148.97,149.2,148.96,149.01,21148.0,144.9858,145.2096,144.9761,145.0247,21148.0
2021-11-11 15:50:00,149.07,149.09,148.92,149.07,72288.0,145.0831,145.1026,144.9371,145.0831,72288.0
2021-11-12 09:30:00,149.38,149.38,148.74,148.84,47206.0,145.3848,145.3848,144.7619,144.8593,47206.0
2021-11-12 09:40:00,148.85,149.29,148.81,148.94,36892.0,144.869,145.2972,144.8301,144.9566,36892.0
2021-11-12 09:50:00,149.0,149.16,148.82,148.83,26700.0,145.015,145.1707,144.8398,144.8495,26700.0
2021-11-12 10:00:00,148.9,149.1,148.7,148.77,50892.0,144.9177,145.1123,144.723,144.7911,50892.0
2021-11-12 10:10:00,148.75,149.09,148.62,149.09,29944.0,144.7717,145.1026,144.6451,145.1026,29944.0
2021-11-12 10:20:00,149.1,149.29,149.03,149.03,32332.0,145.1123,145.2972,145.0442,145.0442,32332.0
2021-11-12 10:30:00,149.11,149.43,149.04,149.3,18000.0,145.122,145.4335,145.0539,145.307,18000.0
2021-11-12 10:40:00,149.31,149.66,149.29,149.62,17886.0,145.3167,145.6573,145.2972,145.6184,17886.0
2021-11-12 10:50:00,149.6,149.86,149.6,149.86,21716.0,145.5989,145.852,145.5989,145.852,21716.0
2021-11-12 11:00:00,149.88,150.5,149.81,150.5,61140.0,145.8714,146.4749,145.8033,146.4749,61140.0
2021-11-12 11:10:00,150.51,150.75,150.25,150.69,53214.0,146.4846,146.7182,146.2315,146.6598,53214.0
2021-11-12 11:20:00,150.69,150.77,150.59,150.66,22312.0,146.6598,146.7376,146.5625,146.6306,22312.0
2021-11-12 11:30:00,150.66,150.75,150.54,150.6,21528.0,146.6306,146.7182,146.5138,146.5722,21528.0
2021-11-12 11:40:00,150.64,150.8,150.63,150.79,30910.0,146.6111,146.7668,146.6014,146.7571,30910.0
2021-11-12 11:50:00,150.78,151.15,150.78,151.04,22200.0,146.7474,147.1075,146.7474,147.0004,22200.0
2021-11-12 12:00:00,150.99,151.04,150.67,150.67,15012.0,146.9518,147.0004,146.6403,146.6403,15012.0
2021-11-12 12:10:00,150.76,150.78,150.6,150.66,9300.0,146.7279,146.7474,146.5722,146.6306,9300.0
2021-11-12 12:20:00,150.77,150.77,150.46,150.46,13780.0,146.7376,146.7376,146.4359,146.4359,13780.0
2021-11-12 12:30:00,150.45,150.6,150.45,150.54,15108.0,146.4262,146.5722,146.4262,146.5138,15108.0
2021-11-12 12:40:00,150.55,150.6,150.42,150.42,15438.0,146.5235,146.5722,146.397,146.397,15438.0
2021-11-12 12:50:00,150.37,150.56,150.35,150.53,14942.0,146.3483,146.5333,146.3289,146.5041,14942.0
2021-11-12 13:00:00,150.54,150.58,150.43,150.51,17490.0,146.5138,146.5527,146.4067,146.4846,17490.0
2021-11-12 13:10:00,150.51,150.68,150.51,150.66,20858.0,146.4846,146.65,146.4846,146.6306,20858.0
2021-11-12 13:20:00,150.69,150.78,150.68,150.73,11058.0,146.6598,146.7474,146.65,146.6987,11058.0
2021-11-12 13:30:00,150.73,150.9,150.73,150.81,15554.0,146.6987,146.8642,146.6987,146.7766,15554.0
2021-11-12 13:40:00,150.79,150.83,150.57,150.57,6430.0,146.7571,146.796,146.543,146.543,6430.0
2021-11-12 13:50:00,150.62,150.64,150.56,150.59,4400.0,146.5917,146.6111,146.5333,146.5625,4400.0
2021-11-12 14:00:00,150.58,150.58,150.4,150.44,6300.0,146.5527,146.5527,146.3775,146.4165,6300.0
2021-11-12 14:10:00,150.51,150.58,150.48,150.52,9900.0,146.4846,146.5527,146.4554,146.4943,9900.0
2021-11-12 14:20:00,150.51,150.64,150.51,150.64,11200.0,146.4846,146.6111,146.4846,146.6111,11200.0
2021-11-12 14:30:00,150.66,150.73,150.59,150.72,10502.0,146.6306,146.6987,146.5625,146.689,10502.0
2021-11-12 14:40:00,150.71,150.82,150.69,150.82,7826.0,146.6792,146.7863,146.6598,146.7863,7826.0
2021-11-12 14:50:00,150.81,150.83,150.73,150.73,8200.0,146.7766,146.796,146.6987,146.6987,8200.0
2021-11-12 15:00:00,150.72,150.74,150.65,150.73,13000.0,146.689,146.7084,146.6209,146.6987,13000.0
2021-11-12 15:10:00,150.7,150.79,150.7,150.72,10578.0,146.6695,146.7571,146.6695,146.689,10578.0
2021-11-12 15:20:00,150.69,150.84,150.69,150.81,14718.0,146.6598,146.8058,146.6598,146.7766,14718.0
2021-11-12 15:30:00,150.82,150.93,150.7,150.71,81330.0,146.7863,146.8934,146.6695,146.6792,81330.0
2021-11-12 15:40:00,150.72,150.74,150.46,150.46,27500.0,146.689,146.7084,146.4359,146.4359,27500.0
2021-11-12 15:50:00,150.47,150.61,150.46,150.57,45622.0,146.4457,146.5819,146.4359,146.543,45622.0
2021-11-15 09:30:00,151.52,151.52,150.66,151.01,49034.0,147.4676,147.4676,146.6306,146.9712,49034.0
2021-11-15 09:40:00,151.12,151.19,150.76,150.79,41970.0,147.0783,147.1464,146.7279,146.7571,41970.0
2021-11-15 09:50:00,150.78,151.08,150.46,150.94,67032.0,146.7474,147.0394,146.4359,146.9031,67032.0
2021-11-15 10:00:00,151.06,151.06,150.67,150.93,5600.0,147.0199,147.0199,146.6403,146.8934,5600.0
2021-11-15 10:10:00,150.85,151.08,150.5,150.52,33330.0,146.8155,147.0394,146.4749,146.4943,33330.0
2021-11-15 10:20:00,150.58,150.67,150.43,150.43,2400.0,146.5527,146.6403,146.4067,146.4067,2400.0
2021-11-15 10:30:00,150.44,150.51,150.35,150.36,11802.0,146.4165,146.4846,146.3289,146.3386,11802.0
2021-11-15 10:40:00,150.33,150.58,150.22,150.57,17930.0,146.3094,146.5527,146.2024,146.543,17930.0
2021-11-15 10:50:00,150.59,150.61,150.43,150.45,10600.0,146.5625,146.5819,146.4067,146.4262,10600.0
2021-11-15 11:00:00,150.45,150.57,150.36,150.47,10600.0,146.4262,146.543,146.3386,146.4457,10600.0
2021-11-15 11:10:00,150.5,150.5,150.29,150.4,11800.0,146.4749,146.4749,146.2705,146.3775,11800.0
2021-11-15 11:20:00,150.42,150.44,150.32,150.41,9600.0,146.397,146.4165,146.2997,146.3873,9600.0
2021-11-15 11:30:00,150.46,150.62,150.45,150.47,10880.0,146.4359,146.5917,146.4262,146.4457,10880.0
2021-11-15 11:40:00,150.43,150.43,149.36,149.7,96020.0,146.4067,146.4067,145.3654,145.6963,96020.0
2021-11-15 11:50:00,149.6,149.76,149.46,149.76,14200.0,145.5989,145.7547,145.4627,145.7547,14200.0
2021-11-15 12:00:00,149.72,149.87,149.51,149.51,8400.0,145.7157,145.8617,145.5113,145.5113,8400.0
2021-11-15 12:10:00,149.53,149.65,149.25,149.26,30988.0,145.5308,145.6476,145.2583,145.268,30988.0
2021-11-15 12:20:00,149.31,149.32,148.84,149.21,36136.0,145.3167,145.3264,144.8593,145.2194,36136.0
2021-11-15 12:30:00,149.22,149.53,149.19,149.48,19200.0,145.2291,145.5308,145.1999,145.4821,19200.0
2021-11-15 12:40:00,149.58,149.82,149.49,149.69,15000.0,145.5795,145.8131,145.4919,145.6865,15000.0
2021-11-15 12:50:00,149.71,149.72,149.53,149.57,13400.0,145.706,145.7157,145.5308,145.5697,13400.0
2021-11-15 13:00:00,149.53,149.84,149.5,149.84,12566.0,145.5308,145.8325,145.5016,145.8325,12566.0
2021-11-15 13:10:00,149.82,149.85,149.69,149.75,9780.0,145.8131,145.8422,145.6865,145.7449,9780.0
2021-11-15 13:20:00,149.81,149.83,149.64,149.74,11824.0,145.8033,145.8228,145.6379,145.7352,11824.0
2021-11-15 13:30:00,149.74,149.77,149.48,149.61,11040.0,145.7352,145.7644,145.4821,145.6087,11040.0
2021-11-15 13:40:00,149.58,149.76,149.57,149.72,4600.0,145.5795,145.7547,145.5697,145.7157,4600.0
2021-11-15 13:50:00,149.73,149.74,149.46,149.47,7200.0,145.7255,145.7352,145.4627,145.4724,7200.0
2021-11-15 14:00:00,149.51,149.56,149.39,149.56,11986.0,145.5113,145.56,145.3946,145.56,11986.0
2021-11-15 14:10:00,149.52,149.64,149.52,149.54,5800.0,145.5211,145.6379,145.5211,145.5405,5800.0
2021-11-15 14:20:00,149.52,149.77,149.47,149.71,6380.0,145.5211,145.7644,145.4724,145.706,6380.0
2021-11-15 14:30:00,149.71,149.96,149.66,149.95,5060.0,145.706,145.9493,145.6573,145.9396,5060.0
2021-11-15 14:40:00,150.01,150.26,150.01,150.24,22326.0,145.998,146.2413,145.998,146.2218,22326.0
2021-11-15 14:50:00,150.27,150.28,150.1,150.22,8664.0,146.251,146.2607,146.0856,146.2024,8664.0
2021-11-15 15:00:00,150.19,150.38,150.14,150.14,56580.0,146.1732,146.3581,146.1245,146.1245,56580.0
2021-11-15 15:10:00,150.16,150.43,150.16,150.32,5792.0,146.144,146.4067,146.144,146.2997,5792.0
2021-11-15 15:20:00,150.32,150.38,150.27,150.38,14436.0,146.2997,146.3581,146.251,146.3581,14436.0
2021-11-15 15:30:00,150.42,150.44,150.26,150.36,19224.0,146.397,146.4165,146.2413,146.3386,19224.0
2021-11-15 15:40:00,150.33,150.35,150.12,150.16,12434.0,146.3094,146.3289,146.105,146.144,12434.0
2021-11-15 15:50:00,150.17,150.3,150.08,150.3,54962.0,146.1537,146.2802,146.0661,146.2802,54962.0
2021-11-16 09:30:00,149.68,150.64,149.5,150.57,61312.0,145.6768,146.6111,145.5016,146.543,61312.0
2021-11-16 09:40:00,150.56,150.87,150.03,150.08,51848.0,146.5333,146.835,146.0174,146.0661,51848.0
2021-11-16 09:50:00,150.09,150.28,149.95,150.23,31784.0,146.0758,146.2607,145.9396,146.2121,31784.0
2021-11-16 10:00:00,150.27,150.5,150.03,150.21,22000.0,146.251,146.4749,146.0174,146.1926,22000.0
2021-11-16 10:10:00,150.2,150.6,150.19,150.29,43388.0,146.1829,146.5722,146.1732,146.2705,43388.0
2021-11-16 10:20:00,150.29,150.35,149.95,149.95,12440.0,146.2705,146.3289,145.9396,145.9396,12440.0
2021-11-16 10:30:00,149.97,150.4,149.96,150.2,21842.0,145.959,146.3775,145.9493,146.1829,21842.0
2021-11-16 10:40:00,150.25,150.3,150.08,150.23,13400.0,146.2315,146.2802,146.0661,146.2121,13400.0
2021-11-16 10:50:00,150.32,150.71,150.32,150.64,9634.0,146.2997,146.6792,146.2997,146.6111,9634.0
2021-11-16 11:00:00,150.69,150.96,150.69,150.91,32284.0,146.6598,146.9226,146.6598,146.8739,32284.0
2021-11-16 11:10:00,150.95,151.27,150.92,151.19,24886.0,146.9128,147.2243,146.8836,147.1464,24886.0
2021-11-16 11:20:00,151.2,151.28,151.08,151.12,11800.0,147.1561,147.234,147.0394,147.0783,11800.0
2021-11-16 11:30:00,151.08,151.35,151.06,151.28,9032.0,147.0394,147.3021,147.0199,147.234,9032.0
2021-11-16 11:40:00,151.32,151.38,151.27,151.38,7200.0,147.2729,147.3313,147.2243,147.3313,7200.0
2021-11-16 11:50:00,151.43,151.68,151.43,151.62,6800.0,147.38,147.6233,147.38,147.5649,6800.0
2021-11-16 12:00:00,151.54,151.54,151.12,151.19,11796.0,147.487,147.487,147.0783,147.1464,11796.0
2021-11-16 12:10:00,151.2,151.33,151.16,151.21,7600.0,147.1561,147.2827,147.1172,147.1659,7600.0
2021-11-16 12:20:00,151.17,151.29,151.11,151.27,5400.0,147.1269,147.2437,147.0685,147.2243,5400.0
2021-11-16 12:30:00,151.15,151.39,151.11,151.32,4800.0,147.1075,147.3411,147.0685,147.2729,4800.0
2021-11-16 12:40:00,151.27,151.5,151.23,151.46,26330.0,147.2243,147.4481,147.1853,147.4092,26330.0
2021-11-16 12:50:00,151.45,151.45,151.27,151.27,6406.0,147.3995,147.3995,147.2243,147.2243,6406.0
2021-11-16 13:00:00,151.31,151.39,151.27,151.35,5600.0,147.2632,147.3411,147.2243,147.3021,5600.0
2021-11-16 13:10:00,151.36,151.44,151.28,151.29,11000.0,147.3119,147.3897,147.234,147.2437,11000.0
2021-11-16 13:20:00,151.27,151.39,151.27,151.33,8398.0,147.2243,147.3411,147.2243,147.2827,8398.0
2021-11-16 13:30:00,151.29,151.6,151.29,151.59,30740.0,147.2437,147.5454,147.2437,147.5357,30740.0
2021-11-16 13:40:00,151.57,151.64,151.53,151.57,4400.0,147.5162,147.5844,147.4773,147.5162,4400.0
2021-11-16 13:50:00,151.63,151.79,151.58,151.79,9500.0,147.5746,147.7304,147.526,147.7304,9500.0
2021-11-16 14:00:00,151.79,151.95,151.77,151.95,7400.0,147.7304,147.8861,147.7109,147.8861,7400.0
2021-11-16 14:10:00,151.93,151.94,151.79,151.93,10064.0,147.8666,147.8764,147.7304,147.8666,10064.0
2021-11-16 14:20:00,151.9,152.25,151.83,152.24,11036.0,147.8374,148.1781,147.7693,148.1683,11036.0
2021-11-16 14:30:00,152.24,152.26,152.1,152.12,13200.0,148.1683,148.1878,148.0321,148.0515,13200.0
2021-11-16 14:40:00,152.14,152.15,151.99,152.07,6404.0,148.071,148.0807,147.925,148.0029,6404.0
2021-11-16 14:50:00,152.1,152.26,152.1,152.19,8000.0,148.0321,148.1878,148.0321,148.1197,8000.0
2021-11-16 15:00:00,152.16,152.22,152.05,152.05,5600.0,148.0905,148.1489,147.9834,147.9834,5600.0
2021-11-16 15:10:00,152.06,152.21,151.98,152.2,35922.0,147.9931,148.1391,147.9153,148.1294,35922.0
2021-11-16 15:20:00,152.19,152.23,152.1,152.17,14440.0,148.1197,148.1586,148.0321,148.1002,14440.0
2021-11-16 15:30:00,152.15,152.51,152.14,152.32,47000.0,148.0807,148.4311,148.071,148.2462,47000.0
2021-11-16 15:40:00,152.35,152.4,152.19,152.19,32812.0,148.2754,148.324,148.1197,148.1197,32812.0
2021-11-16 15:50:00,152.21,152.49,152.17,152.28,46328.0,148.1391,148.4116,148.1002,148.2073,46328.0
2021-11-17 09:30:00,152.23,152.35,151.04,151.33,156384.0,148.1586,148.2754,147.0004,147.2827,156384.0
2021-11-17 09:40:00,151.39,152.05,151.35,152.0,21426.0,147.3411,147.9834,147.3021,147.9347,21426.0
2021-11-17 09:50:00,151.92,151.92,151.43,151.58,38210.0,147.8569,147.8569,147.38,147.526,38210.0
2021-11-17 10:00:00,151.57,151.79,151.5,151.67,16218.0,147.5162,147.7304,147.4481,147.6136,16218.0
2021-11-17 10:10:00,151.76,152.01,151.71,151.73,61936.0,147.7012,147.9445,147.6525,147.672,61936.0
2021-11-17 10:20:00,151.78,151.98,151.6,151.89,10100.0,147.7206,147.9153,147.5454,147.8277,10100.0
2021-11-17 10:30:00,151.93,152.42,151.9,152.42,24844.0,147.8666,148.3435,147.8374,148.3435,24844.0
2021-11-17 10:40:00,152.41,152.46,152.0,152.14,15400.0,148.3338,148.3824,147.9347,148.071,15400.0
2021-11-17 10:50:00,152.16,152.2,151.88,151.88,5300.0,148.0905,148.1294,147.818,147.818,5300.0
2021-11-17 11:00:00,152.07,152.29,152.0,152.15,6000.0,148.0029,148.217,147.9347,148.0807,6000.0
2021-11-17 11:10:00,152.14,152.26,152.13,152.26,2600.0,148.071,148.1878,148.0613,148.1878,2600.0
2021-11-17 11:20:00,152.37,152.46,152.19,152.4,10158.0,148.2949,148.3824,148.1197,148.324,10158.0
2021-11-17 11:30:00,152.41,152.58,152.41,152.51,9318.0,148.3338,148.4992,148.3338,148.4311,9318.0
2021-11-17 11:40:00,152.49,152.54,152.41,152.44,5640.0,148.4116,148.4603,148.3338,148.363,5640.0
2021-11-17 11:50:00,152.47,152.67,152.38,152.67,30668.0,148.3922,148.5868,148.3046,148.5868,30668.0
2021-11-17 12:00:00,152.69,152.73,152.06,152.12,10434.0,148.6063,148.6452,147.9931,148.0515,10434.0
2021-11-17 12:10:00,152.04,152.07,151.32,151.43,95490.0,147.9737,148.0029,147.2729,147.38,95490.0
2021-11-17 12:20:00,151.42,151.54,151.12,151.12,11804.0,147.3703,147.487,147.0783,147.0783,11804.0
2021-11-17 12:30:00,151.09,151.5,151.09,151.48,8454.0,147.0491,147.4481,147.0491,147.4287,8454.0
2021-11-17 12:40:00,151.49,151.56,151.29,151.32,12800.0,147.4384,147.5065,147.2437,147.2729,12800.0
2021-11-17 12:50:00,151.29,151.34,150.83,150.86,36174.0,147.2437,147.2924,146.796,146.8252,36174.0
2021-11-17 13:00:00,150.94,151.35,150.9,151.11,8636.0,146.9031,147.3021,146.8642,147.0685,8636.0
2021-11-17 13:10:00,151.08,151.28,150.94,151.25,10800.0,147.0394,147.234,146.9031,147.2048,10800.0
2021-11-17 13:20:00,151.24,151.53,151.23,151.49,6706.0,147.1951,147.4773,147.1853,147.4384,6706.0
2021-11-17 13:30:00,151.52,151.54,151.42,151.54,9568.0,147.4676,147.487,147.3703,147.487,9568.0
2021-11-17 13:40:00,151.55,151.89,151.54,151.63,45588.0,147.4968,147.8277,147.487,147.5746,45588.0
2021-11-17 13:50:00,151.65,151.75,151.51,151.75,29612.0,147.5941,147.6914,147.4579,147.6914,29612.0
2021-11-17 14:00:00,151.73,151.73,151.54,151.65,5730.0,147.672,147.672,147.487,147.5941,5730.0
2021-11-17 14:10:00,151.62,151.62,151.35,151.43,6600.0,147.5649,147.5649,147.3021,147.38,6600.0
2021-11-17 14:20:00,151.46,151.51,151.37,151.5,6400.0,147.4092,147.4579,147.3216,147.4481,6400.0
2021-11-17 14:30:00,151.54,151.6,151.35,151.46,5800.0,147.487,147.5454,147.3021,147.4092,5800.0
2021-11-17 14:40:00,151.44,151.59,151.4,151.58,12050.0,147.3897,147.5357,147.3508,147.526,12050.0
2021-11-17 14:50:00,151.6,151.68,151.51,151.65,8800.0,147.5454,147.6233,147.4579,147.5941,8800.0
2021-11-17 15:00:00,151.71,151.72,151.37,151.37,9404.0,147.6525,147.6622,147.3216,147.3216,9404.0
2021-11-17 15:10:00,151.41,151.59,151.41,151.46,6544.0,147.3605,147.5357,147.3605,147.4092,6544.0
2021-11-17 15:20:00,151.51,151.53,151.29,151.29,5556.0,147.4579,147.4773,147.2437,147.2437,5556.0
2021-11-17 15:30:00,151.35,151.42,151.29,151.29,15478.0,147.3021,147.3703,147.2437,147.2437,15478.0
2021-11-17 15:40:00,151.3,151.48,151.02,151.4,43632.0,147.2535,147.4287,146.981,147.3508,43632.0
2021-11-17 15:50:00,151.38,151.74,151.33,151.42,48954.0,147.3313,147.6817,147.2827,147.3703,48954.0
2021-11-18 09:30:00,154.96,155.37,154.15,155.23,89646.0,150.8156,151.2146,150.0272,151.0784,89646.0
2021-11-18 09:40:00,155.25,155.79,155.08,155.77,96966.0,151.0978,151.6234,150.9324,151.6039,96966.0
2021-11-18 09:50:00,155.81,155.81,155.17,155.29,31012.0,151.6428,151.6428,151.02,151.1368,31012.0
2021-11-18 10:00:00,155.27,155.5,154.72,154.73,21992.0,151.1173,151.3411,150.582,150.5917,21992.0
2021-11-18 10:10:00,154.75,154.75,153.91,153.91,71286.0,150.6112,150.6112,149.7937,149.7937,71286.0
2021-11-18 10:20:00,153.88,154.15,153.69,153.74,22556.0,149.7645,150.0272,149.5795,149.6282,22556.0
2021-11-18 10:30:00,153.87,154.16,153.85,153.97,14856.0,149.7547,150.037,149.7353,149.8521,14856.0
2021-11-18 10:40:00,154.0,154.14,153.57,154.04,20300.0,149.8813,150.0175,149.4628,149.9202,20300.0
2021-11-18 10:50:00,154.02,154.23,153.87,154.04,25368.0,149.9007,150.1051,149.7547,149.9202,25368.0
2021-11-18 11:00:00,154.01,154.13,153.6,153.88,28000.0,149.891,150.0078,149.492,149.7645,28000.0
2021-11-18 11:10:00,153.88,154.46,153.84,154.45,17400.0,149.7645,150.329,149.7255,150.3192,17400.0
2021-11-18 11:20:00,154.42,154.55,154.37,154.49,17898.0,150.29,150.4165,150.2414,150.3582,17898.0
2021-11-18 11:30:00,154.5,155.08,154.41,155.08,46416.0,150.3679,150.9324,150.2803,150.9324,46416.0
2021-11-18 11:40:00,154.97,155.26,154.97,155.09,3400.0,150.8253,151.1076,150.8253,150.9421,3400.0
2021-11-18 11:50:00,155.22,155.23,155.06,155.06,3400.0,151.0686,151.0784,150.9129,150.9129,3400.0
2021-11-18 12:00:00,155.13,155.27,155.06,155.12,27286.0,150.981,151.1173,150.9129,150.9713,27286.0
2021-11-18 12:10:00,155.03,155.15,154.95,155.15,17370.0,150.8837,151.0005,150.8058,151.0005,17370.0
2021-11-18 12:20:00,155.02,155.18,155.0,155.11,8200.0,150.874,151.0297,150.8545,150.9616,8200.0
2021-11-18 12:30:00,155.11,155.13,154.58,154.71,43200.0,150.9616,150.981,150.4457,150.5723,43200.0
2021-11-18 12:40:00,154.69,154.76,154.53,154.54,13222.0,150.5528,150.6209,150.3971,150.4068,13222.0
2021-11-18 12:50:00,154.54,154.65,154.42,154.57,26010.0,150.4068,150.5139,150.29,150.436,26010.0
2021-11-18 13:00:00,154.58,154.76,154.48,154.61,9600.0,150.4457,150.6209,150.3484,150.4749,9600.0
2021-11-18 13:10:00,154.65,154.79,154.14,154.2,20836.0,150.5139,150.6501,150.0175,150.0759,20836.0
2021-11-18 13:20:00,154.34,154.56,154.21,154.51,8316.0,150.2122,150.4263,150.0856,150.3776,8316.0
2021-11-18 13:30:00,154.43,154.54,154.37,154.37,7436.0,150.2998,150.4068,150.2414,150.2414,7436.0
2021-11-18 13:40:00,154.29,154.37,154.21,154.31,7750.0,150.1635,150.2414,150.0856,150.183,7750.0
2021-11-18 13:50:00,154.26,154.29,154.12,154.23,33552.0,150.1343,150.1635,149.998,150.1051,33552.0
2021-11-18 14:00:00,154.24,154.46,153.98,154.39,15280.0,150.1148,150.329,149.8618,150.2608,15280.0
2021-11-18 14:10:00,154.39,154.42,154.32,154.38,5200.0,150.2608,150.29,150.1927,150.2511,5200.0
2021-11-18 14:20:00,154.35,154.35,154.0,154.13,18130.0,150.2219,150.2219,149.8813,150.0078,18130.0
2021-11-18 14:30:00,154.12,154.34,153.85,154.34,11216.0,149.998,150.2122,149.7353,150.2122,11216.0
2021-11-18 14:40:00,154.35,154.64,154.33,154.64,16372.0,150.2219,150.5041,150.2024,150.5041,16372.0
2021-11-18 14:50:00,154.65,154.72,154.59,154.62,8000.0,150.5139,150.582,150.4555,150.4847,8000.0
2021-11-18 15:00:00,154.62,155.1,154.48,155.02,86928.0,150.4847,150.9518,150.3484,150.874,86928.0
2021-11-18 15:10:00,154.97,155.0,154.88,154.93,26330.0,150.8253,150.8545,150.7377,150.7864,26330.0
2021-11-18 15:20:00,154.93,155.03,154.84,154.91,12800.0,150.7864,150.8837,150.6988,150.7669,12800.0
2021-11-18 15:30:00,154.9,155.06,154.77,154.91,28680.0,150.7572,150.9129,150.6307,150.7669,28680.0
2021-11-18 15:40:00,154.89,155.12,154.82,155.01,26446.0,150.7475,150.9713,150.6793,150.8642,26446.0
2021-11-18 15:50:00,154.98,155.14,154.96,155.1,51390.0,150.835,150.9908,150.8156,150.9518,51390.0
2021-11-19 09:30:00,154.9,155.07,154.46,154.77,49188.0,150.7572,150.9226,150.329,150.6307,49188.0
2021-11-19 09:40:00,154.85,155.82,154.7,155.82,26744.0,150.7085,151.6526,150.5625,151.6526,26744.0
2021-11-19 09:50:00,155.81,156.41,155.68,156.03,52536.0,151.6428,152.2268,151.5163,151.857,52536.0
2021-11-19 10:00:00,156.07,156.22,155.74,155.76,19742.0,151.8959,152.0419,151.5747,151.5942,19742.0
2021-11-19 10:10:00,155.79,156.14,155.57,156.14,41766.0,151.6234,151.964,151.4093,151.964,41766.0
2021-11-19 10:20:00,155.99,155.99,155.35,155.35,15400.0,151.818,151.818,151.1951,151.1951,15400.0
2021-11-19 10:30:00,155.38,155.74,155.38,155.72,21936.0,151.2243,151.5747,151.2243,151.5553,21936.0
2021-11-19 10:40:00,155.78,156.0,155.57,155.7,19358.0,151.6136,151.8278,151.4093,151.5358,19358.0
2021-11-19 10:50:00,155.63,155.78,155.56,155.73,12800.0,151.4677,151.6136,151.3995,151.565,12800.0
2021-11-19 11:00:00,155.62,155.83,155.58,155.58,14052.0,151.4579,151.6623,151.419,151.419,14052.0
2021-11-19 11:10:00,155.56,155.72,155.48,155.7,7738.0,151.3995,151.5553,151.3217,151.5358,7738.0
2021-11-19 11:20:00,155.73,156.06,155.6,156.04,10850.0,151.565,151.8862,151.4385,151.8667,10850.0
2021-11-19 11:30:00,156.09,156.47,156.09,156.31,15000.0,151.9154,152.2852,151.9154,152.1295,15000.0
2021-11-19 11:40:00,156.24,156.41,156.18,156.33,12308.0,152.0613,152.2268,152.003,152.1489,12308.0
2021-11-19 11:50:00,156.35,156.5,156.25,156.5,17456.0,152.1684,152.3144,152.0711,152.3144,17456.0
2021-11-19 12:00:00,156.53,156.67,156.5,156.56,6916.0,152.3436,152.4798,152.3144,152.3728,6916.0
2021-11-19 12:10:00,156.54,156.83,156.52,156.55,12800.0,152.3533,152.6356,152.3339,152.3631,12800.0
2021-11-19 12:20:00,156.57,156.78,156.53,156.78,10620.0,152.3825,152.5869,152.3436,152.5869,10620.0
2021-11-19 12:30:00,156.79,157.03,156.79,156.92,53972.0,152.5966,152.8302,152.5966,152.7232,53972.0
2021-11-19 12:40:00,156.94,156.94,156.6,156.68,13440.0,152.7426,152.7426,152.4117,152.4896,13440.0
2021-11-19 12:50:00,156.66,156.69,156.56,156.56,13128.0,152.4701,152.4993,152.3728,152.3728,13128.0
2021-11-19 13:00:00,156.55,156.76,156.48,156.73,21400.0,152.3631,152.5674,152.2949,152.5382,21400.0
2021-11-19 13:10:00,156.69,156.75,156.41,156.45,14000.0,152.4993,152.5577,152.2268,152.2657,14000.0
2021-11-19 13:20:00,156.39,156.43,156.02,156.04,15400.0,152.2073,152.2463,151.8472,151.8667,15400.0
2021-11-19 13:30:00,156.02,156.18,155.77,155.85,33418.0,151.8472,152.003,151.6039,151.6818,33418.0
2021-11-19 13:40:00,155.77,155.9,155.7,155.82,24436.0,151.6039,151.7304,151.5358,151.6526,24436.0
2021-11-19 13:50:00,155.87,156.17,155.86,156.12,8192.0,151.7012,151.9932,151.6915,151.9446,8192.0
2021-11-19 14:00:00,156.16,156.25,156.07,156.1,11280.0,151.9835,152.0711,151.8959,151.9251,11280.0
2021-11-19 14:10:00,156.13,156.22,156.1,156.13,8198.0,151.9543,152.0419,151.9251,151.9543,8198.0
2021-11-19 14:20:00,156.15,156.33,156.1,156.1,14030.0,151.9738,152.1489,151.9251,151.9251,14030.0
2021-11-19 14:30:00,156.1,156.29,155.97,156.04,17018.0,151.9251,152.11,151.7986,151.8667,17018.0
2021-11-19 14:40:00,156.07,156.21,156.04,156.12,14398.0,151.8959,152.0321,151.8667,151.9446,14398.0
2021-11-19 14:50:00,156.15,156.28,156.11,156.21,9800.0,151.9738,152.1003,151.9348,152.0321,9800.0
2021-11-19 15:00:00,156.18,156.23,156.08,156.14,39730.0,152.003,152.0516,151.9056,151.964,39730.0
2021-11-19 15:10:00,156.12,156.12,155.93,155.99,10984.0,151.9446,151.9446,151.7596,151.818,10984.0
2021-11-19 15:20:00,156.01,156.15,155.97,156.02,19254.0,151.8375,151.9738,151.7986,151.8472,19254.0
2021-11-19 15:30:00,156.04,156.08,155.92,155.97,67504.0,151.8667,151.9056,151.7499,151.7986,67504.0
2021-11-19 15:40:00,155.98,155.98,155.8,155.91,38062.0,151.8083,151.8083,151.6331,151.7402,38062.0
2021-11-19 15:50:00,155.9,156.1,155.83,156.06,64938.0,151.7304,151.9251,151.6623,151.8862,64938.0
2021-11-22 09:30:00,156.68,157.34,156.5,157.29,31100.0,152.4896,153.1319,152.3144,153.0833,31100.0
2021-11-22 09:40:00,157.42,158.61,157.24,158.61,99524.0,153.2098,154.368,153.0346,154.368,99524.0
2021-11-22 09:50:00,158.66,158.68,158.32,158.54,26480.0,154.4166,154.4361,154.0857,154.2998,26480.0
2021-11-22 10:00:00,158.58,159.07,158.57,159.02,70804.0,154.3388,154.8157,154.329,154.767,70804.0
2021-11-22 10:10:00,159.04,159.1,158.63,158.94,32382.0,154.7865,154.8449,154.3874,154.6891,32382.0
2021-11-22 10:20:00,158.96,159.17,158.75,158.98,21378.0,154.7086,154.913,154.5042,154.7281,21378.0
2021-11-22 10:30:00,159.03,159.34,158.93,159.26,27118.0,154.7767,155.0784,154.6794,155.0006,27118.0
2021-11-22 10:40:00,159.17,159.39,159.08,159.17,14000.0,154.913,155.1271,154.8254,154.913,14000.0
2021-11-22 10:50:00,159.15,159.17,158.84,158.99,18790.0,154.8935,154.913,154.5918,154.7378,18790.0
2021-11-22 11:00:00,158.95,159.06,158.17,158.3,35210.0,154.6989,154.8059,153.9397,154.0663,35210.0
2021-11-22 11:10:00,158.3,158.35,157.63,157.63,60004.0,154.0663,154.1149,153.4142,153.4142,60004.0
2021-11-22 11:20:00,157.66,158.0,157.21,157.35,64262.0,153.4434,153.7743,153.0054,153.1417,64262.0
2021-11-22 11:30:00,157.16,157.47,156.88,157.04,26714.0,152.9567,153.2585,152.6842,152.84,26714.0
2021-11-22 11:40:00,157.01,157.1,155.79,156.02,114810.0,152.8108,152.8983,151.6234,151.8472,114810.0
2021-11-22 11:50:00,156.07,156.21,154.71,155.31,60272.0,151.8959,152.0321,150.5723,151.1562,60272.0
2021-11-22 12:00:00,155.38,155.64,154.49,154.96,21922.0,151.2243,151.4774,150.3582,150.8156,21922.0
2021-11-22 12:10:00,154.98,155.27,154.79,154.85,34900.0,150.835,151.1173,150.6501,150.7085,34900.0
2021-11-22 12:20:00,154.98,155.17,154.58,155.08,29554.0,150.835,151.02,150.4457,150.9324,29554.0
2021-11-22 12:30:00,155.08,155.75,155.07,155.61,71288.0,150.9324,151.5845,150.9226,151.4482,71288.0
2021-11-22 12:40:00,155.6,155.85,155.53,155.68,39022.0,151.4385,151.6818,151.3703,151.5163,39022.0
2021-11-22 12:50:00,155.69,155.73,155.19,155.42,32512.0,151.5261,151.565,151.0394,151.2633,32512.0
2021-11-22 13:00:00,155.43,155.43,154.95,154.98,22070.0,151.273,151.273,150.8058,150.835,22070.0
2021-11-22 13:10:00,154.96,155.82,154.96,155.81,20600.0,150.8156,151.6526,150.8156,151.6428,20600.0
2021-11-22 13:20:00,155.79,155.85,155.6,155.68,24770.0,151.6234,151.6818,151.4385,151.5163,24770.0
2021-11-22 13:30:00,155.69,155.97,155.64,155.85,14476.0,151.5261,151.7986,151.4774,151.6818,14476.0
2021-11-22 13:40:00,155.8,155.89,155.57,155.64,12802.0,151.6331,151.7207,151.4093,151.4774,12802.0
2021-11-22 13:50:00,155.59,155.72,155.41,155.46,11600.0,151.4287,151.5553,151.2535,151.3022,11600.0
2021-11-22 14:00:00,155.49,155.95,155.46,155.71,38158.0,151.3314,151.7791,151.3022,151.5455,38158.0
2021-11-22 14:10:00,155.67,155.77,155.64,155.65,9344.0,151.5066,151.6039,151.4774,151.4871,9344.0
2021-11-22 14:20:00,155.67,155.88,155.52,155.6,14606.0,151.5066,151.711,151.3606,151.4385,14606.0
2021-11-22 14:30:00,155.6,155.83,155.6,155.75,26118.0,151.4385,151.6623,151.4385,151.5845,26118.0
2021-11-22 14:40:00,155.73,156.08,155.72,155.98,19502.0,151.565,151.9056,151.5553,151.8083,19502.0
2021-11-22 14:50:00,156.01,156.07,155.7,155.7,6168.0,151.8375,151.8959,151.5358,151.5358,6168.0
2021-11-22 15:00:00,155.76,156.25,155.61,156.14,23400.0,151.5942,152.0711,151.4482,151.964,23400.0
2021-11-22 15:10:00,156.15,156.16,155.85,155.85,16288.0,151.9738,151.9835,151.6818,151.6818,16288.0
2021-11-22 15:20:00,155.91,155.94,155.47,155.47,12864.0,151.7402,151.7694,151.3119,151.3119,12864.0
2021-11-22 15:30:00,155.46,155.71,155.46,155.49,42852.0,151.3022,151.5455,151.3022,151.3314,42852.0
2021-11-22 15:40:00,155.48,155.54,155.02,155.07,42698.0,151.3217,151.3801,150.874,150.9226,42698.0
2021-11-22 15:50:00,155.07,155.07,153.64,153.7,279304.0,150.9226,150.9226,149.5309,149.5893,279304.0
2021-11-23 09:30:00,152.95,153.26,152.25,153.14,93246.0,148.8593,149.161,148.1781,149.0443,93246.0
2021-11-23 09:40:00,153.06,154.1,152.99,153.98,89118.0,148.9664,149.9786,148.8983,149.8618,89118.0
2021-11-23 09:50:00,153.98,154.32,153.77,153.77,61076.0,149.8618,150.1927,149.6574,149.6574,61076.0
2021-11-23 10:00:00,153.78,153.78,152.39,152.49,39990.0,149.6671,149.6671,148.3143,148.4116,39990.0
2021-11-23 10:10:00,152.49,152.91,152.44,152.68,37880.0,148.4116,148.8204,148.363,148.5966,37880.0
2021-11-23 10:20:00,152.69,152.98,152.17,152.24,29096.0,148.6063,148.8885,148.1002,148.1683,29096.0
2021-11-23 10:30:00,152.25,152.52,151.94,152.17,40036.0,148.1781,148.4408,147.8764,148.1002,40036.0
2021-11-23 10:40:00,152.12,152.15,151.26,151.48,42018.0,148.0515,148.0807,147.2145,147.4287,42018.0
2021-11-23 10:50:00,151.5,151.63,150.17,150.25,56804.0,147.4481,147.5746,146.1537,146.2315,56804.0
2021-11-23 11:00:00,150.33,150.78,150.0,150.77,58502.0,146.3094,146.7474,145.9882,146.7376,58502.0
2021-11-23 11:10:00,150.79,151.62,150.79,151.46,43900.0,146.7571,147.5649,146.7571,147.4092,43900.0
2021-11-23 11:20:00,151.46,151.95,151.45,151.61,30596.0,147.4092,147.8861,147.3995,147.5552,30596.0
2021-11-23 11:30:00,151.54,151.97,150.98,151.5,56520.0,147.487,147.9055,146.942,147.4481,56520.0
2021-11-23 11:40:00,151.4,151.85,151.03,151.72,28056.0,147.3508,147.7888,146.9907,147.6622,28056.0
2021-11-23 11:50:00,151.69,151.74,151.1,151.1,16888.0,147.633,147.6817,147.0588,147.0588,16888.0
2021-11-23 12:00:00,151.13,151.25,150.74,150.85,50186.0,147.088,147.2048,146.7084,146.8155,50186.0
2021-11-23 12:10:00,150.93,151.43,150.85,151.43,19650.0,146.8934,147.38,146.8155,147.38,19650.0
2021-11-23 12:20:00,151.35,151.7,151.29,151.32,48648.0,147.3021,147.6428,147.2437,147.2729,48648.0
2021-11-23 12:30:00,151.35,151.63,151.29,151.4,28992.0,147.3021,147.5746,147.2437,147.3508,28992.0
2021-11-23 12:40:00,151.41,151.44,150.94,151.34,17688.0,147.3605,147.3897,146.9031,147.2924,17688.0
2021-11-23 12:50:00,151.32,151.51,150.98,151.13,10800.0,147.2729,147.4579,146.942,147.088,10800.0
2021-11-23 13:00:00,151.13,151.32,150.9,150.98,18884.0,147.088,147.2729,146.8642,146.942,18884.0
2021-11-23 13:10:00,150.85,151.12,150.42,150.51,13714.0,146.8155,147.0783,146.397,146.4846,13714.0
2021-11-23 13:20:00,150.56,151.1,150.56,150.94,65086.0,146.5333,147.0588,146.5333,146.9031,65086.0
2021-11-23 13:30:00,150.77,150.79,150.39,150.67,17118.0,146.7376,146.7571,146.3678,146.6403,17118.0
2021-11-23 13:40:00,150.58,151.04,150.42,150.93,12188.0,146.5527,147.0004,146.397,146.8934,12188.0
2021-11-23 13:50:00,151.04,151.38,150.98,151.07,40770.0,147.0004,147.3313,146.942,147.0296,40770.0
2021-11-23 14:00:00,151.01,151.29,150.86,150.94,11980.0,146.9712,147.2437,146.8252,146.9031,11980.0
2021-11-23 14:10:00,150.96,151.05,150.52,150.56,10644.0,146.9226,147.0102,146.4943,146.5333,10644.0
2021-11-23 14:20:00,150.59,151.12,150.59,150.99,11032.0,146.5625,147.0783,146.5625,146.9518,11032.0
2021-11-23 14:30:00,150.98,151.31,150.78,151.21,8200.0,146.942,147.2632,146.7474,147.1659,8200.0
2021-11-23 14:40:00,151.17,151.85,151.13,151.85,42818.0,147.1269,147.7888,147.088,147.7888,42818.0
2021-11-23 14:50:00,151.85,151.99,151.62,151.83,61670.0,147.7888,147.925,147.5649,147.7693,61670.0
2021-11-23 15:00:00,151.79,152.15,151.62,152.1,22248.0,147.7304,148.0807,147.5649,148.0321,22248.0
2021-11-23 15:10:00,152.06,152.37,151.95,152.01,43302.0,147.9931,148.2949,147.8861,147.9445,43302.0
2021-11-23 15:20:00,152.04,152.19,151.85,151.92,14524.0,147.9737,148.1197,147.7888,147.8569,14524.0
2021-11-23 15:30:00,151.85,152.12,151.75,152.07,39036.0,147.7888,148.0515,147.6914,148.0029,39036.0
2021-11-23 15:40:00,152.08,152.26,151.97,152.07,24204.0,148.0126,148.1878,147.9055,148.0029,24204.0
2021-11-23 15:50:00,152.12,152.77,152.12,152.77,80388.0,148.0515,148.6842,148.0515,148.6842,80388.0
2021-11-24 09:30:00,151.07,151.14,150.08,150.09,32404.0,147.0296,147.0977,146.0661,146.0758,32404.0
2021-11-24 09:40:00,150.21,150.64,149.76,150.23,51520.0,146.1926,146.6111,145.7547,146.2121,51520.0
2021-11-24 09:50:00,150.33,151.09,150.31,151.02,33262.0,146.3094,147.0491,146.2899,146.981,33262.0
2021-11-24 10:00:00,150.98,151.72,150.65,151.47,47098.0,146.942,147.6622,146.6209,147.4189,47098.0
2021-11-24 10:10:00,151.26,151.59,150.95,151.33,28200.0,147.2145,147.5357,146.9128,147.2827,28200.0
2021-11-24 10:20:00,151.35,151.96,151.21,151.85,19496.0,147.3021,147.8958,147.1659,147.7888,19496.0
2021-11-24 10:30:00,151.89,152.47,151.85,152.46,27990.0,147.8277,148.3922,147.7888,148.3824,27990.0
2021-11-24 10:40:00,152.42,152.42,151.75,151.89,20922.0,148.3435,148.3435,147.6914,147.8277,20922.0
2021-11-24 10:50:00,151.93,152.26,151.93,152.02,9040.0,147.8666,148.1878,147.8666,147.9542,9040.0
2021-11-24 11:00:00,151.97,152.18,151.64,152.12,15510.0,147.9055,148.1099,147.5844,148.0515,15510.0
2021-11-24 11:10:00,152.17,152.64,152.17,152.6,11132.0,148.1002,148.5576,148.1002,148.5187,11132.0
2021-11-24 11:20:00,152.69,153.09,152.67,153.04,20800.0,148.6063,148.9956,148.5868,148.9469,20800.0
2021-11-24 11:30:00,153.0,153.09,152.7,152.81,13000.0,148.908,148.9956,148.616,148.7231,13000.0
2021-11-24 11:40:00,152.82,153.25,152.79,153.18,12400.0,148.7328,149.1513,148.7036,149.0832,12400.0
2021-11-24 11:50:00,153.2,153.41,152.95,153.02,21334.0,149.1027,149.307,148.8593,148.9275,21334.0
2021-11-24 12:00:00,153.03,153.1,152.71,152.81,15000.0,148.9372,149.0053,148.6258,148.7231,15000.0
2021-11-24 12:10:00,152.83,153.11,152.77,152.87,13400.0,148.7425,149.0151,148.6842,148.7815,13400.0
2021-11-24 12:20:00,152.77,152.8,152.5,152.79,9600.0,148.6842,148.7133,148.4214,148.7036,9600.0
2021-11-24 12:30:00,152.8,153.01,152.66,152.94,7400.0,148.7133,148.9177,148.5771,148.8496,7400.0
2021-11-24 12:40:00,152.98,152.98,152.76,152.94,10800.0,148.8885,148.8885,148.6744,148.8496,10800.0
2021-11-24 12:50:00,152.96,153.04,152.88,152.96,7684.0,148.8691,148.9469,148.7912,148.8691,7684.0
2021-11-24 13:00:00,152.89,153.14,152.88,153.1,13480.0,148.8009,149.0443,148.7912,149.0053,13480.0
2021-11-24 13:10:00,153.1,153.21,153.06,153.1,16298.0,149.0053,149.1124,148.9664,149.0053,16298.0
2021-11-24 13:20:00,153.0,153.26,153.0,153.01,26156.0,148.908,149.161,148.908,148.9177,26156.0
2021-11-24 13:30:00,153.13,153.2,152.91,153.08,17288.0,149.0345,149.1027,148.8204,148.9859,17288.0
2021-11-24 13:40:00,153.12,153.16,153.03,153.07,12812.0,149.0248,149.0637,148.9372,148.9761,12812.0
2021-11-24 13:50:00,153.04,153.1,152.84,152.92,9602.0,148.9469,149.0053,148.7523,148.8301,9602.0
2021-11-24 14:00:00,152.97,153.23,152.62,152.73,52528.0,148.8788,149.1318,148.5382,148.6452,52528.0
2021-11-24 14:10:00,152.75,153.06,152.38,152.96,30734.0,148.6647,148.9664,148.3046,148.8691,30734.0
2021-11-24 14:20:00,152.88,152.89,152.55,152.59,7300.0,148.7912,148.8009,148.47,148.509,7300.0
2021-11-24 14:30:00,152.66,152.95,152.66,152.95,21712.0,148.5771,148.8593,148.5771,148.8593,21712.0
2021-11-24 14:40:00,152.93,153.31,152.87,153.14,15518.0,148.8399,149.2097,148.7815,149.0443,15518.0
2021-11-24 14:50:00,153.15,153.46,153.15,153.45,11312.0,149.054,149.3557,149.054,149.346,11312.0
2021-11-24 15:00:00,153.37,153.57,153.26,153.55,24224.0,149.2681,149.4628,149.161,149.4433,24224.0
2021-11-24 15:10:00,153.49,153.76,153.49,153.69,29260.0,149.3849,149.6477,149.3849,149.5795,29260.0
2021-11-24 15:20:00,153.72,153.75,153.6,153.67,20450.0,149.6087,149.6379,149.492,149.5601,20450.0
2021-11-24 15:30:00,153.67,153.89,153.5,153.87,74366.0,149.5601,149.7742,149.3946,149.7547,74366.0
2021-11-24 15:40:00,153.87,153.88,153.66,153.79,64530.0,149.7547,149.7645,149.5503,149.6769,64530.0
2021-11-24 15:50:00,153.83,154.25,153.76,154.24,108482.0,149.7158,150.1246,149.6477,150.1148,108482.0
2021-11-26 09:30:00,151.35,152.63,151.35,152.39,35454.0,147.3021,148.5479,147.3021,148.3143,35454.0
2021-11-26 09:40:00,152.37,152.43,151.1,151.18,47014.0,148.2949,148.3532,147.0588,147.1367,47014.0
2021-11-26 09:50:00,151.05,152.26,150.94,151.99,21184.0,147.0102,148.1878,146.9031,147.925,21184.0
2021-11-26 10:00:00,151.85,151.85,150.95,151.33,10350.0,147.7888,147.7888,146.9128,147.2827,10350.0
2021-11-26 10:10:00,151.19,151.19,150.33,150.57,63890.0,147.1464,147.1464,146.3094,146.543,63890.0
2021-11-26 10:20:00,150.63,151.02,150.54,150.8,14200.0,146.6014,146.981,146.5138,146.7668,14200.0
2021-11-26 10:30:00,150.8,151.25,150.6,150.82,18222.0,146.7668,147.2048,146.5722,146.7863,18222.0
2021-11-26 10:40:00,150.95,150.95,150.13,150.33,19456.0,146.9128,146.9128,146.1148,146.3094,19456.0
2021-11-26 10:50:00,150.23,150.37,150.06,150.3,10784.0,146.2121,146.3483,146.0466,146.2802,10784.0
2021-11-26 11:00:00,150.29,150.29,150.0,150.13,13734.0,146.2705,146.2705,145.9882,146.1148,13734.0
2021-11-26 11:10:00,150.13,150.13,149.01,149.07,32396.0,146.1148,146.1148,145.0247,145.0831,32396.0
2021-11-26 11:20:00,149.07,149.49,148.95,149.49,44996.0,145.0831,145.4919,144.9663,145.4919,44996.0
2021-11-26 11:30:00,149.36,149.7,149.14,149.68,30000.0,145.3654,145.6963,145.1512,145.6768,30000.0
2021-11-26 11:40:00,149.66,149.66,149.28,149.49,36032.0,145.6573,145.6573,145.2875,145.4919,36032.0
2021-11-26 11:50:00,149.5,149.58,149.15,149.46,12778.0,145.5016,145.5795,145.161,145.4627,12778.0
2021-11-26 12:00:00,149.6,149.9,149.32,149.9,16926.0,145.5989,145.8909,145.3264,145.8909,16926.0
2021-11-26 12:10:00,149.8,150.02,149.55,149.55,27064.0,145.7936,146.0077,145.5503,145.5503,27064.0
2021-11-26 12:20:00,149.6,150.2,149.45,150.2,23088.0,145.5989,146.1829,145.4529,146.1829,23088.0
2021-11-26 12:30:00,150.16,150.68,150.15,150.64,67392.0,146.144,146.65,146.1342,146.6111,67392.0
2021-11-26 12:40:00,150.64,150.64,150.07,150.19,23912.0,146.6111,146.6111,146.0564,146.1732,23912.0
2021-11-26 12:50:00,150.04,150.04,149.31,149.78,135878.0,146.0272,146.0272,145.3167,145.7741,135878.0
2021-11-29 09:30:00,152.26,153.17,152.19,152.84,83494.0,148.1878,149.0735,148.1197,148.7523,83494.0
2021-11-29 09:40:00,152.81,153.19,151.97,152.35,40960.0,148.7231,149.0929,147.9055,148.2754,40960.0
2021-11-29 09:50:00,152.19,153.03,152.19,152.7,27266.0,148.1197,148.9372,148.1197,148.616,27266.0
2021-11-29 10:00:00,152.83,153.08,152.24,152.42,19212.0,148.7425,148.9859,148.1683,148.3435,19212.0
2021-11-29 10:10:00,152.4,152.71,152.35,152.54,18424.0,148.324,148.6258,148.2754,148.4603,18424.0
2021-11-29 10:20:00,152.47,152.49,151.91,151.91,26786.0,148.3922,148.4116,147.8472,147.8472,26786.0
2021-11-29 10:30:00,152.03,152.1,151.54,151.74,26706.0,147.9639,148.0321,147.487,147.6817,26706.0
2021-11-29 10:40:00,151.84,152.56,151.69,152.24,28410.0,147.779,148.4798,147.633,148.1683,28410.0
2021-11-29 10:50:00,152.28,152.62,152.19,152.62,18702.0,148.2073,148.5382,148.1197,148.5382,18702.0
2021-11-29 11:00:00,152.62,153.1,152.6,153.01,30846.0,148.5382,149.0053,148.5187,148.9177,30846.0
2021-11-29 11:10:00,153.02,153.16,152.96,153.03,25324.0,148.9275,149.0637,148.8691,148.9372,25324.0
2021-11-29 11:20:00,153.04,153.34,152.94,152.99,29690.0,148.9469,149.2389,148.8496,148.8983,29690.0
2021-11-29 11:30:00,152.99,153.65,152.98,153.61,24942.0,148.8983,149.5406,148.8885,149.5017,24942.0
2021-11-29 11:40:00,153.6,153.91,153.6,153.79,17936.0,149.492,149.7937,149.492,149.6769,17936.0
2021-11-29 11:50:00,153.8,153.98,153.79,153.97,17234.0,149.6866,149.8618,149.6769,149.8521,17234.0
2021-11-29 12:00:00,154.0,154.39,153.92,154.23,28686.0,149.8813,150.2608,149.8034,150.1051,28686.0
2021-11-29 12:10:00,154.29,154.38,154.15,154.35,18776.0,150.1635,150.2511,150.0272,150.2219,18776.0
2021-11-29 12:20:00,154.35,154.46,154.29,154.37,12868.0,150.2219,150.329,150.1635,150.2414,12868.0
2021-11-29 12:30:00,154.46,154.7,154.33,154.58,11214.0,150.329,150.5625,150.2024,150.4457,11214.0
2021-11-29 12:40:00,154.56,154.61,154.47,154.47,16702.0,150.4263,150.4749,150.3387,150.3387,16702.0
2021-11-29 12:50:00,154.47,154.49,154.29,154.41,20330.0,150.3387,150.3582,150.1635,150.2803,20330.0
2021-11-29 13:00:00,154.44,154.66,154.44,154.64,13200.0,150.3095,150.5236,150.3095,150.5041,13200.0
2021-11-29 13:10:00,154.66,154.68,154.23,154.29,11252.0,150.5236,150.5431,150.1051,150.1635,11252.0
2021-11-29 13:20:00,154.37,154.55,154.26,154.53,14580.0,150.2414,150.4165,150.1343,150.3971,14580.0
2021-11-29 13:30:00,154.52,154.67,154.26,154.26,10104.0,150.3873,150.5333,150.1343,150.1343,10104.0
2021-11-29 13:40:00,154.29,154.7,154.29,154.66,12000.0,150.1635,150.5625,150.1635,150.5236,12000.0
2021-11-29 13:50:00,154.61,154.79,154.53,154.79,18244.0,150.4749,150.6501,150.3971,150.6501,18244.0
2021-11-29 14:00:00,154.85,154.85,154.58,154.81,17502.0,150.7085,150.7085,150.4457,150.6696,17502.0
2021-11-29 14:10:00,154.87,155.02,154.86,154.9,11400.0,150.728,150.874,150.7183,150.7572,11400.0
2021-11-29 14:20:00,154.9,155.01,154.87,154.96,13148.0,150.7572,150.8642,150.728,150.8156,13148.0
2021-11-29 14:30:00,154.96,154.97,154.62,154.76,17440.0,150.8156,150.8253,150.4847,150.6209,17440.0
2021-11-29 14:40:00,154.78,155.04,154.78,154.98,16564.0,150.6404,150.8934,150.6404,150.835,16564.0
2021-11-29 14:50:00,155.01,155.07,154.83,154.99,14380.0,150.8642,150.9226,150.6891,150.8448,14380.0
2021-11-29 15:00:00,154.97,155.15,154.79,155.14,20494.0,150.8253,151.0005,150.6501,150.9908,20494.0
2021-11-29 15:10:00,155.13,155.49,155.12,155.42,56394.0,150.981,151.3314,150.9713,151.2633,56394.0
2021-11-29 15:20:00,155.47,155.47,155.12,155.35,24446.0,151.3119,151.3119,150.9713,151.1951,24446.0
2021-11-29 15:30:00,155.39,155.48,155.34,155.41,27662.0,151.2341,151.3217,151.1854,151.2535,27662.0
2021-11-29 15:40:00,155.39,155.43,155.2,155.42,35600.0,151.2341,151.273,151.0492,151.2633,35600.0
2021-11-29 15:50:00,155.42,155.87,155.4,155.68,86348.0,151.2633,151.7012,151.2438,151.5163,86348.0
2021-11-30 09:30:00,155.0,155.3,154.42,155.29,85962.0,150.8545,151.1465,150.29,151.1368,85962.0
2021-11-30 09:40:00,155.41,155.85,155.08,155.64,41056.0,151.2535,151.6818,150.9324,151.4774,41056.0
2021-11-30 09:50:00,155.77,156.27,155.59,156.13,50208.0,151.6039,152.0905,151.4287,151.9543,50208.0
2021-11-30 10:00:00,156.08,156.38,155.89,156.22,38252.0,151.9056,152.1976,151.7207,152.0419,38252.0
2021-11-30 10:10:00,156.2,156.29,155.6,155.64,21190.0,152.0224,152.11,151.4385,151.4774,21190.0
2021-11-30 10:20:00,155.43,155.81,155.02,155.79,29242.0,151.273,151.6428,150.874,151.6234,29242.0
2021-11-30 10:30:00,155.83,156.06,154.57,154.87,44114.0,151.6623,151.8862,150.436,150.728,44114.0
2021-11-30 10:40:00,154.8,155.0,153.84,153.88,53040.0,150.6599,150.8545,149.7255,149.7645,53040.0
2021-11-30 10:50:00,153.85,153.93,152.24,152.24,80722.0,149.7353,149.8131,148.1683,148.1683,80722.0
2021-11-30 11:00:00,152.24,152.76,151.89,152.73,105584.0,148.1683,148.6744,147.8277,148.6452,105584.0
2021-11-30 11:10:00,152.73,153.37,152.46,152.78,90356.0,148.6452,149.2681,148.3824,148.6939,90356.0
2021-11-30 11:20:00,152.71,153.04,152.51,152.65,44170.0,148.6258,148.9469,148.4311,148.5674,44170.0
2021-11-30 11:30:00,152.58,152.76,151.92,152.34,58282.0,148.4992,148.6744,147.8569,148.2657,58282.0
2021-11-30 11:40:00,152.29,152.31,151.77,152.22,58554.0,148.217,148.2365,147.7109,148.1489,58554.0
2021-11-30 11:50:00,152.1,152.29,151.92,152.28,28030.0,148.0321,148.217,147.8569,148.2073,28030.0
2021-11-30 12:00:00,152.09,152.15,151.44,151.48,29430.0,148.0223,148.0807,147.3897,147.4287,29430.0
2021-11-30 12:10:00,151.48,152.1,151.33,152.07,45414.0,147.4287,148.0321,147.2827,148.0029,45414.0
2021-11-30 12:20:00,152.06,152.16,151.79,152.03,43784.0,147.9931,148.0905,147.7304,147.9639,43784.0
2021-11-30 12:30:00,151.99,152.44,151.92,152.4,15926.0,147.925,148.363,147.8569,148.324,15926.0
2021-11-30 12:40:00,152.44,152.54,152.14,152.21,13912.0,148.363,148.4603,148.071,148.1391,13912.0
2021-11-30 12:50:00,152.25,152.57,151.94,151.95,17022.0,148.1781,148.4895,147.8764,147.8861,17022.0
2021-11-30 13:00:00,152.08,152.19,151.79,152.04,10198.0,148.0126,148.1197,147.7304,147.9737,10198.0
2021-11-30 13:10:00,152.0,152.14,151.92,152.06,16200.0,147.9347,148.071,147.8569,147.9931,16200.0
2021-11-30 13:20:00,151.93,152.4,151.93,152.31,8040.0,147.8666,148.324,147.8666,148.2365,8040.0
2021-11-30 13:30:00,152.29,152.76,152.22,152.76,17682.0,148.217,148.6744,148.1489,148.6744,17682.0
2021-11-30 13:40:00,152.62,152.72,152.44,152.72,35060.0,148.5382,148.6355,148.363,148.6355,35060.0
2021-11-30 13:50:00,152.72,153.29,152.71,153.28,24822.0,148.6355,149.1902,148.6258,149.1805,24822.0
2021-11-30 14:00:00,153.26,153.31,152.91,153.12,21722.0,149.161,149.2097,148.8204,149.0248,21722.0
2021-11-30 14:10:00,153.09,153.31,152.91,153.08,13200.0,148.9956,149.2097,148.8204,148.9859,13200.0
2021-11-30 14:20:00,153.16,153.44,153.09,153.14,14612.0,149.0637,149.3362,148.9956,149.0443,14612.0
2021-11-30 14:30:00,153.11,153.41,153.06,153.31,15816.0,149.0151,149.307,148.9664,149.2097,15816.0
2021-11-30 14:40:00,153.22,153.34,152.6,152.63,22096.0,149.1221,149.2389,148.5187,148.5479,22096.0
2021-11-30 14:50:00,152.66,152.7,152.38,152.7,31360.0,148.5771,148.616,148.3046,148.616,31360.0
2021-11-30 15:00:00,152.7,153.02,152.66,152.74,23648.0,148.616,148.9275,148.5771,148.655,23648.0
2021-11-30 15:10:00,152.74,152.99,152.68,152.98,34034.0,148.655,148.8983,148.5966,148.8885,34034.0
2021-11-30 15:20:00,152.96,153.03,152.5,152.55,33800.0,148.8691,148.9372,148.4214,148.47,33800.0
2021-11-30 15:30:00,152.49,152.96,152.46,152.83,61344.0,148.4116,148.8691,148.3824,148.7425,61344.0
2021-11-30 15:40:00,152.8,153.37,152.79,153.0,55060.0,148.7133,149.2681,148.7036,148.908,55060.0
2021-11-30 15:50:00,152.87,153.02,152.33,152.57,86120.0,148.7815,148.9275,148.2559,148.4895,86120.0
2021-12-01 09:30:00,155.28,155.37,154.28,155.09,66728.0,151.127,151.2146,150.1538,150.9421,66728.0
2021-12-01 09:40:00,154.9,155.68,154.81,155.4,47578.0,150.7572,151.5163,150.6696,151.2438,47578.0
2021-12-01 09:50:00,155.32,156.65,155.32,156.65,37744.0,151.166,152.4604,151.166,152.4604,37744.0
2021-12-01 10:00:00,156.66,157.23,156.66,157.23,50548.0,152.4701,153.0249,152.4701,153.0249,50548.0
2021-12-01 10:10:00,157.2,157.4,156.92,156.92,31474.0,152.9957,153.1903,152.7232,152.7232,31474.0
2021-12-01 10:20:00,156.9,157.04,156.28,156.45,39330.0,152.7037,152.84,152.1003,152.2657,39330.0
2021-12-01 10:30:00,156.46,156.81,156.04,156.04,32432.0,152.2755,152.6161,151.8667,151.8667,32432.0
2021-12-01 10:40:00,155.94,157.11,155.74,157.0,31912.0,151.7694,152.9081,151.5747,152.801,31912.0
2021-12-01 10:50:00,157.04,157.33,156.94,157.29,31114.0,152.84,153.1222,152.7426,153.0833,31114.0
2021-12-01 11:00:00,157.3,157.34,156.73,157.13,21510.0,153.093,153.1319,152.5382,152.9275,21510.0
2021-12-01 11:10:00,157.14,157.79,157.14,157.76,45800.0,152.9373,153.5699,152.9373,153.5407,45800.0
2021-12-01 11:20:00,157.66,157.66,157.31,157.37,22760.0,153.4434,153.4434,153.1027,153.1611,22760.0
2021-12-01 11:30:00,157.45,157.53,156.97,157.39,32470.0,153.239,153.3168,152.7718,153.1806,32470.0
2021-12-01 11:40:00,157.46,157.57,157.18,157.52,37040.0,153.2487,153.3558,152.9762,153.3071,37040.0
2021-12-01 11:50:00,157.47,157.47,156.49,156.79,27238.0,153.2585,153.2585,152.3047,152.5966,27238.0
2021-12-01 12:00:00,156.83,157.28,156.77,157.02,17902.0,152.6356,153.0735,152.5772,152.8205,17902.0
2021-12-01 12:10:00,157.03,157.58,157.0,157.5,19122.0,152.8302,153.3655,152.801,153.2876,19122.0
2021-12-01 12:20:00,157.58,157.67,157.04,157.05,16998.0,153.3655,153.4531,152.84,152.8497,16998.0
2021-12-01 12:30:00,157.14,157.33,157.06,157.33,17188.0,152.9373,153.1222,152.8594,153.1222,17188.0
2021-12-01 12:40:00,157.35,157.35,156.91,156.92,8366.0,153.1417,153.1417,152.7134,152.7232,8366.0
2021-12-01 12:50:00,156.89,156.9,155.9,155.94,22838.0,152.694,152.7037,151.7304,151.7694,22838.0
2021-12-01 13:00:00,155.93,156.37,155.53,155.66,28680.0,151.7596,152.1879,151.3703,151.4969,28680.0
2021-12-01 13:10:00,155.53,155.58,155.02,155.19,17800.0,151.3703,151.419,150.874,151.0394,17800.0
2021-12-01 13:20:00,155.28,155.89,155.22,155.84,31246.0,151.127,151.7207,151.0686,151.672,31246.0
2021-12-01 13:30:00,155.87,155.93,155.54,155.74,26582.0,151.7012,151.7596,151.3801,151.5747,26582.0
2021-12-01 13:40:00,155.78,155.78,154.54,154.54,47808.0,151.6136,151.6136,150.4068,150.4068,47808.0
2021-12-01 13:50:00,154.64,155.54,154.64,155.52,43070.0,150.5041,151.3801,150.5041,151.3606,43070.0
2021-12-01 14:00:00,155.49,155.57,154.86,154.87,39538.0,151.3314,151.4093,150.7183,150.728,39538.0
2021-12-01 14:10:00,154.93,154.95,154.35,154.41,29198.0,150.7864,150.8058,150.2219,150.2803,29198.0
2021-12-01 14:20:00,154.43,155.21,154.38,155.14,22112.0,150.2998,151.0589,150.2511,150.9908,22112.0
2021-12-01 14:30:00,155.17,155.48,155.1,155.43,30768.0,151.02,151.3217,150.9518,151.273,30768.0
2021-12-01 14:40:00,155.33,155.6,155.1,155.51,21894.0,151.1757,151.4385,150.9518,151.3509,21894.0
2021-12-01 14:50:00,155.63,155.73,154.81,154.82,32446.0,151.4677,151.565,150.6696,150.6793,32446.0
2021-12-01 15:00:00,154.96,154.96,154.1,154.14,32546.0,150.8156,150.8156,149.9786,150.0175,32546.0
2021-12-01 15:10:00,154.11,154.39,153.66,153.72,52852.0,149.9883,150.2608,149.5503,149.6087,52852.0
2021-12-01 15:20:00,153.77,153.77,152.78,153.13,60062.0,149.6574,149.6574,148.6939,149.0345,60062.0
2021-12-01 15:30:00,152.98,153.7,152.9,153.67,117750.0,148.8885,149.5893,148.8107,149.5601,117750.0
2021-12-01 15:40:00,153.68,154.18,153.4,153.47,115038.0,149.5698,150.0564,149.2973,149.3654,115038.0
2021-12-01 15:50:00,153.42,153.49,151.78,151.82,119520.0,149.3168,149.3849,147.7206,147.7596,119520.0
2021-12-02 09:30:00,150.27,152.36,149.96,152.36,103876.0,146.251,148.2851,145.9493,148.2851,103876.0
2021-12-02 09:40:00,152.37,152.92,151.88,152.43,96694.0,148.2949,148.8301,147.818,148.3532,96694.0
2021-12-02 09:50:00,152.45,153.35,152.28,152.92,76802.0,148.3727,149.2486,148.2073,148.8301,76802.0
2021-12-02 10:00:00,152.87,153.57,151.98,152.07,66166.0,148.7815,149.4628,147.9153,148.0029,66166.0
2021-12-02 10:10:00,152.19,152.23,150.95,151.1,61894.0,148.1197,148.1586,146.9128,147.0588,61894.0
2021-12-02 10:20:00,150.92,151.68,150.61,151.54,53464.0,146.8836,147.6233,146.5819,147.487,53464.0
2021-12-02 10:30:00,151.58,151.75,149.92,150.12,64814.0,147.526,147.6914,145.9104,146.105,64814.0
2021-12-02 10:40:00,150.27,150.67,149.6,150.35,48514.0,146.251,146.6403,145.5989,146.3289,48514.0
2021-12-02 10:50:00,150.33,151.0,149.65,150.81,46458.0,146.3094,146.9615,145.6476,146.7766,46458.0
2021-12-02 11:00:00,150.81,151.58,150.41,151.54,46284.0,146.7766,147.526,146.3873,147.487,46284.0
2021-12-02 11:10:00,151.5,152.07,151.44,151.82,59438.0,147.4481,148.0029,147.3897,147.7596,59438.0
2021-12-02 11:20:00,151.82,152.07,151.53,151.66,25316.0,147.7596,148.0029,147.4773,147.6038,25316.0
2021-12-02 11:30:00,151.66,151.76,150.79,151.09,57362.0,147.6038,147.7012,146.7571,147.0491,57362.0
2021-12-02 11:40:00,151.16,151.63,150.73,151.4,27250.0,147.1172,147.5746,146.6987,147.3508,27250.0
2021-12-02 11:50:00,151.34,151.92,150.93,151.84,57008.0,147.2924,147.8569,146.8934,147.779,57008.0
2021-12-02 12:00:00,151.79,152.32,151.65,152.29,25988.0,147.7304,148.2462,147.5941,148.217,25988.0
2021-12-02 12:10:00,152.26,152.47,152.17,152.33,36576.0,148.1878,148.3922,148.1002,148.2559,36576.0
2021-12-02 12:20:00,152.53,152.98,152.5,152.91,22280.0,148.4506,148.8885,148.4214,148.8204,22280.0
2021-12-02 12:30:00,152.96,153.0,152.27,152.6,22800.0,148.8691,148.908,148.1975,148.5187,22800.0
2021-12-02 12:40:00,152.56,152.85,152.51,152.77,20484.0,148.4798,148.762,148.4311,148.6842,20484.0
2021-12-02 12:50:00,152.72,152.75,152.02,152.17,19284.0,148.6355,148.6647,147.9542,148.1002,19284.0
2021-12-02 13:00:00,152.17,152.31,151.79,151.95,43704.0,148.1002,148.2365,147.7304,147.8861,43704.0
2021-12-02 13:10:00,151.93,152.34,151.73,151.94,30120.0,147.8666,148.2657,147.672,147.8764,30120.0
2021-12-02 13:20:00,152.04,152.04,151.47,151.56,41826.0,147.9737,147.9737,147.4189,147.5065,41826.0
2021-12-02 13:30:00,151.58,152.18,151.29,152.14,35218.0,147.526,148.1099,147.2437,148.071,35218.0
2021-12-02 13:40:00,152.1,152.15,151.52,151.62,32158.0,148.0321,148.0807,147.4676,147.5649,32158.0
2021-12-02 13:50:00,151.61,152.45,151.5,152.39,21400.0,147.5552,148.3727,147.4481,148.3143,21400.0
2021-12-02 14:00:00,152.44,152.48,152.17,152.27,15876.0,148.363,148.4019,148.1002,148.1975,15876.0
2021-12-02 14:10:00,152.25,152.42,151.93,152.25,20560.0,148.1781,148.3435,147.8666,148.1781,20560.0
2021-12-02 14:20:00,152.26,152.44,152.01,152.42,19200.0,148.1878,148.363,147.9445,148.3435,19200.0
2021-12-02 14:30:00,152.37,152.73,152.32,152.63,18800.0,148.2949,148.6452,148.2462,148.5479,18800.0
2021-12-02 14:40:00,152.66,152.68,152.18,152.22,17768.0,148.5771,148.5966,148.1099,148.1489,17768.0
2021-12-02 14:50:00,152.3,152.51,151.95,152.29,35148.0,148.2267,148.4311,147.8861,148.217,35148.0
2021-12-02 15:00:00,152.38,152.88,152.38,152.77,38694.0,148.3046,148.7912,148.3046,148.6842,38694.0
2021-12-02 15:10:00,152.76,152.76,152.02,152.46,40994.0,148.6744,148.6744,147.9542,148.3824,40994.0
2021-12-02 15:20:00,152.43,152.67,152.27,152.32,51606.0,148.3532,148.5868,148.1975,148.2462,51606.0
2021-12-02 15:30:00,152.32,153.07,152.32,153.01,45756.0,148.2462,148.9761,148.2462,148.9177,45756.0
2021-12-02 15:40:00,153.02,153.24,152.62,152.82,70454.0,148.9275,149.1416,148.5382,148.7328,70454.0
2021-12-02 15:50:00,152.77,152.77,151.72,152.22,87274.0,148.6842,148.6842,147.6622,148.1489,87274.0
2021-12-03 09:30:00,153.38,154.69,153.31,153.47,53022.0,149.2778,150.5528,149.2097,149.3654,53022.0
2021-12-03 09:40:00,153.45,153.66,152.5,152.51,40104.0,149.346,149.5503,148.4214,148.4311,40104.0
2021-12-03 09:50:00,152.51,152.74,151.42,151.9,37120.0,148.4311,148.655,147.3703,147.8374,37120.0
2021-12-03 10:00:00,151.87,151.98,150.57,150.57,124396.0,147.8082,147.9153,146.543,146.543,124396.0
2021-12-03 10:10:00,150.59,151.64,150.59,151.09,56780.0,146.5625,147.5844,146.5625,147.0491,56780.0
2021-12-03 10:20:00,151.16,151.43,150.75,151.34,27330.0,147.1172,147.38,146.7182,147.2924,27330.0
2021-12-03 10:30:00,151.13,151.13,150.2,150.4,38968.0,147.088,147.088,146.1829,146.3775,38968.0
2021-12-03 10:40:00,150.48,150.65,149.45,149.59,58980.0,146.4554,146.6209,145.4529,145.5892,58980.0
2021-12-03 10:50:00,149.64,150.3,149.51,150.27,26352.0,145.6379,146.2802,145.5113,146.251,26352.0
2021-12-03 11:00:00,150.09,150.31,149.31,149.76,47976.0,146.0758,146.2899,145.3167,145.7547,47976.0
2021-12-03 11:10:00,149.78,150.2,149.6,149.6,32200.0,145.7741,146.1829,145.5989,145.5989,32200.0
2021-12-03 11:20:00,149.77,150.65,149.68,150.51,57832.0,145.7644,146.6209,145.6768,146.4846,57832.0
2021-12-03 11:30:00,150.46,150.74,150.25,150.33,36856.0,146.4359,146.7084,146.2315,146.3094,36856.0
2021-12-03 11:40:00,150.31,150.4,149.56,149.69,27424.0,146.2899,146.3775,145.56,145.6865,27424.0
2021-12-03 11:50:00,149.63,149.87,149.1,149.21,28386.0,145.6281,145.8617,145.1123,145.2194,28386.0
2021-12-03 12:00:00,149.26,149.32,148.85,149.21,28440.0,145.268,145.3264,144.869,145.2194,28440.0
2021-12-03 12:10:00,149.21,149.71,149.02,149.55,34824.0,145.2194,145.706,145.0344,145.5503,34824.0
2021-12-03 12:20:00,149.58,149.93,149.46,149.85,22918.0,145.5795,145.9201,145.4627,145.8422,22918.0
2021-12-03 12:30:00,149.87,150.14,149.25,150.14,26394.0,145.8617,146.1245,145.2583,146.1245,26394.0
2021-12-03 12:40:00,150.1,150.34,149.73,150.0,39894.0,146.0856,146.3191,145.7255,145.9882,39894.0
2021-12-03 12:50:00,149.98,150.2,149.24,149.52,54748.0,145.9688,146.1829,145.2486,145.5211,54748.0
2021-12-03 13:00:00,149.49,149.8,149.23,149.73,36444.0,145.4919,145.7936,145.2388,145.7255,36444.0
2021-12-03 13:10:00,149.72,150.15,149.55,150.03,26060.0,145.7157,146.1342,145.5503,146.0174,26060.0
2021-12-03 13:20:00,150.05,150.27,149.77,149.87,29000.0,146.0369,146.251,145.7644,145.8617,29000.0
2021-12-03 13:30:00,149.79,149.81,149.2,149.29,33858.0,145.7839,145.8033,145.2096,145.2972,33858.0
2021-12-03 13:40:00,149.52,149.68,148.9,149.09,47612.0,145.5211,145.6768,144.9177,145.1026,47612.0
2021-12-03 13:50:00,149.06,149.36,148.97,148.97,25684.0,145.0734,145.3654,144.9858,144.9858,25684.0
2021-12-03 14:00:00,149.04,149.56,148.91,149.11,31864.0,145.0539,145.56,144.9274,145.122,31864.0
2021-12-03 14:10:00,149.11,149.46,148.99,148.99,21464.0,145.122,145.4627,145.0052,145.0052,21464.0
2021-12-03 14:20:00,148.99,149.68,148.77,149.54,29554.0,145.0052,145.6768,144.7911,145.5405,29554.0
2021-12-03 14:30:00,149.59,149.59,148.92,148.96,17156.0,145.5892,145.5892,144.9371,144.9761,17156.0
2021-12-03 14:40:00,148.98,149.56,148.98,149.28,22308.0,144.9955,145.56,144.9955,145.2875,22308.0
2021-12-03 14:50:00,149.29,149.46,149.07,149.17,53028.0,145.2972,145.4627,145.0831,145.1804,53028.0
2021-12-03 15:00:00,149.14,149.41,148.83,148.89,37192.0,145.1512,145.414,144.8495,144.9079,37192.0
2021-12-03 15:10:00,149.0,149.31,148.97,149.13,25886.0,145.015,145.3167,144.9858,145.1415,25886.0
2021-12-03 15:20:00,149.14,149.83,149.14,149.56,13166.0,145.1512,145.8228,145.1512,145.56,13166.0
2021-12-03 15:30:00,149.62,150.04,149.59,149.62,24814.0,145.6184,146.0272,145.5892,145.6184,24814.0
2021-12-03 15:40:00,149.66,149.74,149.0,149.27,40188.0,145.6573,145.7352,145.015,145.2778,40188.0
2021-12-03 15:50:00,149.29,150.7,149.16,150.65,76218.0,145.2972,146.6695,145.1707,146.6209,76218.0
2021-12-06 09:30:00,149.78,149.88,146.44,146.56,37340.0,145.7741,145.8714,142.5234,142.6402,37340.0
2021-12-06 09:40:00,146.59,147.53,146.43,146.85,36726.0,142.6694,143.5843,142.5137,142.9225,36726.0
2021-12-06 09:50:00,147.03,147.68,146.78,147.0,31270.0,143.0977,143.7303,142.8544,143.0685,31270.0
2021-12-06 10:00:00,146.76,146.87,145.26,146.27,75362.0,142.8349,142.9419,141.375,142.358,75362.0
2021-12-06 10:10:00,146.21,148.22,146.17,147.87,235180.0,142.2996,144.2558,142.2607,143.9152,235180.0
2021-12-06 10:20:00,147.83,148.23,147.59,148.14,35100.0,143.8763,144.2656,143.6427,144.178,35100.0
2021-12-06 10:30:00,148.17,148.27,147.57,148.15,46704.0,144.2072,144.3045,143.6232,144.1877,46704.0
2021-12-06 10:40:00,148.08,148.38,147.0,147.22,57992.0,144.1196,144.4116,143.0685,143.2826,57992.0
2021-12-06 10:50:00,147.27,147.81,146.69,147.81,43264.0,143.3313,143.8568,142.7668,143.8568,43264.0
2021-12-06 11:00:00,147.85,147.91,147.51,147.81,54562.0,143.8957,143.9541,143.5648,143.8568,54562.0
2021-12-06 11:10:00,147.7,147.81,147.07,147.49,43728.0,143.7497,143.8568,143.1366,143.5454,43728.0
2021-12-06 11:20:00,147.37,147.66,147.04,147.56,33054.0,143.4286,143.7108,143.1074,143.6135,33054.0
2021-12-06 11:30:00,147.51,148.31,147.43,148.21,35466.0,143.5648,144.3434,143.487,144.2461,35466.0
2021-12-06 11:40:00,148.21,148.51,147.95,148.06,41496.0,144.2461,144.5381,143.9931,144.1001,41496.0
2021-12-06 11:50:00,148.06,148.2,147.9,147.97,46142.0,144.1001,144.2364,143.9444,144.0125,46142.0
2021-12-06 12:00:00,148.05,148.21,147.6,147.88,31104.0,144.0904,144.2461,143.6524,143.9249,31104.0
2021-12-06 12:10:00,147.87,148.66,147.77,148.6,38620.0,143.9152,144.6841,143.8179,144.6257,38620.0
2021-12-06 12:20:00,148.59,148.71,148.33,148.46,21562.0,144.6159,144.7327,144.3629,144.4894,21562.0
2021-12-06 12:30:00,148.43,148.72,148.4,148.46,21866.0,144.4602,144.7425,144.431,144.4894,21866.0
2021-12-06 12:40:00,148.46,148.62,148.18,148.57,35000.0,144.4894,144.6451,144.2169,144.5965,35000.0
2021-12-06 12:50:00,148.58,148.93,148.4,148.83,26954.0,144.6062,144.9469,144.431,144.8495,26954.0
2021-12-06 13:00:00,148.9,149.16,148.66,149.1,21426.0,144.9177,145.1707,144.6841,145.1123,21426.0
2021-12-06 13:10:00,149.1,149.26,149.07,149.14,33836.0,145.1123,145.268,145.0831,145.1512,33836.0
2021-12-06 13:20:00,149.13,149.81,148.9,149.68,65652.0,145.1415,145.8033,144.9177,145.6768,65652.0
2021-12-06 13:30:00,149.73,150.0,149.57,149.92,53084.0,145.7255,145.9882,145.5697,145.9104,53084.0
2021-12-06 13:40:00,149.96,150.2,149.82,149.9,44906.0,145.9493,146.1829,145.8131,145.8909,44906.0
2021-12-06 13:50:00,149.91,150.14,149.83,150.01,34600.0,145.9006,146.1245,145.8228,145.998,34600.0
2021-12-06 14:00:00,150.01,150.41,149.97,150.09,71658.0,145.998,146.3873,145.959,146.0758,71658.0
2021-12-06 14:10:00,150.2,150.47,150.17,150.43,7800.0,146.1829,146.4457,146.1537,146.4067,7800.0
2021-12-06 14:20:00,150.34,150.57,150.26,150.41,20750.0,146.3191,146.543,146.2413,146.3873,20750.0
2021-12-06 14:30:00,150.43,150.49,150.22,150.22,13964.0,146.4067,146.4651,146.2024,146.2024,13964.0
2021-12-06 14:40:00,150.23,150.31,149.69,149.99,10230.0,146.2121,146.2899,145.6865,145.9785,10230.0
2021-12-06 14:50:00,149.94,150.21,149.86,150.1,13456.0,145.9298,146.1926,145.852,146.0856,13456.0
2021-12-06 15:00:00,150.17,150.33,149.94,150.29,14450.0,146.1537,146.3094,145.9298,146.2705,14450.0
2021-12-06 15:10:00,150.35,150.56,150.25,150.53,19410.0,146.3289,146.5333,146.2315,146.5041,19410.0
2021-12-06 15:20:00,150.54,150.69,150.22,150.38,11106.0,146.5138,146.6598,146.2024,146.3581,11106.0
2021-12-06 15:30:00,150.37,150.48,150.21,150.29,10062.0,146.3483,146.4554,146.1926,146.2705,10062.0
2021-12-06 15:40:00,150.23,150.39,149.96,150.18,13620.0,146.2121,146.3678,145.9493,146.1634,13620.0
2021-12-06 15:50:00,150.18,150.44,150.04,150.06,36432.0,146.1634,146.4165,146.0272,146.0466,36432.0
2021-12-07 09:30:00,153.52,154.87,153.51,154.02,89282.0,149.4141,150.728,149.4044,149.9007,89282.0
2021-12-07 09:40:00,154.03,154.93,153.97,154.6,50926.0,149.9105,150.7864,149.8521,150.4652,50926.0
2021-12-07 09:50:00,154.61,155.21,154.57,155.19,47708.0,150.4749,151.0589,150.436,151.0394,47708.0
2021-12-07 10:00:00,155.22,155.74,154.88,155.74,61316.0,151.0686,151.5747,150.7377,151.5747,61316.0
2021-12-07 10:10:00,155.77,155.9,155.31,155.34,42160.0,151.6039,151.7304,151.1562,151.1854,42160.0
2021-12-07 10:20:00,155.52,155.89,155.49,155.63,26206.0,151.3606,151.7207,151.3314,151.4677,26206.0
2021-12-07 10:30:00,155.69,156.45,155.63,156.35,35334.0,151.5261,152.2657,151.4677,152.1684,35334.0
2021-12-07 10:40:00,156.34,156.77,156.23,156.57,54954.0,152.1587,152.5772,152.0516,152.3825,54954.0
2021-12-07 10:50:00,156.56,156.62,156.22,156.31,50100.0,152.3728,152.4312,152.0419,152.1295,50100.0
2021-12-07 11:00:00,156.38,156.76,156.38,156.76,36344.0,152.1976,152.5674,152.1976,152.5674,36344.0
2021-12-07 11:10:00,156.78,156.95,156.48,156.87,40110.0,152.5869,152.7524,152.2949,152.6745,40110.0
2021-12-07 11:20:00,156.89,156.89,156.44,156.68,59786.0,152.694,152.694,152.256,152.4896,59786.0
2021-12-07 11:30:00,156.68,157.16,156.62,157.03,46222.0,152.4896,152.9567,152.4312,152.8302,46222.0
2021-12-07 11:40:00,156.95,157.04,156.5,156.53,35800.0,152.7524,152.84,152.3144,152.3436,35800.0
2021-12-07 11:50:00,156.52,156.85,156.51,156.83,28208.0,152.3339,152.655,152.3241,152.6356,28208.0
2021-12-07 12:00:00,156.81,157.15,156.77,157.04,36406.0,152.6161,152.947,152.5772,152.84,36406.0
2021-12-07 12:10:00,157.06,157.33,157.03,157.15,34140.0,152.8594,153.1222,152.8302,152.947,34140.0
2021-12-07 12:20:00,157.16,157.31,157.07,157.23,8240.0,152.9567,153.1027,152.8691,153.0249,8240.0
2021-12-07 12:30:00,157.28,157.53,157.27,157.5,17874.0,153.0735,153.3168,153.0638,153.2876,17874.0
2021-12-07 12:40:00,157.48,157.48,157.16,157.31,20860.0,153.2682,153.2682,152.9567,153.1027,20860.0
2021-12-07 12:50:00,157.39,157.69,157.39,157.58,18268.0,153.1806,153.4726,153.1806,153.3655,18268.0
2021-12-07 13:00:00,157.58,157.58,157.21,157.26,31236.0,153.3655,153.3655,153.0054,153.0541,31236.0
2021-12-07 13:10:00,157.24,157.35,156.98,157.3,20132.0,153.0346,153.1417,152.7816,153.093,20132.0
2021-12-07 13:20:00,157.29,157.46,157.21,157.28,15200.0,153.0833,153.2487,153.0054,153.0735,15200.0
2021-12-07 13:30:00,157.28,157.4,157.19,157.21,16012.0,153.0735,153.1903,152.9859,153.0054,16012.0
2021-12-07 13:40:00,157.27,157.55,157.27,157.43,8800.0,153.0638,153.3363,153.0638,153.2195,8800.0
2021-12-07 13:50:00,157.52,157.64,157.41,157.57,16912.0,153.3071,153.4239,153.2001,153.3558,16912.0
2021-12-07 14:00:00,157.56,157.7,157.47,157.52,19166.0,153.346,153.4823,153.2585,153.3071,19166.0
2021-12-07 14:10:00,157.54,157.54,157.32,157.47,27556.0,153.3266,153.3266,153.1125,153.2585,27556.0
2021-12-07 14:20:00,157.4,157.4,157.19,157.29,17374.0,153.1903,153.1903,152.9859,153.0833,17374.0
2021-12-07 14:30:00,157.27,157.27,156.84,156.89,33324.0,153.0638,153.0638,152.6453,152.694,33324.0
2021-12-07 14:40:00,156.92,157.24,156.92,157.17,13550.0,152.7232,153.0346,152.7232,152.9665,13550.0
2021-12-07 14:50:00,157.16,157.32,156.92,157.03,23624.0,152.9567,153.1125,152.7232,152.8302,23624.0
2021-12-07 15:00:00,157.04,157.18,156.91,157.02,27408.0,152.84,152.9762,152.7134,152.8205,27408.0
2021-12-07 15:10:00,156.99,157.04,156.66,156.88,42068.0,152.7913,152.84,152.4701,152.6842,42068.0
2021-12-07 15:20:00,156.88,157.0,156.63,156.63,49712.0,152.6842,152.801,152.4409,152.4409,49712.0
2021-12-07 15:30:00,156.6,156.91,156.6,156.7,89492.0,152.4117,152.7134,152.4117,152.509,89492.0
2021-12-07 15:40:00,156.72,156.89,156.59,156.65,71072.0,152.5285,152.694,152.402,152.4604,71072.0
2021-12-07 15:50:00,156.63,157.47,156.36,157.37,120910.0,152.4409,153.2585,152.1781,153.1611,120910.0
2021-12-08 09:30:00,156.42,156.48,155.05,155.33,114322.0,152.2365,152.2949,150.9032,151.1757,114322.0
2021-12-08 09:40:00,155.39,156.71,155.39,156.71,50004.0,151.2341,152.5188,151.2341,152.5188,50004.0
2021-12-08 09:50:00,156.61,156.77,155.49,155.5,45034.0,152.4215,152.5772,151.3314,151.3411,45034.0
2021-12-08 10:00:00,155.54,156.07,155.46,155.68,34434.0,151.3801,151.8959,151.3022,151.5163,34434.0
2021-12-08 10:10:00,155.67,156.1,155.55,155.74,24122.0,151.5066,151.9251,151.3898,151.5747,24122.0
2021-12-08 10:20:00,155.74,156.29,155.65,155.67,12990.0,151.5747,152.11,151.4871,151.5066,12990.0
2021-12-08 10:30:00,155.71,155.88,155.5,155.79,17256.0,151.5455,151.711,151.3411,151.6234,17256.0
2021-12-08 10:40:00,155.79,155.97,155.48,155.92,16600.0,151.6234,151.7986,151.3217,151.7499,16600.0
2021-12-08 10:50:00,155.85,156.17,155.79,156.16,13064.0,151.6818,151.9932,151.6234,151.9835,13064.0
2021-12-08 11:00:00,156.19,156.19,155.88,156.03,9992.0,152.0127,152.0127,151.711,151.857,9992.0
2021-12-08 11:10:00,156.03,156.54,156.03,156.44,18236.0,151.857,152.3533,151.857,152.256,18236.0
2021-12-08 11:20:00,156.4,156.53,156.33,156.5,21694.0,152.2171,152.3436,152.1489,152.3144,21694.0
2021-12-08 11:30:00,156.53,156.85,156.38,156.47,34000.0,152.3436,152.655,152.1976,152.2852,34000.0
2021-12-08 11:40:00,156.48,156.66,156.19,156.63,15112.0,152.2949,152.4701,152.0127,152.4409,15112.0
2021-12-08 11:50:00,156.62,156.92,156.56,156.63,37320.0,152.4312,152.7232,152.3728,152.4409,37320.0
2021-12-08 12:00:00,156.58,156.59,156.35,156.35,38724.0,152.3923,152.402,152.1684,152.1684,38724.0
2021-12-08 12:10:00,156.34,156.6,156.3,156.55,19200.0,152.1587,152.4117,152.1197,152.3631,19200.0
2021-12-08 12:20:00,156.53,156.53,156.25,156.25,13800.0,152.3436,152.3436,152.0711,152.0711,13800.0
2021-12-08 12:30:00,156.33,156.48,156.16,156.48,15600.0,152.1489,152.2949,151.9835,152.2949,15600.0
2021-12-08 12:40:00,156.48,156.56,156.32,156.32,14400.0,152.2949,152.3728,152.1392,152.1392,14400.0
2021-12-08 12:50:00,156.31,156.39,156.14,156.18,13200.0,152.1295,152.2073,151.964,152.003,13200.0
2021-12-08 13:00:00,156.18,156.35,156.0,156.35,22240.0,152.003,152.1684,151.8278,152.1684,22240.0
2021-12-08 13:10:00,156.38,156.5,156.29,156.45,16600.0,152.1976,152.3144,152.11,152.2657,16600.0
2021-12-08 13:20:00,156.42,156.58,156.32,156.58,12400.0,152.2365,152.3923,152.1392,152.3923,12400.0
2021-12-08 13:30:00,156.55,156.55,156.25,156.45,13400.0,152.3631,152.3631,152.0711,152.2657,13400.0
2021-12-08 13:40:00,156.45,156.6,156.39,156.58,11204.0,152.2657,152.4117,152.2073,152.3923,11204.0
2021-12-08 13:50:00,156.6,156.63,156.45,156.49,19600.0,152.4117,152.4409,152.2657,152.3047,19600.0
2021-12-08 14:00:00,156.48,156.62,156.35,156.44,12340.0,152.2949,152.4312,152.1684,152.256,12340.0
2021-12-08 14:10:00,156.46,156.46,156.08,156.25,13200.0,152.2755,152.2755,151.9056,152.0711,13200.0
2021-12-08 14:20:00,156.26,156.29,156.01,156.03,24132.0,152.0808,152.11,151.8375,151.857,24132.0
2021-12-08 14:30:00,156.04,156.12,155.66,155.73,20956.0,151.8667,151.9446,151.4969,151.565,20956.0
2021-12-08 14:40:00,155.7,156.09,155.62,156.0,17602.0,151.5358,151.9154,151.4579,151.8278,17602.0
2021-12-08 14:50:00,156.04,156.4,155.98,156.35,20918.0,151.8667,152.2171,151.8083,152.1684,20918.0
2021-12-08 15:00:00,156.35,156.44,156.16,156.35,19044.0,152.1684,152.256,151.9835,152.1684,19044.0
2021-12-08 15:10:00,156.38,156.53,156.31,156.44,23404.0,152.1976,152.3436,152.1295,152.256,23404.0
2021-12-08 15:20:00,156.45,156.62,156.44,156.6,24744.0,152.2657,152.4312,152.256,152.4117,24744.0
2021-12-08 15:30:00,156.57,156.76,156.47,156.66,33398.0,152.3825,152.5674,152.2852,152.4701,33398.0
2021-12-08 15:40:00,156.66,156.71,156.31,156.51,41030.0,152.4701,152.5188,152.1295,152.3241,41030.0
2021-12-08 15:50:00,156.56,156.84,156.51,156.55,67708.0,152.3728,152.6453,152.3241,152.3631,67708.0
2021-12-09 09:30:00,155.54,156.89,155.54,156.66,41810.0,151.3801,152.694,151.3801,152.4701,41810.0
2021-12-09 09:40:00,156.71,157.1,156.61,156.62,31824.0,152.5188,152.8983,152.4215,152.4312,31824.0
2021-12-09 09:50:00,156.62,156.69,155.8,156.34,32548.0,152.4312,152.4993,151.6331,152.1587,32548.0
2021-12-09 10:00:00,156.36,156.47,155.81,156.14,30600.0,152.1781,152.2852,151.6428,151.964,30600.0
2021-12-09 10:10:00,156.06,156.06,155.68,155.9,16362.0,151.8862,151.8862,151.5163,151.7304,16362.0
2021-12-09 10:20:00,155.89,156.19,155.32,155.32,27020.0,151.7207,152.0127,151.166,151.166,27020.0
2021-12-09 10:30:00,155.37,155.56,155.02,155.16,50462.0,151.2146,151.3995,150.874,151.0102,50462.0
2021-12-09 10:40:00,155.22,155.42,155.11,155.31,11932.0,151.0686,151.2633,150.9616,151.1562,11932.0
2021-12-09 10:50:00,155.37,155.5,155.22,155.5,30808.0,151.2146,151.3411,151.0686,151.3411,30808.0
2021-12-09 11:00:00,155.52,155.91,155.35,155.91,43308.0,151.3606,151.7402,151.1951,151.7402,43308.0
2021-12-09 11:10:00,155.89,155.98,155.45,155.73,18672.0,151.7207,151.8083,151.2925,151.565,18672.0
2021-12-09 11:20:00,155.69,156.1,155.56,155.89,18840.0,151.5261,151.9251,151.3995,151.7207,18840.0
2021-12-09 11:30:00,155.89,156.0,155.68,155.76,20876.0,151.7207,151.8278,151.5163,151.5942,20876.0
2021-12-09 11:40:00,155.69,155.75,155.36,155.36,9600.0,151.5261,151.5845,151.2049,151.2049,9600.0
2021-12-09 11:50:00,155.29,155.43,155.24,155.26,13588.0,151.1368,151.273,151.0881,151.1076,13588.0
2021-12-09 12:00:00,155.25,155.32,154.77,155.08,10800.0,151.0978,151.166,150.6307,150.9324,10800.0
2021-12-09 12:10:00,155.08,155.16,154.97,154.97,5800.0,150.9324,151.0102,150.8253,150.8253,5800.0
2021-12-09 12:20:00,154.95,155.08,154.81,154.81,15000.0,150.8058,150.9324,150.6696,150.6696,15000.0
2021-12-09 12:30:00,154.76,154.79,154.54,154.71,23400.0,150.6209,150.6501,150.4068,150.5723,23400.0
2021-12-09 12:40:00,154.64,154.96,154.64,154.92,8878.0,150.5041,150.8156,150.5041,150.7767,8878.0
2021-12-09 12:50:00,154.92,154.92,154.76,154.86,6000.0,150.7767,150.7767,150.6209,150.7183,6000.0
2021-12-09 13:00:00,154.82,154.95,154.62,154.62,19800.0,150.6793,150.8058,150.4847,150.4847,19800.0
2021-12-09 13:10:00,154.62,154.91,154.62,154.91,11580.0,150.4847,150.7669,150.4847,150.7669,11580.0
2021-12-09 13:20:00,154.7,154.7,154.34,154.46,13932.0,150.5625,150.5625,150.2122,150.329,13932.0
2021-12-09 13:30:00,154.35,154.58,154.34,154.58,11400.0,150.2219,150.4457,150.2122,150.4457,11400.0
2021-12-09 13:40:00,154.54,154.54,153.59,153.67,61412.0,150.4068,150.4068,149.4822,149.5601,61412.0
2021-12-09 13:50:00,153.65,154.06,153.54,154.01,30836.0,149.5406,149.9397,149.4336,149.891,30836.0
2021-12-09 14:00:00,154.0,154.11,153.72,153.72,25800.0,149.8813,149.9883,149.6087,149.6087,25800.0
2021-12-09 14:10:00,153.64,153.65,153.12,153.57,21200.0,149.5309,149.5406,149.0248,149.4628,21200.0
2021-12-09 14:20:00,153.64,153.79,153.48,153.51,12000.0,149.5309,149.6769,149.3752,149.4044,12000.0
2021-12-09 14:30:00,153.55,153.74,153.5,153.63,9800.0,149.4433,149.6282,149.3946,149.5212,9800.0
2021-12-09 14:40:00,153.59,153.8,153.5,153.66,8000.0,149.4822,149.6866,149.3946,149.5503,8000.0
2021-12-09 14:50:00,153.66,153.68,153.3,153.48,20720.0,149.5503,149.5698,149.2,149.3752,20720.0
2021-12-09 15:00:00,153.42,153.95,153.06,153.08,25418.0,149.3168,149.8326,148.9664,148.9859,25418.0
2021-12-09 15:10:00,153.0,153.29,152.95,153.29,40358.0,148.908,149.1902,148.8593,149.1902,40358.0
2021-12-09 15:20:00,153.33,153.4,152.89,153.26,35400.0,149.2292,149.2973,148.8009,149.161,35400.0
2021-12-09 15:30:00,153.29,153.61,152.93,153.0,96918.0,149.1902,149.5017,148.8399,148.908,96918.0
2021-12-09 15:40:00,153.07,153.69,153.04,153.63,35808.0,148.9761,149.5795,148.9469,149.5212,35808.0
2021-12-09 15:50:00,153.6,153.6,152.73,152.73,64064.0,149.492,149.492,148.6452,148.6452,64064.0
2021-12-10 09:30:00,155.34,155.87,154.39,154.85,65798.0,151.1854,151.7012,150.2608,150.7085,65798.0
2021-12-10 09:40:00,154.93,154.93,153.44,153.83,38636.0,150.7864,150.7864,149.3362,149.7158,38636.0
2021-12-10 09:50:00,153.58,154.08,153.14,153.42,22388.0,149.4725,149.9591,149.0443,149.3168,22388.0
2021-12-10 10:00:00,153.55,154.14,153.55,154.14,13360.0,149.4433,150.0175,149.4433,150.0175,13360.0
2021-12-10 10:10:00,154.19,154.77,153.72,154.73,50770.0,150.0662,150.6307,149.6087,150.5917,50770.0
2021-12-10 10:20:00,154.76,154.85,154.04,154.19,43912.0,150.6209,150.7085,149.9202,150.0662,43912.0
2021-12-10 10:30:00,154.26,154.27,152.87,153.14,47106.0,150.1343,150.144,148.7815,149.0443,47106.0
2021-12-10 10:40:00,153.23,153.33,152.57,152.59,22244.0,149.1318,149.2292,148.4895,148.509,22244.0
2021-12-10 10:50:00,152.65,153.1,152.65,153.06,27584.0,148.5674,149.0053,148.5674,148.9664,27584.0
2021-12-10 11:00:00,152.96,153.1,152.21,152.39,27314.0,148.8691,149.0053,148.1391,148.3143,27314.0
2021-12-10 11:10:00,152.41,152.83,152.24,152.69,23272.0,148.3338,148.7425,148.1683,148.6063,23272.0
2021-12-10 11:20:00,152.67,152.91,152.33,152.85,12000.0,148.5868,148.8204,148.2559,148.762,12000.0
2021-12-10 11:30:00,152.88,152.91,152.35,152.9,14930.0,148.7912,148.8204,148.2754,148.8107,14930.0
2021-12-10 11:40:00,152.85,153.45,152.75,153.28,24200.0,148.762,149.346,148.6647,149.1805,24200.0
2021-12-10 11:50:00,153.31,153.46,153.13,153.27,15900.0,149.2097,149.3557,149.0345,149.1708,15900.0
2021-12-10 12:00:00,153.28,153.53,153.07,153.4,18314.0,149.1805,149.4238,148.9761,149.2973,18314.0
2021-12-10 12:10:00,153.35,153.69,153.35,153.47,15060.0,149.2486,149.5795,149.2486,149.3654,15060.0
2021-12-10 12:20:00,153.48,153.67,153.42,153.42,15040.0,149.3752,149.5601,149.3168,149.3168,15040.0
2021-12-10 12:30:00,153.39,153.46,152.95,153.0,11200.0,149.2876,149.3557,148.8593,148.908,11200.0
2021-12-10 12:40:00,153.03,153.32,152.98,153.32,5200.0,148.9372,149.2194,148.8885,149.2194,5200.0
2021-12-10 12:50:00,153.39,153.43,153.35,153.38,10142.0,149.2876,149.3265,149.2486,149.2778,10142.0
2021-12-10 13:00:00,153.34,153.56,153.2,153.51,6938.0,149.2389,149.453,149.1027,149.4044,6938.0
2021-12-10 13:10:00,153.44,153.47,153.14,153.2,11846.0,149.3362,149.3654,149.0443,149.1027,11846.0
2021-12-10 13:20:00,153.12,153.27,153.07,153.19,10958.0,149.0248,149.1708,148.9761,149.0929,10958.0
2021-12-10 13:30:00,153.13,153.21,152.86,152.96,25266.0,149.0345,149.1124,148.7717,148.8691,25266.0
2021-12-10 13:40:00,152.94,153.09,152.93,152.94,14490.0,148.8496,148.9956,148.8399,148.8496,14490.0
2021-12-10 13:50:00,152.97,153.21,152.97,153.12,7274.0,148.8788,149.1124,148.8788,149.0248,7274.0
2021-12-10 14:00:00,153.13,153.27,153.0,153.02,8088.0,149.0345,149.1708,148.908,148.9275,8088.0
2021-12-10 14:10:00,153.08,153.23,153.02,153.23,5400.0,148.9859,149.1318,148.9275,149.1318,5400.0
2021-12-10 14:20:00,153.23,153.28,153.01,153.15,7502.0,149.1318,149.1805,148.9177,149.054,7502.0
2021-12-10 14:30:00,153.15,153.29,152.98,153.09,18648.0,149.054,149.1902,148.8885,148.9956,18648.0
2021-12-10 14:40:00,153.12,153.19,153.08,153.11,4200.0,149.0248,149.0929,148.9859,149.0151,4200.0
2021-12-10 14:50:00,153.14,153.19,152.89,152.99,14758.0,149.0443,149.0929,148.8009,148.8983,14758.0
2021-12-10 15:00:00,152.93,153.07,152.79,153.03,12074.0,148.8399,148.9761,148.7036,148.9372,12074.0
2021-12-10 15:10:00,153.02,153.29,153.01,153.28,40166.0,148.9275,149.1902,148.9177,149.1805,40166.0
2021-12-10 15:20:00,153.26,153.54,153.26,153.49,48496.0,149.161,149.4336,149.161,149.3849,48496.0
2021-12-10 15:30:00,153.48,153.7,153.45,153.52,27076.0,149.3752,149.5893,149.346,149.4141,27076.0
2021-12-10 15:40:00,153.49,153.57,153.32,153.33,18298.0,149.3849,149.4628,149.2194,149.2292,18298.0
2021-12-10 15:50:00,153.36,153.95,153.29,153.82,33404.0,149.2584,149.8326,149.1902,149.7061,33404.0
2021-12-13 09:30:00,154.25,154.45,153.26,153.96,30926.0,150.1246,150.3192,149.161,149.8423,30926.0
2021-12-13 09:40:00,153.84,154.34,153.44,153.63,33338.0,149.7255,150.2122,149.3362,149.5212,33338.0
2021-12-13 09:50:00,153.58,153.74,152.93,153.27,24038.0,149.4725,149.6282,148.8399,149.1708,24038.0
2021-12-13 10:00:00,153.24,153.26,152.77,152.77,35718.0,149.1416,149.161,148.6842,148.6842,35718.0
2021-12-13 10:10:00,152.65,153.19,152.59,152.63,34442.0,148.5674,149.0929,148.509,148.5479,34442.0
2021-12-13 10:20:00,152.57,152.6,151.99,152.28,39734.0,148.4895,148.5187,147.925,148.2073,39734.0
2021-12-13 10:30:00,152.1,152.46,151.87,151.87,38132.0,148.0321,148.3824,147.8082,147.8082,38132.0
2021-12-13 10:40:00,151.87,152.32,151.83,152.1,21750.0,147.8082,148.2462,147.7693,148.0321,21750.0
2021-12-13 10:50:00,152.14,152.34,151.81,152.02,14892.0,148.071,148.2657,147.7498,147.9542,14892.0
2021-12-13 11:00:00,152.02,152.04,151.46,151.66,22440.0,147.9542,147.9737,147.4092,147.6038,22440.0
2021-12-13 11:10:00,151.64,151.81,151.36,151.42,16600.0,147.5844,147.7498,147.3119,147.3703,16600.0
2021-12-13 11:20:00,151.41,151.47,150.97,151.06,37152.0,147.3605,147.4189,146.9323,147.0199,37152.0
2021-12-13 11:30:00,151.07,151.21,150.58,150.67,46914.0,147.0296,147.1659,146.5527,146.6403,46914.0
2021-12-13 11:40:00,150.75,150.93,150.56,150.58,24258.0,146.7182,146.8934,146.5333,146.5527,24258.0
2021-12-13 11:50:00,150.56,150.64,150.21,150.54,42504.0,146.5333,146.6111,146.1926,146.5138,42504.0
2021-12-13 12:00:00,150.57,150.9,150.43,150.88,24634.0,146.543,146.8642,146.4067,146.8447,24634.0
2021-12-13 12:10:00,150.91,151.19,150.75,151.11,34306.0,146.8739,147.1464,146.7182,147.0685,34306.0
2021-12-13 12:20:00,151.07,151.46,151.07,151.31,16938.0,147.0296,147.4092,147.0296,147.2632,16938.0
2021-12-13 12:30:00,151.27,151.64,151.26,151.56,17674.0,147.2243,147.5844,147.2145,147.5065,17674.0
2021-12-13 12:40:00,151.47,151.51,151.27,151.34,6000.0,147.4189,147.4579,147.2243,147.2924,6000.0
2021-12-13 12:50:00,151.2,151.24,150.97,151.08,11390.0,147.1561,147.1951,146.9323,147.0394,11390.0
2021-12-13 13:00:00,151.06,151.2,150.94,150.97,8000.0,147.0199,147.1561,146.9031,146.9323,8000.0
2021-12-13 13:10:00,151.03,151.13,150.91,151.1,5924.0,146.9907,147.088,146.8739,147.0588,5924.0
2021-12-13 13:20:00,151.04,151.13,150.88,151.01,9550.0,147.0004,147.088,146.8447,146.9712,9550.0
2021-12-13 13:30:00,151.03,151.03,150.7,150.82,10600.0,146.9907,146.9907,146.6695,146.7863,10600.0
2021-12-13 13:40:00,150.98,151.28,150.98,151.1,9200.0,146.942,147.234,146.942,147.0588,9200.0
2021-12-13 13:50:00,151.11,151.28,150.98,151.01,16252.0,147.0685,147.234,146.942,146.9712,16252.0
2021-12-13 14:00:00,151.03,151.09,150.9,151.09,14986.0,146.9907,147.0491,146.8642,147.0491,14986.0
2021-12-13 14:10:00,151.03,151.1,150.75,150.78,27600.0,146.9907,147.0588,146.7182,146.7474,27600.0
2021-12-13 14:20:00,150.78,151.03,150.67,150.8,10080.0,146.7474,146.9907,146.6403,146.7668,10080.0
2021-12-13 14:30:00,150.81,150.98,150.71,150.97,14804.0,146.7766,146.942,146.6792,146.9323,14804.0
2021-12-13 14:40:00,150.94,150.99,150.72,150.77,15924.0,146.9031,146.9518,146.689,146.7376,15924.0
2021-12-13 14:50:00,150.77,151.0,150.71,151.0,23632.0,146.7376,146.9615,146.6792,146.9615,23632.0
2021-12-13 15:00:00,151.03,151.23,150.99,151.03,32912.0,146.9907,147.1853,146.9518,146.9907,32912.0
2021-12-13 15:10:00,151.04,151.29,150.89,150.89,28948.0,147.0004,147.2437,146.8544,146.8544,28948.0
2021-12-13 15:20:00,150.96,150.96,150.49,150.58,26730.0,146.9226,146.9226,146.4651,146.5527,26730.0
2021-12-13 15:30:00,150.61,150.96,150.52,150.6,33490.0,146.5819,146.9226,146.4943,146.5722,33490.0
2021-12-13 15:40:00,150.6,150.63,150.38,150.42,58852.0,146.5722,146.6014,146.3581,146.397,58852.0
2021-12-13 15:50:00,150.43,150.43,149.55,149.6,153108.0,146.4067,146.4067,145.5503,145.5989,153108.0
2021-12-14 09:30:00,147.75,148.89,147.21,148.44,83878.0,143.7984,144.9079,143.2729,144.47,83878.0
2021-12-14 09:40:00,148.52,149.34,148.46,148.79,60358.0,144.5478,145.3459,144.4894,144.8106,60358.0
2021-12-14 09:50:00,148.85,149.26,148.47,148.84,37756.0,144.869,145.268,144.4992,144.8593,37756.0
2021-12-14 10:00:00,148.85,149.13,148.36,148.58,26798.0,144.869,145.1415,144.3921,144.6062,26798.0
2021-12-14 10:10:00,148.58,148.64,148.15,148.49,31330.0,144.6062,144.6646,144.1877,144.5186,31330.0
2021-12-14 10:20:00,148.52,149.72,148.36,149.46,36000.0,144.5478,145.7157,144.3921,145.4627,36000.0
2021-12-14 10:30:00,149.54,149.67,148.75,148.75,35340.0,145.5405,145.6671,144.7717,144.7717,35340.0
2021-12-14 10:40:00,148.74,148.85,148.18,148.25,35578.0,144.7619,144.869,144.2169,144.285,35578.0
2021-12-14 10:50:00,148.29,148.33,147.44,147.68,52704.0,144.324,144.3629,143.4967,143.7303,52704.0
2021-12-14 11:00:00,147.6,147.75,147.29,147.64,80260.0,143.6524,143.7984,143.3507,143.6914,80260.0
2021-12-14 11:10:00,147.64,147.74,147.32,147.48,16840.0,143.6914,143.7887,143.3799,143.5356,16840.0
2021-12-14 11:20:00,147.47,147.79,147.35,147.77,21520.0,143.5259,143.8373,143.4091,143.8179,21520.0
2021-12-14 11:30:00,147.81,147.91,147.14,147.2,12440.0,143.8568,143.9541,143.2047,143.2631,12440.0
2021-12-14 11:40:00,147.11,147.46,147.01,147.25,20670.0,143.1755,143.5162,143.0782,143.3118,20670.0
2021-12-14 11:50:00,147.29,147.44,147.16,147.29,15300.0,143.3507,143.4967,143.2242,143.3507,15300.0
2021-12-14 12:00:00,147.3,147.45,147.06,147.25,53538.0,143.3604,143.5064,143.1269,143.3118,53538.0
2021-12-14 12:10:00,147.34,147.39,146.92,147.02,22302.0,143.3994,143.448,142.9906,143.0879,22302.0
2021-12-14 12:20:00,146.97,147.35,146.9,147.35,20834.0,143.0393,143.4091,142.9711,143.4091,20834.0
2021-12-14 12:30:00,147.29,147.33,147.01,147.1,9200.0,143.3507,143.3896,143.0782,143.1658,9200.0
2021-12-14 12:40:00,147.13,147.2,146.82,146.93,38092.0,143.195,143.2631,142.8933,143.0003,38092.0
2021-12-14 12:50:00,146.93,147.24,146.9,147.21,27462.0,143.0003,143.3021,142.9711,143.2729,27462.0
2021-12-14 13:00:00,147.15,147.7,147.05,147.67,16800.0,143.2145,143.7497,143.1171,143.7206,16800.0
2021-12-14 13:10:00,147.72,147.85,147.47,147.52,16006.0,143.7692,143.8957,143.5259,143.5746,16006.0
2021-12-14 13:20:00,147.59,147.76,147.46,147.73,12888.0,143.6427,143.8081,143.5162,143.7789,12888.0
2021-12-14 13:30:00,147.75,147.78,147.54,147.78,9600.0,143.7984,143.8276,143.594,143.8276,9600.0
2021-12-14 13:40:00,147.76,147.76,147.37,147.37,14216.0,143.8081,143.8081,143.4286,143.4286,14216.0
2021-12-14 13:50:00,147.47,147.62,147.32,147.42,26900.0,143.5259,143.6719,143.3799,143.4772,26900.0
2021-12-14 14:00:00,147.41,148.2,147.31,148.19,26758.0,143.4675,144.2364,143.3702,144.2266,26758.0
2021-12-14 14:10:00,148.15,148.29,147.91,147.97,15600.0,144.1877,144.324,143.9541,144.0125,15600.0
2021-12-14 14:20:00,148.0,148.28,147.81,148.03,24440.0,144.0417,144.3142,143.8568,144.0709,24440.0
2021-12-14 14:30:00,148.09,148.24,147.96,148.1,24000.0,144.1293,144.2753,144.0028,144.1391,24000.0
2021-12-14 14:40:00,148.1,148.5,148.09,148.13,24024.0,144.1391,144.5284,144.1293,144.1682,24024.0
2021-12-14 14:50:00,148.12,148.17,147.97,148.11,22800.0,144.1585,144.2072,144.0125,144.1488,22800.0
2021-12-14 15:00:00,148.11,148.52,148.08,148.51,25196.0,144.1488,144.5478,144.1196,144.5381,25196.0
2021-12-14 15:10:00,148.49,148.7,148.35,148.7,19000.0,144.5186,144.723,144.3824,144.723,19000.0
2021-12-14 15:20:00,148.69,148.94,148.55,148.93,31206.0,144.7133,144.9566,144.577,144.9469,31206.0
2021-12-14 15:30:00,148.88,149.38,148.86,149.02,62300.0,144.8982,145.3848,144.8787,145.0344,62300.0
2021-12-14 15:40:00,149.01,149.17,148.69,148.71,29636.0,145.0247,145.1804,144.7133,144.7327,29636.0
2021-12-14 15:50:00,148.75,148.97,148.38,148.97,66952.0,144.7717,144.9858,144.4116,144.9858,66952.0
2021-12-15 09:30:00,149.4,149.75,148.34,149.1,15134.0,145.4043,145.7449,144.3726,145.1123,15134.0
2021-12-15 09:40:00,149.0,149.02,148.22,148.22,11542.0,145.015,145.0344,144.2558,144.2558,11542.0
2021-12-15 09:50:00,148.23,148.68,148.23,148.41,27544.0,144.2656,144.7035,144.2656,144.4408,27544.0
2021-12-15 10:00:00,148.12,149.06,148.08,148.85,57010.0,144.1585,145.0734,144.1196,144.869,57010.0
2021-12-15 10:10:00,148.74,149.16,148.53,148.72,32472.0,144.7619,145.1707,144.5576,144.7425,32472.0
2021-12-15 10:20:00,148.79,149.4,148.79,149.23,23000.0,144.8106,145.4043,144.8106,145.2388,23000.0
2021-12-15 10:30:00,149.26,149.97,149.14,149.97,22188.0,145.268,145.959,145.1512,145.959,22188.0
2021-12-15 10:40:00,149.91,150.08,149.54,149.54,22878.0,145.9006,146.0661,145.5405,145.5405,22878.0
2021-12-15 10:50:00,149.43,149.56,149.28,149.35,3400.0,145.4335,145.56,145.2875,145.3556,3400.0
2021-12-15 11:00:00,149.4,149.79,149.27,149.6,14790.0,145.4043,145.7839,145.2778,145.5989,14790.0
2021-12-15 11:10:00,149.28,149.33,148.93,148.96,10866.0,145.2875,145.3362,144.9469,144.9761,10866.0
2021-12-15 11:20:00,148.88,149.17,148.85,148.85,8604.0,144.8982,145.1804,144.869,144.869,8604.0
2021-12-15 11:30:00,148.84,148.84,148.5,148.58,12496.0,144.8593,144.8593,144.5284,144.6062,12496.0
2021-12-15 11:40:00,148.39,148.5,148.09,148.35,14384.0,144.4213,144.5284,144.1293,144.3824,14384.0
2021-12-15 11:50:00,148.44,148.59,148.31,148.47,18858.0,144.47,144.6159,144.3434,144.4992,18858.0
2021-12-15 12:00:00,148.48,148.69,148.23,148.26,4940.0,144.5089,144.7133,144.2656,144.2948,4940.0
2021-12-15 12:10:00,148.22,148.41,148.08,148.08,5800.0,144.2558,144.4408,144.1196,144.1196,5800.0
2021-12-15 12:20:00,148.02,148.6,147.9,148.6,12436.0,144.0612,144.6257,143.9444,144.6257,12436.0
2021-12-15 12:30:00,148.54,148.78,148.54,148.65,10712.0,144.5673,144.8009,144.5673,144.6743,10712.0
2021-12-15 12:40:00,148.46,148.46,148.25,148.34,5482.0,144.4894,144.4894,144.285,144.3726,5482.0
2021-12-15 12:50:00,148.25,148.46,148.25,148.31,10518.0,144.285,144.4894,144.285,144.3434,10518.0
2021-12-15 13:00:00,148.34,148.6,148.29,148.56,16444.0,144.3726,144.6257,144.324,144.5867,16444.0
2021-12-15 13:10:00,148.53,148.57,148.42,148.52,19806.0,144.5576,144.5965,144.4505,144.5478,19806.0
2021-12-15 13:20:00,148.53,148.62,148.48,148.49,10498.0,144.5576,144.6451,144.5089,144.5186,10498.0
2021-12-15 13:30:00,148.51,148.81,148.51,148.7,15134.0,144.5381,144.8301,144.5381,144.723,15134.0
2021-12-15 13:40:00,148.59,148.79,148.59,148.67,8918.0,144.6159,144.8106,144.6159,144.6938,8918.0
2021-12-15 13:50:00,148.6,149.07,148.6,149.04,19954.0,144.6257,145.0831,144.6257,145.0539,19954.0
2021-12-15 14:00:00,148.88,150.18,147.85,149.92,52056.0,144.8982,146.1634,143.8957,145.9104,52056.0
2021-12-15 14:10:00,149.9,151.02,149.77,150.79,29254.0,145.8909,146.981,145.7644,146.7571,29254.0
2021-12-15 14:20:00,150.78,150.8,149.54,149.82,23418.0,146.7474,146.7668,145.5405,145.8131,23418.0
2021-12-15 14:30:00,149.78,150.44,149.63,150.32,33992.0,145.7741,146.4165,145.6281,146.2997,33992.0
2021-12-15 14:40:00,150.27,150.85,150.13,150.65,31064.0,146.251,146.8155,146.1148,146.6209,31064.0
2021-12-15 14:50:00,150.35,150.99,150.12,150.48,34058.0,146.3289,146.9518,146.105,146.4554,34058.0
2021-12-15 15:00:00,150.62,151.89,150.55,151.89,43534.0,146.5917,147.8277,146.5235,147.8277,43534.0
2021-12-15 15:10:00,151.89,153.36,151.76,153.27,74786.0,147.8277,149.2584,147.7012,149.1708,74786.0
2021-12-15 15:20:00,153.31,153.78,153.07,153.45,81326.0,149.2097,149.6671,148.9761,149.346,81326.0
2021-12-15 15:30:00,153.48,154.23,153.27,154.16,85304.0,149.3752,150.1051,149.1708,150.037,85304.0
2021-12-15 15:40:00,154.13,154.17,153.33,153.58,80496.0,150.0078,150.0467,149.2292,149.4725,80496.0
2021-12-15 15:50:00,153.63,155.19,153.62,155.06,102704.0,149.5212,151.0394,149.5114,150.9129,102704.0
2021-12-16 09:30:00,155.84,156.18,154.27,154.33,51618.0,151.672,152.003,150.144,150.2024,51618.0
2021-12-16 09:40:00,154.22,154.5,153.12,154.39,22256.0,150.0954,150.3679,149.0248,150.2608,22256.0
2021-12-16 09:50:00,154.71,154.71,153.63,153.63,27320.0,150.5723,150.5723,149.5212,149.5212,27320.0
2021-12-16 10:00:00,153.63,153.77,152.38,152.38,43488.0,149.5212,149.6574,148.3046,148.3046,43488.0
2021-12-16 10:10:00,152.42,153.04,152.42,152.81,40742.0,148.3435,148.9469,148.3435,148.7231,40742.0
2021-12-16 10:20:00,152.81,153.08,152.46,153.03,12904.0,148.7231,148.9859,148.3824,148.9372,12904.0
2021-12-16 10:30:00,153.05,153.35,152.49,152.49,35182.0,148.9567,149.2486,148.4116,148.4116,35182.0
2021-12-16 10:40:00,152.51,152.7,151.99,152.42,30600.0,148.4311,148.616,147.925,148.3435,30600.0
2021-12-16 10:50:00,152.29,152.43,152.0,152.17,18102.0,148.217,148.3532,147.9347,148.1002,18102.0
2021-12-16 11:00:00,152.39,152.39,151.1,151.34,17262.0,148.3143,148.3143,147.0588,147.2924,17262.0
2021-12-16 11:10:00,151.26,151.39,150.91,151.34,15690.0,147.2145,147.3411,146.8739,147.2924,15690.0
2021-12-16 11:20:00,151.27,151.53,151.14,151.44,12688.0,147.2243,147.4773,147.0977,147.3897,12688.0
2021-12-16 11:30:00,151.45,151.45,150.5,150.64,20788.0,147.3995,147.3995,146.4749,146.6111,20788.0
2021-12-16 11:40:00,150.63,150.85,150.47,150.66,9288.0,146.6014,146.8155,146.4457,146.6306,9288.0
2021-12-16 11:50:00,150.63,150.78,150.0,150.0,22420.0,146.6014,146.7474,145.9882,145.9882,22420.0
2021-12-16 12:00:00,150.05,150.39,149.5,149.63,30562.0,146.0369,146.3678,145.5016,145.6281,30562.0
2021-12-16 12:10:00,149.56,149.97,149.48,149.9,24640.0,145.56,145.959,145.4821,145.8909,24640.0
2021-12-16 12:20:00,149.96,150.02,148.85,149.23,132112.0,145.9493,146.0077,144.869,145.2388,132112.0
2021-12-16 12:30:00,149.33,149.8,149.27,149.47,18708.0,145.3362,145.7936,145.2778,145.4724,18708.0
2021-12-16 12:40:00,149.4,149.4,148.98,149.03,5794.0,145.4043,145.4043,144.9955,145.0442,5794.0
2021-12-16 12:50:00,149.03,149.24,148.81,148.81,32716.0,145.0442,145.2486,144.8301,144.8301,32716.0
2021-12-16 13:00:00,148.82,149.34,148.82,149.33,26758.0,144.8398,145.3459,144.8398,145.3362,26758.0
2021-12-16 13:10:00,149.4,149.7,149.37,149.58,17078.0,145.4043,145.6963,145.3751,145.5795,17078.0
2021-12-16 13:20:00,149.67,149.67,149.23,149.39,17972.0,145.6671,145.6671,145.2388,145.3946,17972.0
2021-12-16 13:30:00,149.32,149.42,148.98,149.1,25086.0,145.3264,145.4237,144.9955,145.1123,25086.0
2021-12-16 13:40:00,148.99,149.45,148.88,149.41,15274.0,145.0052,145.4529,144.8982,145.414,15274.0
2021-12-16 13:50:00,149.43,149.5,148.84,148.84,7642.0,145.4335,145.5016,144.8593,144.8593,7642.0
2021-12-16 14:00:00,148.86,149.07,148.6,148.6,13418.0,144.8787,145.0831,144.6257,144.6257,13418.0
2021-12-16 14:10:00,148.59,148.62,148.16,148.16,23400.0,144.6159,144.6451,144.1974,144.1974,23400.0
2021-12-16 14:20:00,148.06,148.14,147.75,148.03,41700.0,144.1001,144.178,143.7984,144.0709,41700.0
2021-12-16 14:30:00,148.06,148.31,147.71,148.23,17862.0,144.1001,144.3434,143.7595,144.2656,17862.0
2021-12-16 14:40:00,148.39,148.53,147.58,147.69,25868.0,144.4213,144.5576,143.633,143.74,25868.0
2021-12-16 14:50:00,147.72,148.15,147.65,148.1,28844.0,143.7692,144.1877,143.7011,144.1391,28844.0
2021-12-16 15:00:00,148.02,148.44,147.81,147.84,24504.0,144.0612,144.47,143.8568,143.886,24504.0
2021-12-16 15:10:00,147.84,148.47,147.72,148.47,18692.0,143.886,144.4992,143.7692,144.4992,18692.0
2021-12-16 15:20:00,148.48,148.84,148.35,148.78,38164.0,144.5089,144.8593,144.3824,144.8009,38164.0
2021-12-16 15:30:00,148.79,149.18,148.61,149.17,26924.0,144.8106,145.1902,144.6354,145.1804,26924.0
2021-12-16 15:40:00,149.05,149.35,148.23,148.27,51676.0,145.0636,145.3556,144.2656,144.3045,51676.0
2021-12-16 15:50:00,148.28,148.9,148.23,148.31,162912.0,144.3142,144.9177,144.2656,144.3434,162912.0
2021-12-17 09:30:00,146.92,148.1,146.66,147.26,50002.0,142.9906,144.1391,142.7376,143.3215,50002.0
2021-12-17 09:40:00,147.3,148.5,146.75,148.5,49882.0,143.3604,144.5284,142.8252,144.5284,49882.0
2021-12-17 09:50:00,148.48,148.9,148.03,148.48,53268.0,144.5089,144.9177,144.0709,144.5089,53268.0
2021-12-17 10:00:00,148.29,148.61,147.9,148.41,24146.0,144.324,144.6354,143.9444,144.4408,24146.0
2021-12-17 10:10:00,148.27,148.32,147.18,147.58,22028.0,144.3045,144.3532,143.2437,143.633,22028.0
2021-12-17 10:20:00,147.58,148.23,147.14,148.22,60264.0,143.633,144.2656,143.2047,144.2558,60264.0
2021-12-17 10:30:00,148.24,149.1,148.01,149.1,47884.0,144.2753,145.1123,144.0515,145.1123,47884.0
2021-12-17 10:40:00,148.94,149.4,148.84,149.4,30852.0,144.9566,145.4043,144.8593,145.4043,30852.0
2021-12-17 10:50:00,149.34,149.75,149.23,149.43,31042.0,145.3459,145.7449,145.2388,145.4335,31042.0
2021-12-17 11:00:00,149.4,149.46,149.04,149.12,4568.0,145.4043,145.4627,145.0539,145.1318,4568.0
2021-12-17 11:10:00,149.12,150.0,149.12,149.54,23798.0,145.1318,145.9882,145.1318,145.5405,23798.0
2021-12-17 11:20:00,149.56,149.6,149.29,149.34,7200.0,145.56,145.5989,145.2972,145.3459,7200.0
2021-12-17 11:30:00,149.5,149.5,148.41,148.55,21510.0,145.5016,145.5016,144.4408,144.577,21510.0
2021-12-17 11:40:00,148.52,148.57,147.7,147.79,12954.0,144.5478,144.5965,143.7497,143.8373,12954.0
2021-12-17 11:50:00,147.89,148.51,147.89,148.51,11400.0,143.9347,144.5381,143.9347,144.5381,11400.0
2021-12-17 12:00:00,148.46,148.46,147.76,147.87,12200.0,144.4894,144.4894,143.8081,143.9152,12200.0
2021-12-17 12:10:00,148.05,148.78,148.05,148.31,11200.0,144.0904,144.8009,144.0904,144.3434,11200.0
2021-12-17 12:20:00,148.35,148.46,147.89,148.24,8500.0,144.3824,144.4894,143.9347,144.2753,8500.0
2021-12-17 12:30:00,148.22,148.69,148.19,148.19,8092.0,144.2558,144.7133,144.2266,144.2266,8092.0
2021-12-17 12:40:00,148.18,148.25,147.84,148.04,10804.0,144.2169,144.285,143.886,144.0807,10804.0
2021-12-17 12:50:00,148.1,148.24,147.73,148.07,7800.0,144.1391,144.2753,143.7789,144.1099,7800.0
2021-12-17 13:00:00,148.08,148.15,147.77,147.77,7640.0,144.1196,144.1877,143.8179,143.8179,7640.0
2021-12-17 13:10:00,148.09,148.23,147.95,148.19,8400.0,144.1293,144.2656,143.9931,144.2266,8400.0
2021-12-17 13:20:00,148.21,148.6,148.18,148.58,8400.0,144.2461,144.6257,144.2169,144.6062,8400.0
2021-12-17 13:30:00,148.63,148.71,148.36,148.4,5400.0,144.6549,144.7327,144.3921,144.431,5400.0
2021-12-17 13:40:00,148.45,148.66,148.15,148.66,8800.0,144.4797,144.6841,144.1877,144.6841,8800.0
2021-12-17 13:50:00,148.59,148.79,148.47,148.79,16600.0,144.6159,144.8106,144.4992,144.8106,16600.0
2021-12-17 14:00:00,148.72,148.72,148.43,148.69,7300.0,144.7425,144.7425,144.4602,144.7133,7300.0
2021-12-17 14:10:00,148.72,148.95,148.67,148.79,9202.0,144.7425,144.9663,144.6938,144.8106,9202.0
2021-12-17 14:20:00,148.81,148.83,148.14,148.29,7000.0,144.8301,144.8495,144.178,144.324,7000.0
2021-12-17 14:30:00,148.31,148.54,148.26,148.4,5200.0,144.3434,144.5673,144.2948,144.431,5200.0
2021-12-17 14:40:00,148.41,148.86,148.41,148.79,4400.0,144.4408,144.8787,144.4408,144.8106,4400.0
2021-12-17 14:50:00,148.81,148.81,148.25,148.58,26064.0,144.8301,144.8301,144.285,144.6062,26064.0
2021-12-17 15:00:00,148.57,149.04,148.56,148.83,32950.0,144.5965,145.0539,144.5867,144.8495,32950.0
2021-12-17 15:10:00,148.79,148.81,148.15,148.5,25678.0,144.8106,144.8301,144.1877,144.5284,25678.0
2021-12-17 15:20:00,148.54,148.75,148.28,148.37,21280.0,144.5673,144.7717,144.3142,144.4018,21280.0
2021-12-17 15:30:00,148.36,148.4,147.81,148.13,17616.0,144.3921,144.431,143.8568,144.1682,17616.0
2021-12-17 15:40:00,148.12,148.32,147.72,147.72,14058.0,144.1585,144.3532,143.7692,143.7692,14058.0
2021-12-17 15:50:00,147.78,148.09,147.41,147.74,55530.0,143.8276,144.1293,143.4675,143.7887,55530.0
2021-12-20 09:30:00,144.78,145.9,144.71,145.9,57776.0,141.6683,142.7643,141.5998,142.7643,57776.0
2021-12-20 09:40:00,145.84,145.96,145.1,145.27,57972.0,142.7056,142.823,141.9815,142.1478,57972.0
2021-12-20 09:50:00,145.29,146.29,145.29,146.19,44306.0,142.1674,143.1459,142.1674,143.048,44306.0
2021-12-20 10:00:00,146.15,146.39,145.66,145.68,16050.0,143.0089,143.2437,142.5294,142.549,16050.0
2021-12-20 10:10:00,145.7,146.75,145.64,146.59,43722.0,142.5686,143.596,142.5099,143.4394,43722.0
2021-12-20 10:20:00,146.41,146.56,145.95,146.04,31102.0,143.2633,143.4101,142.8132,142.9013,31102.0
2021-12-20 10:30:00,145.97,146.49,145.64,146.39,18200.0,142.8328,143.3416,142.5099,143.2437,18200.0
2021-12-20 10:40:00,146.11,146.33,145.89,145.93,18072.0,142.9698,143.185,142.7545,142.7936,18072.0
2021-12-20 10:50:00,145.94,146.0,145.19,145.32,24400.0,142.8034,142.8621,142.0695,142.1967,24400.0
2021-12-20 11:00:00,145.29,145.35,144.72,144.97,16710.0,142.1674,142.2261,141.6096,141.8543,16710.0
2021-12-20 11:10:00,144.91,145.13,144.7,144.94,18600.0,141.7955,142.0108,141.5901,141.8249,18600.0
2021-12-20 11:20:00,144.97,145.06,144.61,144.7,18640.0,141.8543,141.9423,141.502,141.5901,18640.0
2021-12-20 11:30:00,144.74,145.01,144.43,144.61,22552.0,141.6292,141.8934,141.3259,141.502,22552.0
2021-12-20 11:40:00,144.53,144.68,144.37,144.63,17956.0,141.4237,141.5705,141.2671,141.5216,17956.0
2021-12-20 11:50:00,144.67,145.22,144.67,145.21,21556.0,141.5607,142.0989,141.5607,142.0891,21556.0
2021-12-20 12:00:00,145.18,145.26,144.93,144.95,20420.0,142.0597,142.138,141.8151,141.8347,20420.0
2021-12-20 12:10:00,145.04,145.31,144.73,145.31,16296.0,141.9227,142.1869,141.6194,142.1869,16296.0
2021-12-20 12:20:00,145.26,145.29,144.86,144.97,9226.0,142.138,142.1674,141.7466,141.8543,9226.0
2021-12-20 12:30:00,144.96,144.96,144.57,144.63,13100.0,141.8445,141.8445,141.4628,141.5216,13100.0
2021-12-20 12:40:00,144.6,144.63,144.39,144.45,24400.0,141.4922,141.5216,141.2867,141.3454,24400.0
2021-12-20 12:50:00,144.52,144.56,144.19,144.19,33588.0,141.4139,141.4531,141.091,141.091,33588.0
2021-12-20 13:00:00,144.2,144.32,144.07,144.31,65776.0,141.1008,141.2182,140.9736,141.2084,65776.0
2021-12-20 13:10:00,144.42,144.56,144.29,144.38,5058.0,141.3161,141.4531,141.1889,141.2769,5058.0
2021-12-20 13:20:00,144.38,144.53,144.34,144.53,6730.0,141.2769,141.4237,141.2378,141.4237,6730.0
2021-12-20 13:30:00,144.52,144.87,144.39,144.85,15254.0,141.4139,141.7564,141.2867,141.7368,15254.0
2021-12-20 13:40:00,144.88,145.15,144.85,144.93,19650.0,141.7662,142.0304,141.7368,141.8151,19650.0
2021-12-20 13:50:00,145.0,145.26,144.81,144.85,11574.0,141.8836,142.138,141.6977,141.7368,11574.0
2021-12-20 14:00:00,144.87,145.25,144.85,145.13,15684.0,141.7564,142.1282,141.7368,142.0108,15684.0
2021-12-20 14:10:00,145.2,145.4,145.09,145.37,8462.0,142.0793,142.275,141.9717,142.2457,8462.0
2021-12-20 14:20:00,145.3,145.31,144.88,144.88,13734.0,142.1772,142.1869,141.7662,141.7662,13734.0
2021-12-20 14:30:00,144.81,144.83,144.66,144.76,15430.0,141.6977,141.7173,141.5509,141.6488,15430.0
2021-12-20 14:40:00,144.83,144.97,144.68,144.81,34242.0,141.7173,141.8543,141.5705,141.6977,34242.0
2021-12-20 14:50:00,144.9,145.35,144.89,145.02,20618.0,141.7858,142.2261,141.776,141.9032,20618.0
2021-12-20 15:00:00,145.05,145.49,145.05,145.38,19948.0,141.9325,142.3631,141.9325,142.2554,19948.0
2021-12-20 15:10:00,145.42,145.82,145.37,145.74,26900.0,142.2946,142.686,142.2457,142.6077,26900.0
2021-12-20 15:20:00,145.83,146.01,145.65,145.74,26748.0,142.6958,142.8719,142.5196,142.6077,26748.0
2021-12-20 15:30:00,145.71,145.71,145.34,145.64,71118.0,142.5783,142.5783,142.2163,142.5099,71118.0
2021-12-20 15:40:00,145.63,145.8,145.46,145.52,40828.0,142.5001,142.6664,142.3337,142.3924,40828.0
2021-12-20 15:50:00,145.58,145.99,145.58,145.79,50668.0,142.4511,142.8523,142.4511,142.6566,50668.0
2021-12-21 09:30:00,148.85,149.16,148.13,148.87,92662.0,145.6509,145.9542,144.9463,145.6704,92662.0
2021-12-21 09:40:00,148.85,148.91,147.77,147.77,41502.0,145.6509,145.7096,144.5941,144.5941,41502.0
2021-12-21 09:50:00,147.82,148.23,147.5,147.68,47300.0,144.643,145.0442,144.3299,144.506,47300.0
2021-12-21 10:00:00,147.64,147.92,147.15,147.16,22442.0,144.4669,144.7408,143.9874,143.9972,22442.0
2021-12-21 10:10:00,147.15,147.97,147.08,147.97,19248.0,143.9874,144.7898,143.9189,144.7898,19248.0
2021-12-21 10:20:00,147.99,148.04,146.91,147.09,15600.0,144.8093,144.8583,143.7526,143.9287,15600.0
2021-12-21 10:30:00,147.27,147.39,146.82,147.1,17088.0,144.1048,144.2222,143.6645,143.9385,17088.0
2021-12-21 10:40:00,147.22,147.54,147.15,147.47,11558.0,144.0559,144.369,143.9874,144.3005,11558.0
2021-12-21 10:50:00,147.43,147.75,147.42,147.69,12510.0,144.2614,144.5745,144.2516,144.5158,12510.0
2021-12-21 11:00:00,147.66,148.25,147.57,148.21,10006.0,144.4864,145.0638,144.3984,145.0246,10006.0
2021-12-21 11:10:00,148.24,148.45,148.08,148.08,16088.0,145.054,145.2595,144.8974,144.8974,16088.0
2021-12-21 11:20:00,148.12,148.2,148.02,148.2,5800.0,144.9366,145.0148,144.8387,145.0148,5800.0
2021-12-21 11:30:00,148.22,148.55,148.18,148.52,4400.0,145.0344,145.3573,144.9953,145.328,4400.0
2021-12-21 11:40:00,148.52,148.76,148.51,148.58,11200.0,145.328,145.5628,145.3182,145.3867,11200.0
2021-12-21 11:50:00,148.6,148.7,148.35,148.54,9050.0,145.4062,145.5041,145.1616,145.3475,9050.0
2021-12-21 12:00:00,148.54,148.66,148.4,148.65,17000.0,145.3475,145.4649,145.2105,145.4552,17000.0
2021-12-21 12:10:00,148.65,148.82,148.6,148.76,22144.0,145.4552,145.6215,145.4062,145.5628,22144.0
2021-12-21 12:20:00,148.71,149.01,148.6,149.0,28048.0,145.5139,145.8074,145.4062,145.7976,28048.0
2021-12-21 12:30:00,149.01,149.14,148.85,148.92,29442.0,145.8074,145.9346,145.6509,145.7194,29442.0
2021-12-21 12:40:00,148.92,149.21,148.85,149.13,30902.0,145.7194,146.0031,145.6509,145.9248,30902.0
2021-12-21 12:50:00,149.15,149.47,149.14,149.46,52124.0,145.9444,146.2575,145.9346,146.2478,52124.0
2021-12-21 13:00:00,149.48,149.51,149.34,149.51,7500.0,146.2673,146.2967,146.1303,146.2967,7500.0
2021-12-21 13:10:00,149.4,149.62,149.4,149.62,5800.0,146.189,146.4043,146.189,146.4043,5800.0
2021-12-21 13:20:00,149.62,149.92,149.61,149.89,40876.0,146.4043,146.6979,146.3945,146.6685,40876.0
2021-12-21 13:30:00,149.89,150.29,149.89,150.28,33394.0,146.6685,147.0599,146.6685,147.0501,33394.0
2021-12-21 13:40:00,150.24,150.41,150.14,150.28,13000.0,147.011,147.1773,146.9131,147.0501,13000.0
2021-12-21 13:50:00,150.34,150.48,150.33,150.4,17864.0,147.1088,147.2458,147.0991,147.1675,17864.0
2021-12-21 14:00:00,150.44,150.64,150.37,150.52,20704.0,147.2067,147.4024,147.1382,147.285,20704.0
2021-12-21 14:10:00,150.52,150.83,150.43,150.83,25722.0,147.285,147.5883,147.1969,147.5883,25722.0
2021-12-21 14:20:00,150.82,150.82,150.46,150.54,7200.0,147.5785,147.5785,147.2263,147.3045,7200.0
2021-12-21 14:30:00,150.66,150.69,150.38,150.43,13198.0,147.422,147.4513,147.148,147.1969,13198.0
2021-12-21 14:40:00,150.54,150.64,150.43,150.54,8810.0,147.3045,147.4024,147.1969,147.3045,8810.0
2021-12-21 14:50:00,150.57,150.79,150.57,150.73,26320.0,147.3339,147.5492,147.3339,147.4905,26320.0
2021-12-21 15:00:00,150.74,150.84,150.52,150.65,22370.0,147.5002,147.5981,147.285,147.4122,22370.0
2021-12-21 15:10:00,150.63,150.76,150.5,150.52,16912.0,147.3926,147.5198,147.2654,147.285,16912.0
2021-12-21 15:20:00,150.52,150.65,150.35,150.65,50118.0,147.285,147.4122,147.1186,147.4122,50118.0
2021-12-21 15:30:00,150.63,150.78,150.52,150.65,23720.0,147.3926,147.5394,147.285,147.4122,23720.0
2021-12-21 15:40:00,150.64,150.64,150.3,150.38,44742.0,147.4024,147.4024,147.0697,147.148,44742.0
2021-12-21 15:50:00,150.53,151.15,150.4,151.08,61016.0,147.2948,147.9014,147.1675,147.8329,61016.0
2021-12-22 09:30:00,150.12,150.4,149.97,150.16,18322.0,146.8936,147.1675,146.7468,146.9327,18322.0
2021-12-22 09:40:00,150.19,151.2,149.73,151.13,17582.0,146.9621,147.9504,146.5119,147.8819,17582.0
2021-12-22 09:50:00,151.09,151.12,150.25,150.25,14880.0,147.8427,147.8721,147.0208,147.0208,14880.0
2021-12-22 10:00:00,150.38,150.57,149.75,150.13,33918.0,147.148,147.3339,146.5315,146.9034,33918.0
2021-12-22 10:10:00,150.22,150.87,150.2,150.78,10124.0,146.9914,147.6274,146.9718,147.5394,10124.0
2021-12-22 10:20:00,150.74,150.9,150.5,150.5,19566.0,147.5002,147.6568,147.2654,147.2654,19566.0
2021-12-22 10:30:00,150.52,151.06,150.34,151.0,18358.0,147.285,147.8134,147.1088,147.7547,18358.0
2021-12-22 10:40:00,151.06,151.17,150.9,151.03,8092.0,147.8134,147.921,147.6568,147.784,8092.0
2021-12-22 10:50:00,151.08,151.39,151.08,151.39,24782.0,147.8329,148.1363,147.8329,148.1363,24782.0
2021-12-22 11:00:00,151.34,151.34,150.99,151.23,3600.0,148.0873,148.0873,147.7449,147.9797,3600.0
2021-12-22 11:10:00,151.35,151.92,151.35,151.86,3400.0,148.0971,148.6549,148.0971,148.5962,3400.0
2021-12-22 11:20:00,151.92,151.97,151.69,151.71,13370.0,148.6549,148.7038,148.4298,148.4494,13370.0
2021-12-22 11:30:00,151.8,152.04,151.74,152.0,3500.0,148.5375,148.7723,148.4787,148.7332,3500.0
2021-12-22 11:40:00,152.22,152.22,151.91,151.96,4200.0,148.9484,148.9484,148.6451,148.694,4200.0
2021-12-22 11:50:00,152.05,152.28,152.05,152.19,5744.0,148.7821,149.0071,148.7821,148.9191,5744.0
2021-12-22 12:00:00,152.25,152.5,152.12,152.35,4028.0,148.9778,149.2224,148.8506,149.0756,4028.0
2021-12-22 12:10:00,152.17,152.17,151.93,152.03,6906.0,148.8995,148.8995,148.6647,148.7625,6906.0
2021-12-22 12:20:00,151.99,152.02,151.72,151.99,21996.0,148.7234,148.7527,148.4592,148.7234,21996.0
2021-12-22 12:30:00,152.02,152.1,151.96,151.97,3100.0,148.7527,148.831,148.694,148.7038,3100.0
2021-12-22 12:40:00,151.85,151.97,151.85,151.97,1400.0,148.5864,148.7038,148.5864,148.7038,1400.0
2021-12-22 12:50:00,152.07,152.18,152.0,152.18,4800.0,148.8017,148.9093,148.7332,148.9093,4800.0
2021-12-22 13:00:00,152.11,152.4,152.08,152.17,3528.0,148.8408,149.1246,148.8114,148.8995,3528.0
2021-12-22 13:10:00,152.17,152.19,152.04,152.11,1600.0,148.8995,148.9191,148.7723,148.8408,1600.0
2021-12-22 13:20:00,152.04,152.04,151.7,151.7,4534.0,148.7723,148.7723,148.4396,148.4396,4534.0
2021-12-22 13:30:00,151.88,151.9,151.43,151.43,32634.0,148.6157,148.6353,148.1754,148.1754,32634.0
2021-12-22 13:40:00,151.36,151.64,151.35,151.51,7260.0,148.1069,148.3809,148.0971,148.2537,7260.0
2021-12-22 13:50:00,151.46,151.61,151.45,151.61,1312.0,148.2048,148.3515,148.195,148.3515,1312.0
2021-12-22 14:00:00,151.51,151.54,151.39,151.45,1478.0,148.2537,148.283,148.1363,148.195,1478.0
2021-12-22 14:10:00,151.6,151.7,151.6,151.68,3738.0,148.3418,148.4396,148.3418,148.42,3738.0
2021-12-22 14:20:00,151.57,151.65,151.18,151.18,3200.0,148.3124,148.3907,147.9308,147.9308,3200.0
2021-12-22 14:30:00,151.37,151.74,151.37,151.74,23104.0,148.1167,148.4787,148.1167,148.4787,23104.0
2021-12-22 14:40:00,151.77,151.91,151.75,151.91,5124.0,148.5081,148.6451,148.4885,148.6451,5124.0
2021-12-22 14:50:00,151.98,152.15,151.91,152.13,4600.0,148.7136,148.8799,148.6451,148.8604,4600.0
2021-12-22 15:00:00,152.2,152.25,152.12,152.23,5274.0,148.9289,148.9778,148.8506,148.9582,5274.0
2021-12-22 15:10:00,152.22,152.33,152.06,152.06,6806.0,148.9484,149.0561,148.7919,148.7919,6806.0
2021-12-22 15:20:00,151.84,152.15,151.83,152.09,7538.0,148.5766,148.8799,148.5668,148.8212,7538.0
2021-12-22 15:30:00,152.1,152.1,151.89,152.05,42104.0,148.831,148.831,148.6255,148.7821,42104.0
2021-12-22 15:40:00,152.13,152.25,151.98,152.15,11528.0,148.8604,148.9778,148.7136,148.8799,11528.0
2021-12-22 15:50:00,152.23,152.78,152.13,152.77,55646.0,148.9582,149.4964,148.8604,149.4866,55646.0
2021-12-23 09:30:00,153.12,154.0,153.07,153.72,37728.0,149.8291,150.6902,149.7802,150.4162,37728.0
2021-12-23 09:40:00,153.75,153.85,153.29,153.69,26554.0,150.4455,150.5434,149.9954,150.3868,26554.0
2021-12-23 09:50:00,153.76,154.15,153.63,154.14,20392.0,150.4553,150.837,150.3281,150.8272,20392.0
2021-12-23 10:00:00,154.14,154.54,154.05,154.43,30624.0,150.8272,151.2186,150.7391,151.1109,30624.0
2021-12-23 10:10:00,154.51,154.68,154.42,154.62,7000.0,151.1892,151.3556,151.1011,151.2969,7000.0
2021-12-23 10:20:00,154.64,154.79,154.38,154.47,8640.0,151.3164,151.4632,151.062,151.1501,8640.0
2021-12-23 10:30:00,154.58,154.58,154.1,154.39,10136.0,151.2577,151.2577,150.788,151.0718,10136.0
2021-12-23 10:40:00,154.44,154.56,154.4,154.42,5104.0,151.1207,151.2381,151.0816,151.1011,5104.0
2021-12-23 10:50:00,154.43,154.43,154.19,154.43,4440.0,151.1109,151.1109,150.8761,151.1109,4440.0
2021-12-23 11:00:00,154.6,154.6,154.32,154.32,7578.0,151.2773,151.2773,151.0033,151.0033,7578.0
2021-12-23 11:10:00,154.47,154.68,154.41,154.66,8600.0,151.1501,151.3556,151.0914,151.336,8600.0
2021-12-23 11:20:00,154.62,154.77,154.61,154.73,7800.0,151.2969,151.4436,151.2871,151.4045,7800.0
2021-12-23 11:30:00,154.77,155.18,154.77,155.14,12708.0,151.4436,151.8448,151.4436,151.8057,12708.0
2021-12-23 11:40:00,155.17,155.17,154.88,154.96,4000.0,151.835,151.835,151.5513,151.6295,4000.0
2021-12-23 11:50:00,155.02,155.03,154.85,154.93,2400.0,151.6883,151.698,151.5219,151.6002,2400.0
2021-12-23 12:00:00,154.83,154.87,154.68,154.69,9348.0,151.5023,151.5415,151.3556,151.3653,9348.0
2021-12-23 12:10:00,154.74,154.74,154.46,154.57,4186.0,151.4143,151.4143,151.1403,151.2479,4186.0
2021-12-23 12:20:00,154.61,154.67,154.51,154.51,4108.0,151.2871,151.3458,151.1892,151.1892,4108.0
2021-12-23 12:30:00,154.5,154.6,154.4,154.58,4594.0,151.1794,151.2773,151.0816,151.2577,4594.0
2021-12-23 12:40:00,154.62,154.76,154.51,154.52,8564.0,151.2969,151.4338,151.1892,151.199,8564.0
2021-12-23 12:50:00,154.59,154.59,154.48,154.55,1400.0,151.2675,151.2675,151.1599,151.2284,1400.0
2021-12-23 13:00:00,154.7,154.7,154.68,154.68,800.0,151.3751,151.3751,151.3556,151.3556,800.0
2021-12-23 13:10:00,154.51,154.51,154.38,154.42,4400.0,151.1892,151.1892,151.062,151.1011,4400.0
2021-12-23 13:20:00,154.5,154.67,154.49,154.67,5700.0,151.1794,151.3458,151.1696,151.3458,5700.0
2021-12-23 13:30:00,154.71,154.72,154.64,154.64,1200.0,151.3849,151.3947,151.3164,151.3164,1200.0
2021-12-23 13:40:00,154.68,154.78,154.66,154.78,3800.0,151.3556,151.4534,151.336,151.4534,3800.0
2021-12-23 13:50:00,154.77,154.94,154.77,154.89,2600.0,151.4436,151.61,151.4436,151.561,2600.0
2021-12-23 14:00:00,154.91,154.97,154.79,154.79,5462.0,151.5806,151.6393,151.4632,151.4632,5462.0
2021-12-23 14:10:00,154.78,154.87,154.74,154.87,6400.0,151.4534,151.5415,151.4143,151.5415,6400.0
2021-12-23 14:20:00,154.86,154.92,154.78,154.81,2920.0,151.5317,151.5904,151.4534,151.4828,2920.0
2021-12-23 14:30:00,154.77,154.77,154.67,154.71,3600.0,151.4436,151.4436,151.3458,151.3849,3600.0
2021-12-23 14:40:00,154.81,154.88,154.81,154.82,4104.0,151.4828,151.5513,151.4828,151.4926,4104.0
2021-12-23 14:50:00,154.81,154.88,154.78,154.79,18924.0,151.4828,151.5513,151.4534,151.4632,18924.0
2021-12-23 15:00:00,154.76,154.77,154.46,154.57,26956.0,151.4338,151.4436,151.1403,151.2479,26956.0
2021-12-23 15:10:00,154.55,154.79,154.55,154.6,22444.0,151.2284,151.4632,151.2284,151.2773,22444.0
2021-12-23 15:20:00,154.59,154.73,154.4,154.4,24420.0,151.2675,151.4045,151.0816,151.0816,24420.0
2021-12-23 15:30:00,154.38,154.46,154.21,154.4,72854.0,151.062,151.1403,150.8957,151.0816,72854.0
2021-12-23 15:40:00,154.43,154.76,154.4,154.7,17488.0,151.1109,151.4338,151.0816,151.3751,17488.0
2021-12-23 15:50:00,154.72,154.81,154.09,154.09,31856.0,151.3947,151.4828,150.7782,150.7782,31856.0
2021-12-27 09:30:00,154.57,155.94,154.54,155.87,39334.0,151.2479,152.5885,151.2186,152.52,39334.0
2021-12-27 09:40:00,155.83,156.28,155.69,155.77,17088.0,152.4808,152.9212,152.3439,152.4221,17088.0
2021-12-27 09:50:00,155.94,156.03,155.52,156.03,8600.0,152.5885,152.6765,152.1775,152.6765,8600.0
2021-12-27 10:00:00,156.09,156.77,156.03,156.77,42762.0,152.7353,153.4006,152.6765,153.4006,42762.0
2021-12-27 10:10:00,156.75,156.81,156.52,156.73,14040.0,153.3811,153.4398,153.156,153.3615,14040.0
2021-12-27 10:20:00,156.73,157.14,156.6,157.13,31218.0,153.3615,153.7627,153.2343,153.7529,31218.0
2021-12-27 10:30:00,157.17,157.41,157.02,157.36,46354.0,153.792,154.0269,153.6453,153.978,46354.0
2021-12-27 10:40:00,157.44,157.45,157.16,157.27,46586.0,154.0562,154.066,153.7823,153.8899,46586.0
2021-12-27 10:50:00,157.28,157.37,157.1,157.22,32380.0,153.8997,153.9877,153.7235,153.841,32380.0
2021-12-27 11:00:00,157.11,157.31,157.11,157.22,12274.0,153.7333,153.929,153.7333,153.841,12274.0
2021-12-27 11:10:00,157.32,157.43,157.08,157.12,10388.0,153.9388,154.0465,153.704,153.7431,10388.0
2021-12-27 11:20:00,157.1,157.35,156.94,157.35,20344.0,153.7235,153.9682,153.567,153.9682,20344.0
2021-12-27 11:30:00,157.29,157.49,157.16,157.48,12466.0,153.9095,154.1052,153.7823,154.0954,12466.0
2021-12-27 11:40:00,157.43,157.55,157.39,157.39,12030.0,154.0465,154.1639,154.0073,154.0073,12030.0
2021-12-27 11:50:00,157.39,157.52,157.33,157.38,3898.0,154.0073,154.1345,153.9486,153.9975,3898.0
2021-12-27 12:00:00,157.47,157.59,157.45,157.57,11614.0,154.0856,154.203,154.066,154.1834,11614.0
2021-12-27 12:10:00,157.56,157.69,157.56,157.68,4816.0,154.1737,154.3009,154.1737,154.2911,4816.0
2021-12-27 12:20:00,157.66,157.76,157.62,157.75,17932.0,154.2715,154.3694,154.2324,154.3596,17932.0
2021-12-27 12:30:00,157.77,157.81,157.5,157.53,13284.0,154.3791,154.4183,154.115,154.1443,13284.0
2021-12-27 12:40:00,157.52,157.56,157.37,157.52,12600.0,154.1345,154.1737,153.9877,154.1345,12600.0
2021-12-27 12:50:00,157.5,157.54,157.42,157.53,13580.0,154.115,154.1541,154.0367,154.1443,13580.0
2021-12-27 13:00:00,157.56,157.6,157.49,157.54,3400.0,154.1737,154.2128,154.1052,154.1541,3400.0
2021-12-27 13:10:00,157.52,157.73,157.48,157.66,14000.0,154.1345,154.34,154.0954,154.2715,14000.0
2021-12-27 13:20:00,157.64,157.81,157.58,157.71,11200.0,154.2519,154.4183,154.1932,154.3204,11200.0
2021-12-27 13:30:00,157.7,157.91,157.65,157.87,12400.0,154.3107,154.5161,154.2617,154.477,12400.0
2021-12-27 13:40:00,157.81,157.91,157.79,157.87,5484.0,154.4183,154.5161,154.3987,154.477,5484.0
2021-12-27 13:50:00,157.89,157.96,157.85,157.95,8800.0,154.4966,154.5651,154.4574,154.5553,8800.0
2021-12-27 14:00:00,157.96,158.05,157.84,158.04,26006.0,154.5651,154.6531,154.4476,154.6433,26006.0
2021-12-27 14:10:00,158.05,158.2,158.05,158.14,7814.0,154.6531,154.7999,154.6531,154.7412,7814.0
2021-12-27 14:20:00,158.14,158.25,158.13,158.25,11600.0,154.7412,154.8488,154.7314,154.8488,11600.0
2021-12-27 14:30:00,158.23,158.32,158.16,158.32,11080.0,154.8293,154.9173,154.7608,154.9173,11080.0
2021-12-27 14:40:00,158.31,158.33,158.04,158.04,16800.0,154.9075,154.9271,154.6433,154.6433,16800.0
2021-12-27 14:50:00,158.04,158.04,157.86,157.88,18344.0,154.6433,154.6433,154.4672,154.4868,18344.0
2021-12-27 15:00:00,157.87,157.87,157.67,157.79,21848.0,154.477,154.477,154.2813,154.3987,21848.0
2021-12-27 15:10:00,157.81,157.85,157.7,157.77,14600.0,154.4183,154.4574,154.3107,154.3791,14600.0
2021-12-27 15:20:00,157.76,157.87,157.55,157.84,23600.0,154.3694,154.477,154.1639,154.4476,23600.0
2021-12-27 15:30:00,157.82,157.99,157.75,157.76,38648.0,154.4281,154.5944,154.3596,154.3694,38648.0
2021-12-27 15:40:00,157.76,157.92,157.67,157.82,29260.0,154.3694,154.5259,154.2813,154.4281,29260.0
2021-12-27 15:50:00,157.83,158.28,157.83,158.27,113776.0,154.4379,154.8782,154.4379,154.8684,113776.0
2021-12-28 09:30:00,158.92,158.96,157.21,157.35,34062.0,155.5044,155.5436,153.8312,153.9682,34062.0
2021-12-28 09:40:00,157.4,158.07,157.39,157.4,27162.0,154.0171,154.6727,154.0073,154.0171,27162.0
2021-12-28 09:50:00,157.48,158.15,157.31,157.8,18690.0,154.0954,154.751,153.929,154.4085,18690.0
2021-12-28 10:00:00,157.72,157.92,157.02,157.02,26240.0,154.3302,154.5259,153.6453,153.6453,26240.0
2021-12-28 10:10:00,157.0,157.23,156.41,156.41,27694.0,153.6257,153.8508,153.0484,153.0484,27694.0
2021-12-28 10:20:00,156.59,157.04,156.59,156.98,13330.0,153.2245,153.6648,153.2245,153.6061,13330.0
2021-12-28 10:30:00,157.08,157.58,156.91,157.3,14200.0,153.704,154.1932,153.5376,153.9193,14200.0
2021-12-28 10:40:00,157.23,157.4,157.04,157.04,13600.0,153.8508,154.0171,153.6648,153.6648,13600.0
2021-12-28 10:50:00,157.17,157.29,157.0,157.1,19200.0,153.792,153.9095,153.6257,153.7235,19200.0
2021-12-28 11:00:00,157.12,157.34,156.78,156.78,20600.0,153.7431,153.9584,153.4104,153.4104,20600.0
2021-12-28 11:10:00,156.79,156.89,156.42,156.42,13000.0,153.4202,153.5181,153.0582,153.0582,13000.0
2021-12-28 11:20:00,156.39,156.6,156.33,156.54,21340.0,153.0288,153.2343,152.9701,153.1756,21340.0
2021-12-28 11:30:00,156.54,156.59,156.22,156.29,16400.0,153.1756,153.2245,152.8625,152.931,16400.0
2021-12-28 11:40:00,156.39,156.61,156.33,156.6,11600.0,153.0288,153.2441,152.9701,153.2343,11600.0
2021-12-28 11:50:00,156.56,157.0,156.54,156.92,11800.0,153.1952,153.6257,153.1756,153.5474,11800.0
2021-12-28 12:00:00,156.93,157.01,156.8,156.88,8200.0,153.5572,153.6355,153.43,153.5083,8200.0
2021-12-28 12:10:00,156.8,156.97,156.73,156.81,11066.0,153.43,153.5963,153.3615,153.4398,11066.0
2021-12-28 12:20:00,156.75,156.96,156.52,156.52,14778.0,153.3811,153.5866,153.156,153.156,14778.0
2021-12-28 12:30:00,156.49,156.57,155.95,156.25,19980.0,153.1267,153.2049,152.5983,152.8918,19980.0
2021-12-28 12:40:00,156.26,156.35,156.15,156.2,13200.0,152.9016,152.9897,152.794,152.8429,13200.0
2021-12-28 12:50:00,156.2,156.51,156.2,156.47,16988.0,152.8429,153.1462,152.8429,153.1071,16988.0
2021-12-28 13:00:00,156.45,156.56,156.33,156.47,6200.0,153.0875,153.1952,152.9701,153.1071,6200.0
2021-12-28 13:10:00,156.4,156.43,156.17,156.17,8032.0,153.0386,153.0679,152.8135,152.8135,8032.0
2021-12-28 13:20:00,156.21,156.38,156.05,156.38,10798.0,152.8527,153.019,152.6961,153.019,10798.0
2021-12-28 13:30:00,156.39,156.39,156.08,156.12,6400.0,153.0288,153.0288,152.7255,152.7646,6400.0
2021-12-28 13:40:00,156.07,156.26,156.03,156.2,3800.0,152.7157,152.9016,152.6765,152.8429,3800.0
2021-12-28 13:50:00,156.34,156.51,156.27,156.51,4632.0,152.9799,153.1462,152.9114,153.1462,4632.0
2021-12-28 14:00:00,156.49,156.49,156.04,156.1,13270.0,153.1267,153.1267,152.6863,152.745,13270.0
2021-12-28 14:10:00,156.11,156.5,156.1,156.43,10000.0,152.7548,153.1364,152.745,153.0679,10000.0
2021-12-28 14:20:00,156.46,156.68,156.45,156.68,9400.0,153.0973,153.3126,153.0875,153.3126,9400.0
2021-12-28 14:30:00,156.68,156.79,156.66,156.71,7894.0,153.3126,153.4202,153.293,153.3419,7894.0
2021-12-28 14:40:00,156.75,156.82,156.6,156.78,7458.0,153.3811,153.4496,153.2343,153.4104,7458.0
2021-12-28 14:50:00,156.74,156.93,156.65,156.83,8600.0,153.3713,153.5572,153.2832,153.4594,8600.0
2021-12-28 15:00:00,156.8,157.01,156.72,157.0,7050.0,153.43,153.6355,153.3517,153.6257,7050.0
2021-12-28 15:10:00,156.97,157.21,156.94,157.19,9636.0,153.5963,153.8312,153.567,153.8116,9636.0
2021-12-28 15:20:00,157.22,157.26,157.07,157.07,11400.0,153.841,153.8801,153.6942,153.6942,11400.0
2021-12-28 15:30:00,157.11,157.19,156.91,157.18,17600.0,153.7333,153.8116,153.5376,153.8018,17600.0
2021-12-28 15:40:00,157.22,157.41,157.11,157.18,19726.0,153.841,154.0269,153.7333,153.8018,19726.0
2021-12-28 15:50:00,157.15,157.15,156.38,156.51,31292.0,153.7725,153.7725,153.019,153.1462,31292.0
2021-12-29 09:30:00,156.64,157.64,156.64,157.43,46174.0,153.2734,154.2519,153.2734,154.0465,46174.0
2021-12-29 09:40:00,157.43,157.7,156.59,156.97,42880.0,154.0465,154.3107,153.2245,153.5963,42880.0
2021-12-29 09:50:00,157.01,157.46,156.81,157.43,20402.0,153.6355,154.0758,153.4398,154.0465,20402.0
2021-12-29 10:00:00,157.44,157.48,157.11,157.29,16400.0,154.0562,154.0954,153.7333,153.9095,16400.0
2021-12-29 10:10:00,157.26,157.38,155.75,156.14,34428.0,153.8801,153.9975,152.4026,152.7842,34428.0
2021-12-29 10:20:00,156.08,156.43,156.08,156.29,29454.0,152.7255,153.0679,152.7255,152.931,29454.0
2021-12-29 10:30:00,156.29,156.38,155.93,156.04,21800.0,152.931,153.019,152.5787,152.6863,21800.0
2021-12-29 10:40:00,155.99,156.6,155.98,156.56,8600.0,152.6374,153.2343,152.6276,153.1952,8600.0
2021-12-29 10:50:00,156.45,156.7,156.38,156.67,17420.0,153.0875,153.3321,153.019,153.3028,17420.0
2021-12-29 11:00:00,156.65,157.08,156.57,157.01,14560.0,153.2832,153.704,153.2049,153.6355,14560.0
2021-12-29 11:10:00,156.99,157.06,156.74,156.83,12200.0,153.6159,153.6844,153.3713,153.4594,12200.0
2021-12-29 11:20:00,156.89,156.94,156.51,156.53,17392.0,153.5181,153.567,153.1462,153.1658,17392.0
2021-12-29 11:30:00,156.54,156.74,156.48,156.72,9600.0,153.1756,153.3713,153.1169,153.3517,9600.0
2021-12-29 11:40:00,156.7,156.8,156.57,156.79,8400.0,153.3321,153.43,153.2049,153.4202,8400.0
2021-12-29 11:50:00,156.73,156.73,156.45,156.45,4000.0,153.3615,153.3615,153.0875,153.0875,4000.0
2021-12-29 12:00:00,156.49,156.61,156.35,156.43,9066.0,153.1267,153.2441,152.9897,153.0679,9066.0
2021-12-29 12:10:00,156.42,156.42,156.33,156.33,2600.0,153.0582,153.0582,152.9701,152.9701,2600.0
2021-12-29 12:20:00,156.28,156.4,156.28,156.29,2006.0,152.9212,153.0386,152.9212,152.931,2006.0
2021-12-29 12:30:00,156.32,156.44,156.14,156.44,7800.0,152.9603,153.0777,152.7842,153.0777,7800.0
2021-12-29 12:40:00,156.4,156.43,156.32,156.32,2400.0,153.0386,153.0679,152.9603,152.9603,2400.0
2021-12-29 12:50:00,156.38,156.53,156.28,156.53,9372.0,153.019,153.1658,152.9212,153.1658,9372.0
2021-12-29 13:00:00,156.56,156.65,156.52,156.63,8000.0,153.1952,153.2832,153.156,153.2637,8000.0
2021-12-29 13:10:00,156.6,156.64,156.55,156.64,10116.0,153.2343,153.2734,153.1854,153.2734,10116.0
2021-12-29 13:20:00,156.59,156.59,156.47,156.56,6000.0,153.2245,153.2245,153.1071,153.1952,6000.0
2021-12-29 13:30:00,156.58,156.64,156.31,156.38,4222.0,153.2147,153.2734,152.9505,153.019,4222.0
2021-12-29 13:40:00,156.41,156.47,156.41,156.41,4322.0,153.0484,153.1071,153.0484,153.0484,4322.0
2021-12-29 13:50:00,156.37,156.6,156.36,156.52,8200.0,153.0092,153.2343,152.9995,153.156,8200.0
2021-12-29 14:00:00,156.52,156.52,156.44,156.46,5000.0,153.156,153.156,153.0777,153.0973,5000.0
2021-12-29 14:10:00,156.53,156.63,156.47,156.49,13686.0,153.1658,153.2637,153.1071,153.1267,13686.0
2021-12-29 14:20:00,156.46,156.53,156.44,156.52,4200.0,153.0973,153.1658,153.0777,153.156,4200.0
2021-12-29 14:30:00,156.52,156.69,156.51,156.64,10200.0,153.156,153.3224,153.1462,153.2734,10200.0
2021-12-29 14:40:00,156.58,156.66,156.54,156.6,3800.0,153.2147,153.293,153.1756,153.2343,3800.0
2021-12-29 14:50:00,156.66,156.84,156.64,156.83,8974.0,153.293,153.4691,153.2734,153.4594,8974.0
2021-12-29 15:00:00,156.74,156.74,156.59,156.7,57670.0,153.3713,153.3713,153.2245,153.3321,57670.0
2021-12-29 15:10:00,156.7,156.77,156.58,156.74,9304.0,153.3321,153.4006,153.2147,153.3713,9304.0
2021-12-29 15:20:00,156.7,156.76,156.62,156.67,12134.0,153.3321,153.3909,153.2539,153.3028,12134.0
2021-12-29 15:30:00,156.68,156.94,156.67,156.81,12188.0,153.3126,153.567,153.3028,153.4398,12188.0
2021-12-29 15:40:00,156.85,157.04,156.85,156.96,22070.0,153.4789,153.6648,153.4789,153.5866,22070.0
2021-12-29 15:50:00,156.99,157.11,156.68,156.69,31936.0,153.6159,153.7333,153.3126,153.3224,31936.0
2021-12-30 09:30:00,156.52,156.65,155.74,156.17,44230.0,153.156,153.2832,152.3928,152.8135,44230.0
2021-12-30 09:40:00,156.12,156.17,155.6,155.94,51400.0,152.7646,152.8135,152.2558,152.5885,51400.0
2021-12-30 09:50:00,155.94,156.22,155.72,156.14,38400.0,152.5885,152.8625,152.3732,152.7842,38400.0
2021-12-30 10:00:00,156.15,156.74,156.15,156.73,27440.0,152.794,153.3713,152.794,153.3615,27440.0
2021-12-30 10:10:00,156.59,156.83,156.51,156.68,30834.0,153.2245,153.4594,153.1462,153.3126,30834.0
2021-12-30 10:20:00,156.69,156.85,156.42,156.66,25000.0,153.3224,153.4789,153.0582,153.293,25000.0
2021-12-30 10:30:00,156.7,156.78,156.58,156.68,13840.0,153.3321,153.4104,153.2147,153.3126,13840.0
2021-12-30 10:40:00,156.7,157.0,156.67,156.92,13000.0,153.3321,153.6257,153.3028,153.5474,13000.0
2021-12-30 10:50:00,156.83,156.94,156.65,156.68,21960.0,153.4594,153.567,153.2832,153.3126,21960.0
2021-12-30 11:00:00,156.58,156.64,156.44,156.44,13000.0,153.2147,153.2734,153.0777,153.0777,13000.0
2021-12-30 11:10:00,156.42,156.73,156.42,156.59,12800.0,153.0582,153.3615,153.0582,153.2245,12800.0
2021-12-30 11:20:00,156.6,156.77,156.49,156.73,12100.0,153.2343,153.4006,153.1267,153.3615,12100.0
2021-12-30 11:30:00,156.67,156.79,156.62,156.79,16850.0,153.3028,153.4202,153.2539,153.4202,16850.0
2021-12-30 11:40:00,156.83,156.86,156.52,156.64,23670.0,153.4594,153.4887,153.156,153.2734,23670.0
2021-12-30 11:50:00,156.65,156.81,156.63,156.78,24400.0,153.2832,153.4398,153.2637,153.4104,24400.0
2021-12-30 12:00:00,156.79,157.01,156.79,156.86,19200.0,153.4202,153.6355,153.4202,153.4887,19200.0
2021-12-30 12:10:00,156.87,156.89,156.67,156.67,16200.0,153.4985,153.5181,153.3028,153.3028,16200.0
2021-12-30 12:20:00,156.65,156.75,156.57,156.73,11666.0,153.2832,153.3811,153.2049,153.3615,11666.0
2021-12-30 12:30:00,156.73,156.76,156.63,156.76,12600.0,153.3615,153.3909,153.2637,153.3909,12600.0
2021-12-30 12:40:00,156.79,156.79,156.62,156.67,5440.0,153.4202,153.4202,153.2539,153.3028,5440.0
2021-12-30 12:50:00,156.69,156.77,156.67,156.7,8800.0,153.3224,153.4006,153.3028,153.3321,8800.0
2021-12-30 13:00:00,156.7,156.73,156.61,156.71,6000.0,153.3321,153.3615,153.2441,153.3419,6000.0
2021-12-30 13:10:00,156.63,156.63,156.34,156.36,11588.0,153.2637,153.2637,152.9799,152.9995,11588.0
2021-12-30 13:20:00,156.38,156.47,156.34,156.41,26812.0,153.019,153.1071,152.9799,153.0484,26812.0
2021-12-30 13:30:00,156.42,156.53,156.42,156.48,16700.0,153.0582,153.1658,153.0582,153.1169,16700.0
2021-12-30 13:40:00,156.48,156.54,156.42,156.42,10528.0,153.1169,153.1756,153.0582,153.0582,10528.0
2021-12-30 13:50:00,156.41,156.53,156.35,156.38,9478.0,153.0484,153.1658,152.9897,153.019,9478.0
2021-12-30 14:00:00,156.37,156.37,155.99,156.26,47244.0,153.0092,153.0092,152.6374,152.9016,47244.0
2021-12-30 14:10:00,156.24,156.31,156.1,156.25,17502.0,152.882,152.9505,152.745,152.8918,17502.0
2021-12-30 14:20:00,156.23,156.34,156.18,156.34,12800.0,152.8722,152.9799,152.8233,152.9799,12800.0
2021-12-30 14:30:00,156.35,156.37,156.27,156.35,31548.0,152.9897,153.0092,152.9114,152.9897,31548.0
2021-12-30 14:40:00,156.35,156.43,156.28,156.31,18158.0,152.9897,153.0679,152.9212,152.9505,18158.0
2021-12-30 14:50:00,156.28,156.28,156.17,156.18,5400.0,152.9212,152.9212,152.8135,152.8233,5400.0
2021-12-30 15:00:00,156.2,156.2,155.89,155.91,18800.0,152.8429,152.8429,152.5396,152.5591,18800.0
2021-12-30 15:10:00,155.91,155.95,155.74,155.86,33102.0,152.5591,152.5983,152.3928,152.5102,33102.0
2021-12-30 15:20:00,155.85,155.92,155.61,155.69,32840.0,152.5004,152.5689,152.2656,152.3439,32840.0
2021-12-30 15:30:00,155.71,155.84,155.57,155.59,51896.0,152.3634,152.4906,152.2264,152.246,51896.0
2021-12-30 15:40:00,155.6,155.66,155.36,155.43,71640.0,152.2558,152.3145,152.0209,152.0894,71640.0
2021-12-30 15:50:00,155.4,155.4,154.64,154.85,139298.0,152.0601,152.0601,151.3164,151.5219,139298.0
2021-12-31 09:30:00,155.24,155.92,155.15,155.89,43044.0,151.9035,152.5689,151.8155,152.5396,43044.0
2021-12-31 09:40:00,155.88,156.01,154.95,155.1,33104.0,152.5298,152.657,151.6198,151.7665,33104.0
2021-12-31 09:50:00,155.16,155.57,155.1,155.28,11000.0,151.8252,152.2264,151.7665,151.9427,11000.0
2021-12-31 10:00:00,155.26,155.35,154.69,155.26,23688.0,151.9231,152.0112,151.3653,151.9231,23688.0
2021-12-31 10:10:00,155.22,155.45,155.04,155.45,7800.0,151.884,152.109,151.7078,152.109,7800.0
2021-12-31 10:20:00,155.31,155.31,155.0,155.22,3720.0,151.972,151.972,151.6687,151.884,3720.0
2021-12-31 10:30:00,155.21,155.21,154.64,154.78,5200.0,151.8742,151.8742,151.3164,151.4534,5200.0
2021-12-31 10:40:00,154.79,154.9,154.63,154.9,11800.0,151.4632,151.5708,151.3066,151.5708,11800.0
2021-12-31 10:50:00,154.83,154.97,154.6,154.88,10050.0,151.5023,151.6393,151.2773,151.5513,10050.0
2021-12-31 11:00:00,154.84,154.9,154.62,154.83,7566.0,151.5121,151.5708,151.2969,151.5023,7566.0
2021-12-31 11:10:00,154.9,154.9,154.67,154.82,3200.0,151.5708,151.5708,151.3458,151.4926,3200.0
2021-12-31 11:20:00,154.88,155.21,154.88,155.21,3000.0,151.5513,151.8742,151.5513,151.8742,3000.0
2021-12-31 11:30:00,155.08,155.18,155.03,155.18,4200.0,151.747,151.8448,151.698,151.8448,4200.0
2021-12-31 11:40:00,155.18,155.32,155.18,155.2,3400.0,151.8448,151.9818,151.8448,151.8644,3400.0
2021-12-31 11:50:00,155.24,155.24,154.88,154.92,4200.0,151.9035,151.9035,151.5513,151.5904,4200.0
2021-12-31 12:00:00,154.82,155.11,154.82,155.08,6400.0,151.4926,151.7763,151.4926,151.747,6400.0
2021-12-31 12:10:00,154.98,154.98,154.66,154.69,4400.0,151.6491,151.6491,151.336,151.3653,4400.0
2021-12-31 12:20:00,154.69,154.79,154.6,154.71,9800.0,151.3653,151.4632,151.2773,151.3849,9800.0
2021-12-31 12:30:00,154.76,154.99,154.73,154.99,3400.0,151.4338,151.6589,151.4045,151.6589,3400.0
2021-12-31 12:40:00,154.95,154.96,154.73,154.73,5000.0,151.6198,151.6295,151.4045,151.4045,5000.0
2021-12-31 12:50:00,154.76,154.95,154.74,154.94,5376.0,151.4338,151.6198,151.4143,151.61,5376.0
2021-12-31 13:00:00,155.04,155.04,154.96,155.02,2578.0,151.7078,151.7078,151.6295,151.6883,2578.0
2021-12-31 13:10:00,154.89,154.94,154.84,154.94,2600.0,151.561,151.61,151.5121,151.61,2600.0
2021-12-31 13:20:00,154.92,155.01,154.91,155.0,2400.0,151.5904,151.6785,151.5806,151.6687,2400.0
2021-12-31 13:30:00,154.94,155.01,154.85,154.89,3600.0,151.61,151.6785,151.5219,151.561,3600.0
2021-12-31 13:40:00,154.91,154.91,154.77,154.85,4000.0,151.5806,151.5806,151.4436,151.5219,4000.0
2021-12-31 13:50:00,154.83,154.96,154.77,154.95,7000.0,151.5023,151.6295,151.4436,151.6198,7000.0
2021-12-31 14:00:00,154.93,155.0,154.79,154.81,6200.0,151.6002,151.6687,151.4632,151.4828,6200.0
2021-12-31 14:10:00,154.84,154.88,154.65,154.65,4200.0,151.5121,151.5513,151.3262,151.3262,4200.0
2021-12-31 14:20:00,154.73,154.74,154.69,154.72,8000.0,151.4045,151.4143,151.3653,151.3947,8000.0
2021-12-31 14:30:00,154.84,154.84,154.69,154.71,4070.0,151.5121,151.5121,151.3653,151.3849,4070.0
2021-12-31 14:40:00,154.73,154.79,154.7,154.7,5200.0,151.4045,151.4632,151.3751,151.3751,5200.0
2021-12-31 14:50:00,154.71,154.78,154.62,154.72,8000.0,151.3849,151.4534,151.2969,151.3947,8000.0
2021-12-31 15:00:00,154.73,154.99,154.7,154.88,13800.0,151.4045,151.6589,151.3751,151.5513,13800.0
2021-12-31 15:10:00,154.89,154.92,154.79,154.89,9224.0,151.561,151.5904,151.4632,151.561,9224.0
2021-12-31 15:20:00,154.88,155.1,154.78,155.01,10640.0,151.5513,151.7665,151.4534,151.6785,10640.0
2021-12-31 15:30:00,155.05,155.08,154.66,154.81,12000.0,151.7176,151.747,151.336,151.4828,12000.0
2021-12-31 15:40:00,154.78,155.05,154.78,154.91,21446.0,151.4534,151.7176,151.4534,151.5806,21446.0
2021-12-31 15:50:00,154.77,154.78,154.36,154.43,35066.0,151.4436,151.4534,151.0424,151.1109,35066.0
2022-01-03 09:30:00,155.46,157.85,155.46,157.32,52312.0,152.1188,154.4574,152.1188,153.9388,52312.0
2022-01-03 09:40:00,157.37,157.51,155.67,155.73,33626.0,153.9877,154.1247,152.3243,152.383,33626.0
2022-01-03 09:50:00,155.81,155.85,155.22,155.68,35214.0,152.4613,152.5004,151.884,152.3341,35214.0
2022-01-03 10:00:00,155.83,157.03,155.8,156.92,33882.0,152.4808,153.6551,152.4515,153.5474,33882.0
2022-01-03 10:10:00,157.06,157.54,156.51,157.36,33700.0,153.6844,154.1541,153.1462,153.978,33700.0
2022-01-03 10:20:00,157.22,157.65,156.73,157.65,26500.0,153.841,154.2617,153.3615,154.2617,26500.0
2022-01-03 10:30:00,157.6,157.6,157.06,157.14,23300.0,154.2128,154.2128,153.6844,153.7627,23300.0
2022-01-03 10:40:00,157.09,157.79,156.97,157.56,17800.0,153.7138,154.3987,153.5963,154.1737,17800.0
2022-01-03 10:50:00,157.59,157.73,157.46,157.56,21684.0,154.203,154.34,154.0758,154.1737,21684.0
2022-01-03 11:00:00,157.64,157.78,157.42,157.5,32800.0,154.2519,154.3889,154.0367,154.115,32800.0
2022-01-03 11:10:00,157.4,157.43,156.99,157.19,38588.0,154.0171,154.0465,153.6159,153.8116,38588.0
2022-01-03 11:20:00,157.15,157.44,157.07,157.4,26400.0,153.7725,154.0562,153.6942,154.0171,26400.0
2022-01-03 11:30:00,157.41,157.49,156.82,156.82,35828.0,154.0269,154.1052,153.4496,153.4496,35828.0
2022-01-03 11:40:00,156.85,157.52,156.85,157.32,16200.0,153.4789,154.1345,153.4789,153.9388,16200.0
2022-01-03 11:50:00,157.31,157.39,157.04,157.1,17200.0,153.929,154.0073,153.6648,153.7235,17200.0
2022-01-03 12:00:00,157.03,157.2,156.84,157.15,30864.0,153.6551,153.8214,153.4691,153.7725,30864.0
2022-01-03 12:10:00,157.12,157.25,156.98,157.13,23660.0,153.7431,153.8703,153.6061,153.7529,23660.0
2022-01-03 12:20:00,157.14,157.44,157.12,157.38,29296.0,153.7627,154.0562,153.7431,153.9975,29296.0
2022-01-03 12:30:00,157.22,157.27,157.11,157.15,3400.0,153.841,153.8899,153.7333,153.7725,3400.0
2022-01-03 12:40:00,157.04,157.33,157.0,157.24,18400.0,153.6648,153.9486,153.6257,153.8605,18400.0
2022-01-03 12:50:00,157.28,157.31,157.09,157.23,13616.0,153.8997,153.929,153.7138,153.8508,13616.0
2022-01-03 13:00:00,157.23,157.23,157.05,157.05,7400.0,153.8508,153.8508,153.6746,153.6746,7400.0
2022-01-03 13:10:00,157.04,157.29,157.01,157.13,14242.0,153.6648,153.9095,153.6355,153.7529,14242.0
2022-01-03 13:20:00,157.15,157.2,156.99,157.06,5600.0,153.7725,153.8214,153.6159,153.6844,5600.0
2022-01-03 13:30:00,156.98,157.03,156.88,156.91,6400.0,153.6061,153.6551,153.5083,153.5376,6400.0
2022-01-03 13:40:00,156.9,157.28,156.9,157.21,19784.0,153.5278,153.8997,153.5278,153.8312,19784.0
2022-01-03 13:50:00,157.22,157.29,157.18,157.23,14110.0,153.841,153.9095,153.8018,153.8508,14110.0
2022-01-03 14:00:00,157.2,157.28,157.02,157.22,11490.0,153.8214,153.8997,153.6453,153.841,11490.0
2022-01-03 14:10:00,157.22,157.29,157.11,157.24,8422.0,153.841,153.9095,153.7333,153.8605,8422.0
2022-01-03 14:20:00,157.27,157.4,157.26,157.39,6400.0,153.8899,154.0171,153.8801,154.0073,6400.0
2022-01-03 14:30:00,157.39,157.5,157.29,157.41,5600.0,154.0073,154.115,153.9095,154.0269,5600.0
2022-01-03 14:40:00,157.47,157.85,157.47,157.77,13660.0,154.0856,154.4574,154.0856,154.3791,13660.0
2022-01-03 14:50:00,157.78,157.83,157.6,157.6,3400.0,154.3889,154.4379,154.2128,154.2128,3400.0
2022-01-03 15:00:00,157.54,157.66,157.47,157.66,9800.0,154.1541,154.2715,154.0856,154.2715,9800.0
2022-01-03 15:10:00,157.64,157.77,157.59,157.73,8400.0,154.2519,154.3791,154.203,154.34,8400.0
2022-01-03 15:20:00,157.75,157.81,157.51,157.54,17264.0,154.3596,154.4183,154.1247,154.1541,17264.0
2022-01-03 15:30:00,157.56,157.77,157.54,157.63,24554.0,154.1737,154.3791,154.1541,154.2422,24554.0
2022-01-03 15:40:00,157.73,157.74,157.42,157.6,24600.0,154.34,154.3498,154.0367,154.2128,24600.0
2022-01-03 15:50:00,157.62,157.74,157.37,157.73,42376.0,154.2324,154.3498,153.9877,154.34,42376.0
2022-01-04 09:30:00,158.58,159.13,158.21,159.13,42448.0,155.1717,155.7099,154.8097,155.7099,42448.0
2022-01-04 09:40:00,159.12,159.34,158.6,159.24,53300.0,155.7001,155.9154,155.1913,155.8176,53300.0
2022-01-04 09:50:00,158.98,159.03,158.61,158.79,26602.0,155.5631,155.6121,155.2011,155.3772,26602.0
2022-01-04 10:00:00,158.79,158.85,157.74,158.1,84006.0,155.3772,155.4359,154.3498,154.7021,84006.0
2022-01-04 10:10:00,158.09,158.09,157.29,157.4,42738.0,154.6923,154.6923,153.9095,154.0171,42738.0
2022-01-04 10:20:00,157.43,157.72,157.14,157.48,27646.0,154.0465,154.3302,153.7627,154.0954,27646.0
2022-01-04 10:30:00,157.48,157.51,155.54,155.56,63834.0,154.0954,154.1247,152.1971,152.2166,63834.0
2022-01-04 10:40:00,155.44,155.78,155.14,155.38,43180.0,152.0992,152.4319,151.8057,152.0405,43180.0
2022-01-04 10:50:00,155.44,155.44,154.4,154.47,38510.0,152.0992,152.0992,151.0816,151.1501,38510.0
2022-01-04 11:00:00,154.38,154.38,153.63,154.19,83264.0,151.062,151.062,150.3281,150.8761,83264.0
2022-01-04 11:10:00,154.17,154.43,153.77,154.41,31010.0,150.8565,151.1109,150.4651,151.0914,31010.0
2022-01-04 11:20:00,154.39,154.44,153.59,154.05,53896.0,151.0718,151.1207,150.289,150.7391,53896.0
2022-01-04 11:30:00,154.0,154.8,154.0,154.78,35862.0,150.6902,151.473,150.6902,151.4534,35862.0
2022-01-04 11:40:00,154.77,155.08,154.71,155.03,24284.0,151.4436,151.747,151.3849,151.698,24284.0
2022-01-04 11:50:00,155.02,155.04,154.71,154.82,18764.0,151.6883,151.7078,151.3849,151.4926,18764.0
2022-01-04 12:00:00,154.78,154.98,154.21,154.5,12200.0,151.4534,151.6491,150.8957,151.1794,12200.0
2022-01-04 12:10:00,154.44,155.37,154.44,155.23,21600.0,151.1207,152.0307,151.1207,151.8937,21600.0
2022-01-04 12:20:00,155.12,155.3,155.01,155.03,13000.0,151.7861,151.9622,151.6785,151.698,13000.0
2022-01-04 12:30:00,155.0,155.41,154.95,155.28,40880.0,151.6687,152.0699,151.6198,151.9427,40880.0
2022-01-04 12:40:00,155.29,155.34,155.13,155.16,20028.0,151.9525,152.0014,151.7959,151.8252,20028.0
2022-01-04 12:50:00,155.19,155.22,154.85,154.89,17936.0,151.8546,151.884,151.5219,151.561,17936.0
2022-01-04 13:00:00,154.85,155.4,154.85,155.19,14484.0,151.5219,152.0601,151.5219,151.8546,14484.0
2022-01-04 13:10:00,155.21,155.29,154.97,155.07,16000.0,151.8742,151.9525,151.6393,151.7372,16000.0
2022-01-04 13:20:00,155.09,155.56,155.02,155.41,17110.0,151.7567,152.2166,151.6883,152.0699,17110.0
2022-01-04 13:30:00,155.29,155.54,154.93,155.42,13508.0,151.9525,152.1971,151.6002,152.0797,13508.0
2022-01-04 13:40:00,155.32,155.52,155.29,155.4,7624.0,151.9818,152.1775,151.9525,152.0601,7624.0
2022-01-04 13:50:00,155.33,155.33,154.94,155.01,14610.0,151.9916,151.9916,151.61,151.6785,14610.0
2022-01-04 14:00:00,155.04,155.34,155.04,155.15,15300.0,151.7078,152.0014,151.7078,151.8155,15300.0
2022-01-04 14:10:00,155.19,155.54,155.15,155.51,12600.0,151.8546,152.1971,151.8155,152.1677,12600.0
2022-01-04 14:20:00,155.54,155.66,155.45,155.47,10228.0,152.1971,152.3145,152.109,152.1286,10228.0
2022-01-04 14:30:00,155.49,155.9,155.49,155.6,22522.0,152.1482,152.5493,152.1482,152.2558,22522.0
2022-01-04 14:40:00,155.63,156.07,155.63,155.99,48230.0,152.2851,152.7157,152.2851,152.6374,48230.0
2022-01-04 14:50:00,156.04,156.25,156.01,156.23,42116.0,152.6863,152.8918,152.657,152.8722,42116.0
2022-01-04 15:00:00,156.19,156.33,156.18,156.3,22322.0,152.8331,152.9701,152.8233,152.9407,22322.0
2022-01-04 15:10:00,156.33,156.8,156.33,156.71,20920.0,152.9701,153.43,152.9701,153.3419,20920.0
2022-01-04 15:20:00,156.69,156.93,156.52,156.75,22900.0,153.3224,153.5572,153.156,153.3811,22900.0
2022-01-04 15:30:00,156.73,156.94,156.56,156.84,23600.0,153.3615,153.567,153.1952,153.4691,23600.0
2022-01-04 15:40:00,156.83,157.08,156.78,157.05,57894.0,153.4594,153.704,153.4104,153.6746,57894.0
2022-01-04 15:50:00,157.03,157.29,156.96,156.96,72220.0,153.6551,153.9095,153.5866,153.5866,72220.0
2022-01-05 09:30:00,155.79,156.24,154.79,155.73,51032.0,152.4417,152.882,151.4632,152.383,51032.0
2022-01-05 09:40:00,155.78,156.18,155.25,155.67,38860.0,152.4319,152.8233,151.9133,152.3243,38860.0
2022-01-05 09:50:00,155.61,156.48,155.61,156.34,40966.0,152.2656,153.1169,152.2656,152.9799,40966.0
2022-01-05 10:00:00,156.29,156.87,156.22,156.57,22800.0,152.931,153.4985,152.8625,153.2049,22800.0
2022-01-05 10:10:00,156.5,156.8,156.23,156.37,27920.0,153.1364,153.43,152.8722,153.0092,27920.0
2022-01-05 10:20:00,156.39,156.89,156.35,156.54,29408.0,153.0288,153.5181,152.9897,153.1756,29408.0
2022-01-05 10:30:00,156.49,156.49,155.28,155.32,22504.0,153.1267,153.1267,151.9427,151.9818,22504.0
2022-01-05 10:40:00,155.5,155.79,155.46,155.78,13804.0,152.1579,152.4417,152.1188,152.4319,13804.0
2022-01-05 10:50:00,155.61,155.9,155.53,155.89,17034.0,152.2656,152.5493,152.1873,152.5396,17034.0
2022-01-05 11:00:00,155.97,156.21,155.57,155.63,18592.0,152.6178,152.8527,152.2264,152.2851,18592.0
2022-01-05 11:10:00,155.64,155.86,155.39,155.59,22076.0,152.2949,152.5102,152.0503,152.246,22076.0
2022-01-05 11:20:00,155.59,155.92,155.5,155.88,15962.0,152.246,152.5689,152.1579,152.5298,15962.0
2022-01-05 11:30:00,155.88,155.97,155.53,155.78,24570.0,152.5298,152.6178,152.1873,152.4319,24570.0
2022-01-05 11:40:00,155.79,156.0,155.52,155.73,16664.0,152.4417,152.6472,152.1775,152.383,16664.0
2022-01-05 11:50:00,155.75,156.06,155.72,156.06,13606.0,152.4026,152.7059,152.3732,152.7059,13606.0
2022-01-05 12:00:00,155.98,156.2,155.7,155.79,15100.0,152.6276,152.8429,152.3536,152.4417,15100.0
2022-01-05 12:10:00,155.85,156.03,155.67,155.87,16562.0,152.5004,152.6765,152.3243,152.52,16562.0
2022-01-05 12:20:00,155.93,156.21,155.85,156.1,22982.0,152.5787,152.8527,152.5004,152.745,22982.0
2022-01-05 12:30:00,156.06,156.07,155.29,155.29,27014.0,152.7059,152.7157,151.9525,151.9525,27014.0
2022-01-05 12:40:00,155.33,155.42,154.97,155.0,31402.0,151.9916,152.0797,151.6393,151.6687,31402.0
2022-01-05 12:50:00,155.01,155.03,154.75,154.75,10424.0,151.6785,151.698,151.4241,151.4241,10424.0
2022-01-05 13:00:00,154.79,155.0,154.54,154.58,16440.0,151.4632,151.6687,151.2186,151.2577,16440.0
2022-01-05 13:10:00,154.54,155.0,154.45,154.86,14174.0,151.2186,151.6687,151.1305,151.5317,14174.0
2022-01-05 13:20:00,154.87,155.28,154.87,155.22,26230.0,151.5415,151.9427,151.5415,151.884,26230.0
2022-01-05 13:30:00,155.16,155.37,155.09,155.21,16168.0,151.8252,152.0307,151.7567,151.8742,16168.0
2022-01-05 13:40:00,155.21,155.33,155.04,155.06,12850.0,151.8742,151.9916,151.7078,151.7274,12850.0
2022-01-05 13:50:00,155.04,155.35,155.02,155.32,17400.0,151.7078,152.0112,151.6883,151.9818,17400.0
2022-01-05 14:00:00,155.33,155.91,154.29,154.57,74400.0,151.9916,152.5591,150.9739,151.2479,74400.0
2022-01-05 14:10:00,154.51,154.54,153.9,154.0,50084.0,151.1892,151.2186,150.5923,150.6902,50084.0
2022-01-05 14:20:00,154.0,154.15,153.72,153.84,50922.0,150.6902,150.837,150.4162,150.5336,50922.0
2022-01-05 14:30:00,154.04,154.17,153.41,153.52,43146.0,150.7293,150.8565,150.1129,150.2205,43146.0
2022-01-05 14:40:00,153.42,153.43,152.94,153.23,27764.0,150.1226,150.1324,149.653,149.9367,27764.0
2022-01-05 14:50:00,153.22,153.47,153.04,153.15,38688.0,149.9269,150.1716,149.7508,149.8584,38688.0
2022-01-05 15:00:00,153.06,153.14,151.85,152.19,56240.0,149.7704,149.8487,148.5864,148.9191,56240.0
2022-01-05 15:10:00,152.24,152.8,152.1,152.32,62450.0,148.968,149.516,148.831,149.0463,62450.0
2022-01-05 15:20:00,152.32,152.58,152.03,152.15,54158.0,149.0463,149.3007,148.7625,148.8799,54158.0
2022-01-05 15:30:00,152.07,152.69,151.94,152.55,138980.0,148.8017,149.4083,148.6744,149.2713,138980.0
2022-01-05 15:40:00,152.57,152.79,152.27,152.33,54892.0,149.2909,149.5062,148.9974,149.0561,54892.0
2022-01-05 15:50:00,152.28,152.48,151.53,151.56,98208.0,149.0071,149.2028,148.2733,148.3026,98208.0
2022-01-06 09:30:00,151.43,153.35,151.2,152.77,59890.0,148.1754,150.0541,147.9504,149.4866,59890.0
2022-01-06 09:40:00,152.79,153.15,152.14,152.14,25780.0,149.5062,149.8584,148.8702,148.8702,25780.0
2022-01-06 09:50:00,152.19,152.44,151.33,151.57,34114.0,148.9191,149.1637,148.0776,148.3124,34114.0
2022-01-06 10:00:00,151.51,151.82,150.19,150.35,56564.0,148.2537,148.557,146.9621,147.1186,56564.0
2022-01-06 10:10:00,150.37,151.5,149.89,150.81,67092.0,147.1382,148.2439,146.6685,147.5687,67092.0
2022-01-06 10:20:00,150.54,151.72,150.3,151.59,63316.0,147.3045,148.4592,147.0697,148.332,63316.0
2022-01-06 10:30:00,151.57,152.44,151.57,152.22,90922.0,148.3124,149.1637,148.3124,148.9484,90922.0
2022-01-06 10:40:00,152.25,152.57,151.58,152.56,34618.0,148.9778,149.2909,148.3222,149.2811,34618.0
2022-01-06 10:50:00,152.48,152.91,151.99,152.58,27518.0,149.2028,149.6236,148.7234,149.3007,27518.0
2022-01-06 11:00:00,152.59,152.93,152.46,152.78,32238.0,149.3105,149.6432,149.1833,149.4964,32238.0
2022-01-06 11:10:00,152.86,153.3,152.71,152.9,34654.0,149.5747,150.0052,149.4279,149.6138,34654.0
2022-01-06 11:20:00,152.67,152.87,152.2,152.58,12390.0,149.3888,149.5845,148.9289,149.3007,12390.0
2022-01-06 11:30:00,152.65,152.72,151.89,152.35,27336.0,149.3692,149.4377,148.6255,149.0756,27336.0
2022-01-06 11:40:00,152.21,152.94,152.18,152.87,21406.0,148.9386,149.653,148.9093,149.5845,21406.0
2022-01-06 11:50:00,152.92,153.07,152.68,152.92,18952.0,149.6334,149.7802,149.3985,149.6334,18952.0
2022-01-06 12:00:00,152.89,153.14,152.7,153.14,14478.0,149.604,149.8487,149.4181,149.8487,14478.0
2022-01-06 12:10:00,152.95,153.0,152.62,152.73,16336.0,149.6627,149.7117,149.3398,149.4475,16336.0
2022-01-06 12:20:00,152.75,153.03,152.58,153.03,14674.0,149.467,149.741,149.3007,149.741,14674.0
2022-01-06 12:30:00,153.03,153.14,152.72,152.99,22410.0,149.741,149.8487,149.4377,149.7019,22410.0
2022-01-06 12:40:00,153.0,153.48,152.94,153.33,27948.0,149.7117,150.1814,149.653,150.0346,27948.0
2022-01-06 12:50:00,153.27,153.33,152.98,152.99,28112.0,149.9759,150.0346,149.6921,149.7019,28112.0
2022-01-06 13:00:00,153.01,153.12,152.83,153.03,8400.0,149.7215,149.8291,149.5453,149.741,8400.0
2022-01-06 13:10:00,153.02,153.12,152.68,152.89,18040.0,149.7312,149.8291,149.3985,149.604,18040.0
2022-01-06 13:20:00,152.88,152.88,152.43,152.52,10000.0,149.5942,149.5942,149.1539,149.242,10000.0
2022-01-06 13:30:00,152.56,152.88,152.48,152.69,15274.0,149.2811,149.5942,149.2028,149.4083,15274.0
2022-01-06 13:40:00,152.64,153.13,152.6,153.02,15436.0,149.3594,149.8389,149.3203,149.7312,15436.0
2022-01-06 13:50:00,152.99,153.23,152.96,153.19,12720.0,149.7019,149.9367,149.6725,149.8976,12720.0
2022-01-06 14:00:00,153.27,153.27,152.79,153.16,21484.0,149.9759,149.9759,149.5062,149.8682,21484.0
2022-01-06 14:10:00,153.19,153.54,153.04,153.1,22342.0,149.8976,150.2401,149.7508,149.8095,22342.0
2022-01-06 14:20:00,153.15,153.19,152.89,153.04,14144.0,149.8584,149.8976,149.604,149.7508,14144.0
2022-01-06 14:30:00,153.03,153.21,152.9,153.13,16112.0,149.741,149.9172,149.6138,149.8389,16112.0
2022-01-06 14:40:00,153.19,153.5,153.1,153.43,18788.0,149.8976,150.2009,149.8095,150.1324,18788.0
2022-01-06 14:50:00,153.44,153.48,153.29,153.33,14244.0,150.1422,150.1814,149.9954,150.0346,14244.0
2022-01-06 15:00:00,153.4,153.74,153.37,153.52,14876.0,150.1031,150.4358,150.0737,150.2205,14876.0
2022-01-06 15:10:00,153.49,153.58,153.11,153.16,23734.0,150.1911,150.2792,149.8193,149.8682,23734.0
2022-01-06 15:20:00,153.13,153.24,152.81,153.17,37322.0,149.8389,149.9465,149.5258,149.878,37322.0
2022-01-06 15:30:00,153.12,153.27,152.65,152.75,51762.0,149.8291,149.9759,149.3692,149.467,51762.0
2022-01-06 15:40:00,152.71,152.89,152.53,152.55,47444.0,149.4279,149.604,149.2518,149.2713,47444.0
2022-01-06 15:50:00,152.59,153.18,152.4,153.1,96998.0,149.3105,149.8878,149.1246,149.8095,96998.0
2022-01-07 09:30:00,152.67,153.21,151.78,152.47,56052.0,149.3888,149.9172,148.5179,149.1931,56052.0
2022-01-07 09:40:00,152.42,153.29,152.23,152.56,53024.0,149.1441,149.9954,148.9582,149.2811,53024.0
2022-01-07 09:50:00,152.55,152.95,152.35,152.53,63958.0,149.2713,149.6627,149.0756,149.2518,63958.0
2022-01-07 10:00:00,152.51,152.52,151.22,151.22,51514.0,149.2322,149.242,147.9699,147.9699,51514.0
2022-01-07 10:10:00,151.17,151.46,150.48,150.52,63586.0,147.921,148.2048,147.2458,147.285,63586.0
2022-01-07 10:20:00,150.41,150.72,150.05,150.29,47040.0,147.1773,147.4807,146.8251,147.0599,47040.0
2022-01-07 10:30:00,150.21,150.45,149.56,149.59,36172.0,146.9816,147.2165,146.3456,146.375,36172.0
2022-01-07 10:40:00,149.6,149.76,148.68,148.68,51524.0,146.3847,146.5413,145.4845,145.4845,51524.0
2022-01-07 10:50:00,148.7,148.9,148.11,148.82,64836.0,145.5041,145.6998,144.9268,145.6215,64836.0
2022-01-07 11:00:00,148.8,149.52,148.74,149.19,96636.0,145.6019,146.3065,145.5432,145.9836,96636.0
2022-01-07 11:10:00,149.24,149.29,148.54,148.61,37548.0,146.0325,146.0814,145.3475,145.416,37548.0
2022-01-07 11:20:00,148.71,149.49,148.63,149.41,40220.0,145.5139,146.2771,145.4356,146.1988,40220.0
2022-01-07 11:30:00,149.42,149.58,149.1,149.28,25270.0,146.2086,146.3652,145.8955,146.0716,25270.0
2022-01-07 11:40:00,149.31,149.78,149.04,149.77,61650.0,146.101,146.5609,145.8368,146.5511,61650.0
2022-01-07 11:50:00,149.76,150.06,149.57,149.57,41884.0,146.5413,146.8349,146.3554,146.3554,41884.0
2022-01-07 12:00:00,149.64,149.85,149.4,149.69,21426.0,146.4239,146.6294,146.189,146.4728,21426.0
2022-01-07 12:10:00,149.78,149.94,149.5,149.5,20632.0,146.5609,146.7174,146.2869,146.2869,20632.0
2022-01-07 12:20:00,149.46,149.54,149.26,149.5,8640.0,146.2478,146.326,146.052,146.2869,8640.0
2022-01-07 12:30:00,149.51,149.51,149.0,149.11,11952.0,146.2967,146.2967,145.7976,145.9053,11952.0
2022-01-07 12:40:00,149.21,149.61,149.1,149.35,14740.0,146.0031,146.3945,145.8955,146.1401,14740.0
2022-01-07 12:50:00,149.47,149.63,149.44,149.61,8800.0,146.2575,146.4141,146.2282,146.3945,8800.0
2022-01-07 13:00:00,149.54,149.75,149.35,149.62,26240.0,146.326,146.5315,146.1401,146.4043,26240.0
2022-01-07 13:10:00,149.6,149.77,149.51,149.56,11258.0,146.3847,146.5511,146.2967,146.3456,11258.0
2022-01-07 13:20:00,149.55,149.55,149.22,149.22,8800.0,146.3358,146.3358,146.0129,146.0129,8800.0
2022-01-07 13:30:00,149.21,149.51,149.2,149.38,5600.0,146.0031,146.2967,145.9933,146.1695,5600.0
2022-01-07 13:40:00,149.45,149.61,149.41,149.41,13554.0,146.238,146.3945,146.1988,146.1988,13554.0
2022-01-07 13:50:00,149.37,149.5,149.2,149.43,23754.0,146.1597,146.2869,145.9933,146.2184,23754.0
2022-01-07 14:00:00,149.44,149.5,149.08,149.24,28414.0,146.2282,146.2869,145.8759,146.0325,28414.0
2022-01-07 14:10:00,149.22,149.34,149.13,149.16,36482.0,146.0129,146.1303,145.9248,145.9542,36482.0
2022-01-07 14:20:00,149.15,149.15,148.72,148.93,53674.0,145.9444,145.9444,145.5237,145.7291,53674.0
2022-01-07 14:30:00,148.92,149.21,148.79,149.21,25670.0,145.7194,146.0031,145.5922,146.0031,25670.0
2022-01-07 14:40:00,149.2,149.46,149.14,149.39,12528.0,145.9933,146.2478,145.9346,146.1793,12528.0
2022-01-07 14:50:00,149.34,149.59,149.26,149.42,41376.0,146.1303,146.375,146.052,146.2086,41376.0
2022-01-07 15:00:00,149.47,149.67,149.42,149.53,46652.0,146.2575,146.4532,146.2086,146.3162,46652.0
2022-01-07 15:10:00,149.48,149.51,149.17,149.29,87354.0,146.2673,146.2967,145.964,146.0814,87354.0
2022-01-07 15:20:00,149.29,149.36,148.97,149.09,41020.0,146.0814,146.1499,145.7683,145.8857,41020.0
2022-01-07 15:30:00,149.03,149.26,148.76,148.8,332062.0,145.827,146.052,145.5628,145.6019,332062.0
2022-01-07 15:40:00,148.79,148.99,148.69,148.93,61350.0,145.5922,145.7879,145.4943,145.7291,61350.0
2022-01-07 15:50:00,148.94,149.17,148.4,148.4,196406.0,145.7389,145.964,145.2105,145.2105,196406.0
2022-01-10 09:30:00,146.32,146.79,145.54,145.98,72260.0,143.1752,143.6351,142.412,142.8425,72260.0
2022-01-10 09:40:00,146.09,146.35,145.54,146.07,36822.0,142.9502,143.2046,142.412,142.9306,36822.0
2022-01-10 09:50:00,146.15,146.41,145.12,145.37,41700.0,143.0089,143.2633,142.001,142.2457,41700.0
2022-01-10 10:00:00,145.33,145.66,144.93,145.45,30200.0,142.2065,142.5294,141.8151,142.3239,30200.0
2022-01-10 10:10:00,145.39,145.45,144.7,144.88,46450.0,142.2652,142.3239,141.5901,141.7662,46450.0
2022-01-10 10:20:00,144.91,145.74,144.89,145.39,44480.0,141.7955,142.6077,141.776,142.2652,44480.0
2022-01-10 10:30:00,145.33,145.66,144.79,144.84,96192.0,142.2065,142.5294,141.6781,141.727,96192.0
2022-01-10 10:40:00,144.85,144.97,144.44,144.54,66836.0,141.7368,141.8543,141.3356,141.4335,66836.0
2022-01-10 10:50:00,144.43,144.76,144.33,144.5,43594.0,141.3259,141.6488,141.228,141.3944,43594.0
2022-01-10 11:00:00,144.45,144.85,144.22,144.85,67046.0,141.3454,141.7368,141.1204,141.7368,67046.0
2022-01-10 11:10:00,144.73,145.62,144.71,145.5,81106.0,141.6194,142.4903,141.5998,142.3729,81106.0
2022-01-10 11:20:00,145.49,145.78,145.37,145.68,60394.0,142.3631,142.6468,142.2457,142.549,60394.0
2022-01-10 11:30:00,145.65,145.69,145.0,145.04,51848.0,142.5196,142.5588,141.8836,141.9227,51848.0
2022-01-10 11:40:00,145.02,145.02,144.57,144.67,36878.0,141.9032,141.9032,141.4628,141.5607,36878.0
2022-01-10 11:50:00,144.62,145.13,144.56,145.13,14732.0,141.5118,142.0108,141.4531,142.0108,14732.0
2022-01-10 12:00:00,145.05,145.12,144.44,144.45,11326.0,141.9325,142.001,141.3356,141.3454,11326.0
2022-01-10 12:10:00,144.5,144.82,144.24,144.3,12114.0,141.3944,141.7075,141.1399,141.1987,12114.0
2022-01-10 12:20:00,144.3,144.34,144.02,144.02,19256.0,141.1987,141.2378,140.9247,140.9247,19256.0
2022-01-10 12:30:00,144.0,144.16,143.89,143.92,24084.0,140.9051,141.0617,140.7975,140.8268,24084.0
2022-01-10 12:40:00,143.95,144.42,143.88,144.35,33002.0,140.8562,141.3161,140.7877,141.2476,33002.0
2022-01-10 12:50:00,144.26,145.04,144.26,144.67,34884.0,141.1595,141.9227,141.1595,141.5607,34884.0
2022-01-10 13:00:00,144.65,144.82,144.46,144.64,27840.0,141.5411,141.7075,141.3552,141.5313,27840.0
2022-01-10 13:10:00,144.65,145.01,144.59,145.0,48890.0,141.5411,141.8934,141.4824,141.8836,48890.0
2022-01-10 13:20:00,145.02,145.47,145.0,145.4,28830.0,141.9032,142.3435,141.8836,142.275,28830.0
2022-01-10 13:30:00,145.41,145.7,145.34,145.35,44840.0,142.2848,142.5686,142.2163,142.2261,44840.0
2022-01-10 13:40:00,145.41,145.99,145.41,145.95,38798.0,142.2848,142.8523,142.2848,142.8132,38798.0
2022-01-10 13:50:00,145.95,146.46,145.95,146.13,62424.0,142.8132,143.3122,142.8132,142.9893,62424.0
2022-01-10 14:00:00,146.1,146.83,146.1,146.78,42406.0,142.96,143.6743,142.96,143.6254,42406.0
2022-01-10 14:10:00,146.81,146.96,146.54,146.74,35836.0,143.6547,143.8015,143.3905,143.5862,35836.0
2022-01-10 14:20:00,146.64,146.97,146.6,146.97,13600.0,143.4884,143.8113,143.4492,143.8113,13600.0
2022-01-10 14:30:00,146.96,147.41,146.89,147.21,31568.0,143.8015,144.2418,143.733,144.0461,31568.0
2022-01-10 14:40:00,147.22,147.34,146.88,147.0,19900.0,144.0559,144.1733,143.7232,143.8406,19900.0
2022-01-10 14:50:00,147.0,147.0,146.5,146.77,28512.0,143.8406,143.8406,143.3514,143.6156,28512.0
2022-01-10 15:00:00,146.83,147.02,146.18,146.3,46082.0,143.6743,143.8602,143.0382,143.1557,46082.0
2022-01-10 15:10:00,146.4,146.9,146.28,146.79,39926.0,143.2535,143.7428,143.1361,143.6351,39926.0
2022-01-10 15:20:00,146.75,147.01,146.57,146.9,36600.0,143.596,143.8504,143.4199,143.7428,36600.0
2022-01-10 15:30:00,146.86,147.42,146.62,147.34,60454.0,143.7036,144.2516,143.4688,144.1733,60454.0
2022-01-10 15:40:00,147.35,147.94,147.27,147.82,64290.0,144.1831,144.7604,144.1048,144.643,64290.0
2022-01-10 15:50:00,147.82,148.87,147.66,148.71,150358.0,144.643,145.6704,144.4864,145.5139,150358.0
2022-01-11 09:30:00,148.09,148.53,147.23,148.28,34708.0,144.9072,145.3377,144.0657,145.0931,34708.0
2022-01-11 09:40:00,148.4,148.4,147.29,148.14,26106.0,145.2105,145.2105,144.1244,144.9561,26106.0
2022-01-11 09:50:00,148.12,148.79,147.88,148.22,28966.0,144.9366,145.5922,144.7017,145.0344,28966.0
2022-01-11 10:00:00,148.02,149.42,147.96,148.85,37762.0,144.8387,146.2086,144.78,145.6509,37762.0
2022-01-11 10:10:00,148.88,149.53,148.82,149.11,51696.0,145.6802,146.3162,145.6215,145.9053,51696.0
2022-01-11 10:20:00,149.1,149.31,148.76,149.02,31018.0,145.8955,146.101,145.5628,145.8172,31018.0
2022-01-11 10:30:00,148.98,149.43,148.42,148.6,42726.0,145.7781,146.2184,145.2301,145.4062,42726.0
2022-01-11 10:40:00,148.59,148.59,147.89,148.09,44684.0,145.3964,145.3964,144.7115,144.9072,44684.0
2022-01-11 10:50:00,148.04,148.37,147.98,148.36,17620.0,144.8583,145.1812,144.7996,145.1714,17620.0
2022-01-11 11:00:00,148.37,149.27,148.31,149.02,34626.0,145.1812,146.0618,145.1225,145.8172,34626.0
2022-01-11 11:10:00,149.13,150.41,149.13,150.32,50076.0,145.9248,147.1773,145.9248,147.0893,50076.0
2022-01-11 11:20:00,150.28,150.45,150.05,150.42,39476.0,147.0501,147.2165,146.8251,147.1871,39476.0
2022-01-11 11:30:00,150.4,150.76,150.24,150.69,44926.0,147.1675,147.5198,147.011,147.4513,44926.0
2022-01-11 11:40:00,150.67,151.19,150.67,150.94,24560.0,147.4317,147.9406,147.4317,147.6959,24560.0
2022-01-11 11:50:00,150.98,151.28,150.93,151.27,17716.0,147.7351,148.0286,147.6862,148.0188,17716.0
2022-01-11 12:00:00,151.3,151.35,151.1,151.18,12964.0,148.0482,148.0971,147.8525,147.9308,12964.0
2022-01-11 12:10:00,151.22,151.22,150.85,150.91,21768.0,147.9699,147.9699,147.6079,147.6666,21768.0
2022-01-11 12:20:00,150.94,151.06,150.4,150.42,23396.0,147.6959,147.8134,147.1675,147.1871,23396.0
2022-01-11 12:30:00,150.46,150.69,150.37,150.41,23116.0,147.2263,147.4513,147.1382,147.1773,23116.0
2022-01-11 12:40:00,150.4,150.67,150.33,150.53,14408.0,147.1675,147.4317,147.0991,147.2948,14408.0
2022-01-11 12:50:00,150.55,150.79,150.49,150.54,17000.0,147.3143,147.5492,147.2556,147.3045,17000.0
2022-01-11 13:00:00,150.58,150.58,150.22,150.46,23124.0,147.3437,147.3437,146.9914,147.2263,23124.0
2022-01-11 13:10:00,150.48,150.82,150.47,150.82,9800.0,147.2458,147.5785,147.236,147.5785,9800.0
2022-01-11 13:20:00,150.81,151.05,150.81,150.84,28374.0,147.5687,147.8036,147.5687,147.5981,28374.0
2022-01-11 13:30:00,150.86,151.14,150.86,151.04,54002.0,147.6177,147.8916,147.6177,147.7938,54002.0
2022-01-11 13:40:00,151.05,151.33,150.96,151.16,40768.0,147.8036,148.0776,147.7155,147.9112,40768.0
2022-01-11 13:50:00,151.16,151.34,151.12,151.32,37600.0,147.9112,148.0873,147.8721,148.0678,37600.0
2022-01-11 14:00:00,151.38,151.41,150.94,150.96,19200.0,148.1265,148.1558,147.6959,147.7155,19200.0
2022-01-11 14:10:00,151.01,151.19,150.97,151.17,9600.0,147.7644,147.9406,147.7253,147.921,9600.0
2022-01-11 14:20:00,151.12,151.18,150.97,151.16,11600.0,147.8721,147.9308,147.7253,147.9112,11600.0
2022-01-11 14:30:00,151.16,151.25,150.9,151.22,21480.0,147.9112,147.9993,147.6568,147.9699,21480.0
2022-01-11 14:40:00,151.2,151.56,151.2,151.54,23074.0,147.9504,148.3026,147.9504,148.283,23074.0
2022-01-11 14:50:00,151.54,151.7,151.34,151.35,19000.0,148.283,148.4396,148.0873,148.0971,19000.0
2022-01-11 15:00:00,151.37,151.64,151.37,151.57,20150.0,148.1167,148.3809,148.1167,148.3124,20150.0
2022-01-11 15:10:00,151.58,151.79,151.49,151.75,17600.0,148.3222,148.5277,148.2341,148.4885,17600.0
2022-01-11 15:20:00,151.75,151.79,151.44,151.53,24856.0,148.4885,148.5277,148.1852,148.2733,24856.0
2022-01-11 15:30:00,151.51,151.64,151.15,151.15,53910.0,148.2537,148.3809,147.9014,147.9014,53910.0
2022-01-11 15:40:00,151.16,151.38,151.07,151.19,48940.0,147.9112,148.1265,147.8231,147.9406,48940.0
2022-01-11 15:50:00,151.23,151.64,150.78,151.64,46168.0,147.9797,148.3809,147.5394,148.3809,46168.0
2022-01-12 09:30:00,152.92,154.0,152.92,153.67,40834.0,149.6334,150.6902,149.6334,150.3673,40834.0
2022-01-12 09:40:00,153.85,153.88,152.49,152.7,149702.0,150.5434,150.5728,149.2126,149.4181,149702.0
2022-01-12 09:50:00,152.85,153.52,152.66,153.46,43310.0,149.5649,150.2205,149.379,150.1618,43310.0
2022-01-12 10:00:00,153.57,153.78,153.02,153.78,49816.0,150.2694,150.4749,149.7312,150.4749,49816.0
2022-01-12 10:10:00,153.77,154.09,153.59,153.87,57784.0,150.4651,150.7782,150.289,150.563,57784.0
2022-01-12 10:20:00,153.8,154.17,153.6,153.9,28000.0,150.4945,150.8565,150.2988,150.5923,28000.0
2022-01-12 10:30:00,153.85,153.89,152.71,152.75,31400.0,150.5434,150.5825,149.4279,149.467,31400.0
2022-01-12 10:40:00,152.73,152.93,152.42,152.53,43744.0,149.4475,149.6432,149.1441,149.2518,43744.0
2022-01-12 10:50:00,152.5,152.54,151.9,152.15,30464.0,149.2224,149.2616,148.6353,148.8799,30464.0
2022-01-12 11:00:00,152.14,152.49,151.36,151.58,38432.0,148.8702,149.2126,148.1069,148.3222,38432.0
2022-01-12 11:10:00,151.68,151.85,151.38,151.85,33060.0,148.42,148.5864,148.1265,148.5864,33060.0
2022-01-12 11:20:00,151.78,152.24,151.66,152.18,43562.0,148.5179,148.968,148.4005,148.9093,43562.0
2022-01-12 11:30:00,152.19,152.59,152.18,152.41,20340.0,148.9191,149.3105,148.9093,149.1343,20340.0
2022-01-12 11:40:00,152.54,152.75,152.37,152.39,20884.0,149.2616,149.467,149.0952,149.1148,20884.0
2022-01-12 11:50:00,152.44,152.77,152.34,152.53,23994.0,149.1637,149.4866,149.0659,149.2518,23994.0
2022-01-12 12:00:00,152.49,152.7,152.28,152.4,16460.0,149.2126,149.4181,149.0071,149.1246,16460.0
2022-01-12 12:10:00,152.46,152.69,152.19,152.62,17262.0,149.1833,149.4083,148.9191,149.3398,17262.0
2022-01-12 12:20:00,152.55,152.79,152.5,152.64,14400.0,149.2713,149.5062,149.2224,149.3594,14400.0
2022-01-12 12:30:00,152.67,153.01,152.66,152.94,26826.0,149.3888,149.7215,149.379,149.653,26826.0
2022-01-12 12:40:00,152.96,153.06,152.85,153.02,24998.0,149.6725,149.7704,149.5649,149.7312,24998.0
2022-01-12 12:50:00,153.03,153.25,153.0,153.15,12954.0,149.741,149.9563,149.7117,149.8584,12954.0
2022-01-12 13:00:00,153.13,153.13,152.85,152.95,22288.0,149.8389,149.8389,149.5649,149.6627,22288.0
2022-01-12 13:10:00,152.98,153.08,152.62,152.79,30216.0,149.6921,149.7899,149.3398,149.5062,30216.0
2022-01-12 13:20:00,152.74,152.89,152.63,152.75,16400.0,149.4573,149.604,149.3496,149.467,16400.0
2022-01-12 13:30:00,152.7,152.83,152.58,152.79,14658.0,149.4181,149.5453,149.3007,149.5062,14658.0
2022-01-12 13:40:00,152.79,152.92,152.69,152.82,19338.0,149.5062,149.6334,149.4083,149.5355,19338.0
2022-01-12 13:50:00,152.76,152.77,152.48,152.69,22292.0,149.4768,149.4866,149.2028,149.4083,22292.0
2022-01-12 14:00:00,152.62,152.65,152.35,152.44,30448.0,149.3398,149.3692,149.0756,149.1637,30448.0
2022-01-12 14:10:00,152.41,152.75,152.35,152.7,13800.0,149.1343,149.467,149.0756,149.4181,13800.0
2022-01-12 14:20:00,152.68,153.02,152.68,153.01,13640.0,149.3985,149.7312,149.3985,149.7215,13640.0
2022-01-12 14:30:00,152.99,153.02,152.37,152.75,49278.0,149.7019,149.7312,149.0952,149.467,49278.0
2022-01-12 14:40:00,152.68,152.76,152.55,152.75,30000.0,149.3985,149.4768,149.2713,149.467,30000.0
2022-01-12 14:50:00,152.74,152.89,152.73,152.78,23334.0,149.4573,149.604,149.4475,149.4964,23334.0
2022-01-12 15:00:00,152.82,152.88,152.39,152.44,27200.0,149.5355,149.5942,149.1148,149.1637,27200.0
2022-01-12 15:10:00,152.46,152.79,152.46,152.58,32100.0,149.1833,149.5062,149.1833,149.3007,32100.0
2022-01-12 15:20:00,152.58,152.74,152.47,152.66,28162.0,149.3007,149.4573,149.1931,149.379,28162.0
2022-01-12 15:30:00,152.63,152.78,152.48,152.54,43726.0,149.3496,149.4964,149.2028,149.2616,43726.0
2022-01-12 15:40:00,152.54,153.01,152.43,152.87,63080.0,149.2616,149.7215,149.1539,149.5845,63080.0
2022-01-12 15:50:00,152.87,153.07,152.73,152.89,89204.0,149.5845,149.7802,149.4475,149.604,89204.0
2022-01-13 09:30:00,156.0,157.26,156.0,156.94,197056.0,152.6472,153.8801,152.6472,153.567,197056.0
2022-01-13 09:40:00,156.97,157.15,156.66,156.88,85258.0,153.5963,153.7725,153.293,153.5083,85258.0
2022-01-13 09:50:00,157.07,157.38,156.81,157.07,76634.0,153.6942,153.9975,153.4398,153.6942,76634.0
2022-01-13 10:00:00,157.09,157.17,156.17,156.33,71792.0,153.7138,153.792,152.8135,152.9701,71792.0
2022-01-13 10:10:00,156.29,156.29,155.13,155.46,67056.0,152.931,152.931,151.7959,152.1188,67056.0
2022-01-13 10:20:00,155.48,155.64,155.13,155.53,86484.0,152.1384,152.2949,151.7959,152.1873,86484.0
2022-01-13 10:30:00,155.54,155.61,154.39,154.54,77766.0,152.1971,152.2656,151.0718,151.2186,77766.0
2022-01-13 10:40:00,154.47,154.66,154.03,154.1,57140.0,151.1501,151.336,150.7195,150.788,57140.0
2022-01-13 10:50:00,154.1,154.1,153.27,153.7,61676.0,150.788,150.788,149.9759,150.3966,61676.0
2022-01-13 11:00:00,153.69,154.21,153.4,154.04,50548.0,150.3868,150.8957,150.1031,150.7293,50548.0
2022-01-13 11:10:00,154.07,154.07,153.49,153.64,99914.0,150.7587,150.7587,150.1911,150.3379,99914.0
2022-01-13 11:20:00,153.62,154.6,153.58,154.59,37152.0,150.3183,151.2773,150.2792,151.2675,37152.0
2022-01-13 11:30:00,154.52,155.04,154.47,154.98,37874.0,151.199,151.7078,151.1501,151.6491,37874.0
2022-01-13 11:40:00,154.94,155.01,154.52,154.57,23410.0,151.61,151.6785,151.199,151.2479,23410.0
2022-01-13 11:50:00,154.57,154.76,154.38,154.6,21200.0,151.2479,151.4338,151.062,151.2773,21200.0
2022-01-13 12:00:00,154.59,154.59,154.0,154.17,57710.0,151.2675,151.2675,150.6902,150.8565,57710.0
2022-01-13 12:10:00,154.2,154.22,152.77,152.92,48822.0,150.8859,150.9054,149.4866,149.6334,48822.0
2022-01-13 12:20:00,152.76,153.12,152.4,152.54,40092.0,149.4768,149.8291,149.1246,149.2616,40092.0
2022-01-13 12:30:00,152.48,153.11,152.35,153.09,28116.0,149.2028,149.8193,149.0756,149.7997,28116.0
2022-01-13 12:40:00,153.18,153.18,152.06,152.28,33912.0,149.8878,149.8878,148.7919,149.0071,33912.0
2022-01-13 12:50:00,152.26,152.65,152.13,152.53,32522.0,148.9876,149.3692,148.8604,149.2518,32522.0
2022-01-13 13:00:00,152.5,153.11,152.29,152.91,100258.0,149.2224,149.8193,149.0169,149.6236,100258.0
2022-01-13 13:10:00,152.93,152.99,152.5,152.6,53972.0,149.6432,149.7019,149.2224,149.3203,53972.0
2022-01-13 13:20:00,152.63,152.93,152.28,152.6,34786.0,149.3496,149.6432,149.0071,149.3203,34786.0
2022-01-13 13:30:00,152.53,152.62,152.22,152.5,22528.0,149.2518,149.3398,148.9484,149.2224,22528.0
2022-01-13 13:40:00,152.47,152.57,152.27,152.4,30928.0,149.1931,149.2909,148.9974,149.1246,30928.0
2022-01-13 13:50:00,152.38,152.51,152.2,152.49,26424.0,149.105,149.2322,148.9289,149.2126,26424.0
2022-01-13 14:00:00,152.46,152.85,152.44,152.6,24518.0,149.1833,149.5649,149.1637,149.3203,24518.0
2022-01-13 14:10:00,152.6,152.6,152.03,152.2,22982.0,149.3203,149.3203,148.7625,148.9289,22982.0
2022-01-13 14:20:00,152.15,152.3,151.92,151.95,23634.0,148.8799,149.0267,148.6549,148.6842,23634.0
2022-01-13 14:30:00,151.91,151.99,151.45,151.45,50846.0,148.6451,148.7234,148.195,148.195,50846.0
2022-01-13 14:40:00,151.49,151.84,151.49,151.54,20416.0,148.2341,148.5766,148.2341,148.283,20416.0
2022-01-13 14:50:00,151.47,151.97,151.47,151.88,14328.0,148.2146,148.7038,148.2146,148.6157,14328.0
2022-01-13 15:00:00,151.89,151.89,151.32,151.37,41754.0,148.6255,148.6255,148.0678,148.1167,41754.0
2022-01-13 15:10:00,151.35,151.56,151.03,151.51,60208.0,148.0971,148.3026,147.784,148.2537,60208.0
2022-01-13 15:20:00,151.49,151.6,151.08,151.5,70148.0,148.2341,148.3418,147.8329,148.2439,70148.0
2022-01-13 15:30:00,151.49,151.64,150.95,151.01,49556.0,148.2341,148.3809,147.7057,147.7644,49556.0
2022-01-13 15:40:00,151.02,151.2,150.9,150.99,74422.0,147.7742,147.9504,147.6568,147.7449,74422.0
2022-01-13 15:50:00,151.0,151.0,149.88,150.26,180244.0,147.7547,147.7547,146.6587,147.0306,180244.0
2022-01-14 09:30:00,149.13,151.32,149.0,151.17,72228.0,145.9248,148.0678,145.7976,147.921,72228.0
2022-01-14 09:40:00,151.16,151.7,151.02,151.31,46566.0,147.9112,148.4396,147.7742,148.058,46566.0
2022-01-14 09:50:00,151.35,152.52,151.27,152.27,86560.0,148.0971,149.242,148.0188,148.9974,86560.0
2022-01-14 10:00:00,152.22,152.32,151.37,151.95,58180.0,148.9484,149.0463,148.1167,148.6842,58180.0
2022-01-14 10:10:00,151.99,152.93,151.85,152.93,58378.0,148.7234,149.6432,148.5864,149.6432,58378.0
2022-01-14 10:20:00,152.73,152.83,151.79,151.98,42058.0,149.4475,149.5453,148.5277,148.7136,42058.0
2022-01-14 10:30:00,151.73,151.8,151.08,151.34,41418.0,148.469,148.5375,147.8329,148.0873,41418.0
2022-01-14 10:40:00,151.4,151.62,150.88,151.47,47882.0,148.1461,148.3613,147.6372,148.2146,47882.0
2022-01-14 10:50:00,151.48,151.81,151.15,151.72,27398.0,148.2243,148.5472,147.9014,148.4592,27398.0
2022-01-14 11:00:00,151.74,152.38,151.34,151.35,42806.0,148.4787,149.105,148.0873,148.0971,42806.0
2022-01-14 11:10:00,151.32,151.52,151.05,151.28,18516.0,148.0678,148.2635,147.8036,148.0286,18516.0
2022-01-14 11:20:00,151.29,152.29,151.29,151.89,25818.0,148.0384,149.0169,148.0384,148.6255,25818.0
2022-01-14 11:30:00,151.86,152.7,151.78,152.43,32670.0,148.5962,149.4181,148.5179,149.1539,32670.0
2022-01-14 11:40:00,152.43,153.13,152.43,152.88,28130.0,149.1539,149.8389,149.1539,149.5942,28130.0
2022-01-14 11:50:00,152.94,153.09,152.76,152.78,26300.0,149.653,149.7997,149.4768,149.4964,26300.0
2022-01-14 12:00:00,152.6,152.74,152.39,152.74,22128.0,149.3203,149.4573,149.1148,149.4573,22128.0
2022-01-14 12:10:00,152.7,152.85,152.31,152.6,19716.0,149.4181,149.5649,149.0365,149.3203,19716.0
2022-01-14 12:20:00,152.55,152.58,152.17,152.5,21400.0,149.2713,149.3007,148.8995,149.2224,21400.0
2022-01-14 12:30:00,152.47,152.54,152.24,152.36,15400.0,149.1931,149.2616,148.968,149.0854,15400.0
2022-01-14 12:40:00,152.29,152.29,151.65,151.73,19728.0,149.0169,149.0169,148.3907,148.469,19728.0
2022-01-14 12:50:00,151.79,151.9,151.48,151.6,39020.0,148.5277,148.6353,148.2243,148.3418,39020.0
2022-01-14 13:00:00,151.59,151.91,151.5,151.65,22304.0,148.332,148.6451,148.2439,148.3907,22304.0
2022-01-14 13:10:00,151.59,151.78,151.47,151.63,33442.0,148.332,148.5179,148.2146,148.3711,33442.0
2022-01-14 13:20:00,151.54,151.6,151.17,151.41,29530.0,148.283,148.3418,147.921,148.1558,29530.0
2022-01-14 13:30:00,151.37,151.51,151.03,151.25,17510.0,148.1167,148.2537,147.784,147.9993,17510.0
2022-01-14 13:40:00,151.28,151.69,151.21,151.69,24820.0,148.0286,148.4298,147.9601,148.4298,24820.0
2022-01-14 13:50:00,151.64,152.42,151.62,152.38,25522.0,148.3809,149.1441,148.3613,149.105,25522.0
2022-01-14 14:00:00,152.44,152.65,152.16,152.23,20034.0,149.1637,149.3692,148.8897,148.9582,20034.0
2022-01-14 14:10:00,152.21,152.29,151.94,152.15,10600.0,148.9386,149.0169,148.6744,148.8799,10600.0
2022-01-14 14:20:00,152.13,152.38,151.89,151.91,15490.0,148.8604,149.105,148.6255,148.6451,15490.0
2022-01-14 14:30:00,151.91,152.69,151.9,152.53,26938.0,148.6451,149.4083,148.6353,149.2518,26938.0
2022-01-14 14:40:00,152.45,152.57,152.23,152.49,20784.0,149.1735,149.2909,148.9582,149.2126,20784.0
2022-01-14 14:50:00,152.52,152.65,152.22,152.26,18800.0,149.242,149.3692,148.9484,148.9876,18800.0
2022-01-14 15:00:00,152.33,152.69,152.21,152.4,36120.0,149.0561,149.4083,148.9386,149.1246,36120.0
2022-01-14 15:10:00,152.37,153.06,152.31,152.95,37682.0,149.0952,149.7704,149.0365,149.6627,37682.0
2022-01-14 15:20:00,152.94,153.1,152.78,152.81,55492.0,149.653,149.8095,149.4964,149.5258,55492.0
2022-01-14 15:30:00,152.87,153.29,152.85,153.15,45644.0,149.5845,149.9954,149.5649,149.8584,45644.0
2022-01-14 15:40:00,153.14,153.28,152.85,152.92,54982.0,149.8487,149.9856,149.5649,149.6334,54982.0
2022-01-14 15:50:00,153.14,153.69,153.0,153.6,117756.0,149.8487,150.3868,149.7117,150.2988,117756.0
2022-01-18 09:30:00,150.85,150.89,149.1,149.37,58662.0,147.6079,147.647,145.8955,146.1597,58662.0
2022-01-18 09:40:00,149.16,150.16,149.14,149.44,25654.0,145.9542,146.9327,145.9346,146.2282,25654.0
2022-01-18 09:50:00,149.26,149.55,148.75,149.55,31336.0,146.052,146.3358,145.553,146.3358,31336.0
2022-01-18 10:00:00,149.41,150.19,149.03,150.1,40644.0,146.1988,146.9621,145.827,146.874,40644.0
2022-01-18 10:10:00,150.1,150.64,150.02,150.03,51300.0,146.874,147.4024,146.7957,146.8055,51300.0
2022-01-18 10:20:00,150.14,150.35,149.79,150.02,38382.0,146.9131,147.1186,146.5707,146.7957,38382.0
2022-01-18 10:30:00,150.13,150.16,148.88,148.93,34424.0,146.9034,146.9327,145.6802,145.7291,34424.0
2022-01-18 10:40:00,148.93,149.54,148.9,149.4,14914.0,145.7291,146.326,145.6998,146.189,14914.0
2022-01-18 10:50:00,149.38,149.4,148.75,148.94,18982.0,146.1695,146.189,145.553,145.7389,18982.0
2022-01-18 11:00:00,148.89,149.04,148.39,148.57,25014.0,145.69,145.8368,145.2007,145.3769,25014.0
2022-01-18 11:10:00,148.58,149.1,148.56,148.9,35754.0,145.3867,145.8955,145.3671,145.6998,35754.0
2022-01-18 11:20:00,148.78,148.79,148.44,148.54,18580.0,145.5824,145.5922,145.2497,145.3475,18580.0
2022-01-18 11:30:00,148.56,149.22,148.23,149.15,46610.0,145.3671,146.0129,145.0442,145.9444,46610.0
2022-01-18 11:40:00,149.12,149.5,149.04,149.5,21074.0,145.9151,146.2869,145.8368,146.2869,21074.0
2022-01-18 11:50:00,149.48,149.79,149.26,149.29,13394.0,146.2673,146.5707,146.052,146.0814,13394.0
2022-01-18 12:00:00,149.33,149.35,148.53,148.77,26418.0,146.1205,146.1401,145.3377,145.5726,26418.0
2022-01-18 12:10:00,148.79,149.08,148.59,149.0,26344.0,145.5922,145.8759,145.3964,145.7976,26344.0
2022-01-18 12:20:00,149.02,149.04,148.41,148.47,21730.0,145.8172,145.8368,145.2203,145.279,21730.0
2022-01-18 12:30:00,148.45,148.45,148.2,148.32,34600.0,145.2595,145.2595,145.0148,145.1323,34600.0
2022-01-18 12:40:00,148.28,148.47,148.06,148.24,31454.0,145.0931,145.279,144.8778,145.054,31454.0
2022-01-18 12:50:00,148.3,148.43,148.06,148.06,36266.0,145.1127,145.2399,144.8778,144.8778,36266.0
2022-01-18 13:00:00,148.02,148.04,147.7,147.87,30762.0,144.8387,144.8583,144.5256,144.6919,30762.0
2022-01-18 13:10:00,147.81,148.09,147.81,147.85,15200.0,144.6332,144.9072,144.6332,144.6724,15200.0
2022-01-18 13:20:00,147.83,147.86,147.5,147.86,22164.0,144.6528,144.6821,144.3299,144.6821,22164.0
2022-01-18 13:30:00,147.82,147.95,147.54,147.81,20800.0,144.643,144.7702,144.369,144.6332,20800.0
2022-01-18 13:40:00,147.79,148.03,147.5,147.6,42062.0,144.6136,144.8485,144.3299,144.4277,42062.0
2022-01-18 13:50:00,147.6,147.87,147.5,147.77,23794.0,144.4277,144.6919,144.3299,144.5941,23794.0
2022-01-18 14:00:00,147.85,148.07,147.84,148.02,18640.0,144.6724,144.8876,144.6626,144.8387,18640.0
2022-01-18 14:10:00,148.0,148.11,147.78,148.07,22032.0,144.8191,144.9268,144.6039,144.8876,22032.0
2022-01-18 14:20:00,147.95,147.95,147.47,147.74,15226.0,144.7702,144.7702,144.3005,144.5647,15226.0
2022-01-18 14:30:00,147.67,148.28,147.67,148.25,24138.0,144.4962,145.0931,144.4962,145.0638,24138.0
2022-01-18 14:40:00,148.19,148.38,147.94,148.35,24622.0,145.005,145.191,144.7604,145.1616,24622.0
2022-01-18 14:50:00,148.35,148.51,148.26,148.28,26360.0,145.1616,145.3182,145.0735,145.0931,26360.0
2022-01-18 15:00:00,148.21,148.34,147.9,147.91,30170.0,145.0246,145.1518,144.7213,144.7311,30170.0
2022-01-18 15:10:00,147.88,148.1,147.36,147.39,32254.0,144.7017,144.917,144.1929,144.2222,32254.0
2022-01-18 15:20:00,147.36,147.62,147.33,147.45,33390.0,144.1929,144.4473,144.1635,144.281,33390.0
2022-01-18 15:30:00,147.31,147.44,146.97,147.01,51126.0,144.144,144.2712,143.8113,143.8504,51126.0
2022-01-18 15:40:00,147.01,147.04,146.6,146.9,69802.0,143.8504,143.8798,143.4492,143.7428,69802.0
2022-01-18 15:50:00,146.85,147.04,146.31,146.68,205264.0,143.6938,143.8798,143.1655,143.5275,205264.0
2022-01-19 09:30:00,147.92,148.85,147.66,148.54,173290.0,144.7408,145.6509,144.4864,145.3475,173290.0
2022-01-19 09:40:00,148.56,148.75,147.66,147.95,83860.0,145.3671,145.553,144.4864,144.7702,83860.0
2022-01-19 09:50:00,147.8,148.35,147.67,148.08,27134.0,144.6234,145.1616,144.4962,144.8974,27134.0
2022-01-19 10:00:00,148.21,148.35,147.5,147.66,74742.0,145.0246,145.1616,144.3299,144.4864,74742.0
2022-01-19 10:10:00,147.65,148.28,147.61,147.9,23672.0,144.4767,145.0931,144.4375,144.7213,23672.0
2022-01-19 10:20:00,148.09,148.09,147.03,147.08,58144.0,144.9072,144.9072,143.87,143.9189,58144.0
2022-01-19 10:30:00,147.05,147.23,146.08,146.09,38840.0,143.8895,144.0657,142.9404,142.9502,38840.0
2022-01-19 10:40:00,146.12,146.12,145.23,145.32,87466.0,142.9795,142.9795,142.1087,142.1967,87466.0
2022-01-19 10:50:00,145.33,145.85,144.93,145.46,116944.0,142.2065,142.7153,141.8151,142.3337,116944.0
2022-01-19 11:00:00,145.53,145.94,145.2,145.34,17954.0,142.4022,142.8034,142.0793,142.2163,17954.0
2022-01-19 11:10:00,145.34,145.34,143.83,143.93,43402.0,142.2163,142.2163,140.7388,140.8366,43402.0
2022-01-19 11:20:00,143.9,144.02,143.41,143.77,29766.0,140.8072,140.9247,140.3278,140.68,29766.0
2022-01-19 11:30:00,144.01,144.19,143.58,143.85,11568.0,140.9149,141.091,140.4941,140.7583,11568.0
2022-01-19 11:40:00,143.74,143.83,143.27,143.74,12578.0,140.6507,140.7388,140.1908,140.6507,12578.0
2022-01-19 11:50:00,143.56,144.25,143.56,144.06,46500.0,140.4746,141.1497,140.4746,140.9638,46500.0
2022-01-19 12:00:00,144.1,144.85,144.1,144.85,82878.0,141.0029,141.7368,141.0029,141.7368,82878.0
2022-01-19 12:10:00,144.79,145.17,144.78,145.08,57316.0,141.6781,142.05,141.6683,141.9619,57316.0
2022-01-19 12:20:00,145.1,145.52,145.1,145.51,63798.0,141.9815,142.3924,141.9815,142.3826,63798.0
2022-01-19 12:30:00,145.51,145.65,145.29,145.33,19708.0,142.3826,142.5196,142.1674,142.2065,19708.0
2022-01-19 12:40:00,145.44,145.66,145.12,145.43,33816.0,142.3141,142.5294,142.001,142.3044,33816.0
2022-01-19 12:50:00,145.37,145.64,145.23,145.6,73426.0,142.2457,142.5099,142.1087,142.4707,73426.0
2022-01-19 13:00:00,145.61,145.73,145.16,145.32,53444.0,142.4805,142.5979,142.0402,142.1967,53444.0
2022-01-19 13:10:00,145.41,145.55,145.35,145.37,12040.0,142.2848,142.4218,142.2261,142.2457,12040.0
2022-01-19 13:20:00,145.29,145.42,144.87,144.89,14544.0,142.1674,142.2946,141.7564,141.776,14544.0
2022-01-19 13:30:00,144.89,145.01,144.61,144.78,22210.0,141.776,141.8934,141.502,141.6683,22210.0
2022-01-19 13:40:00,144.76,144.9,144.64,144.7,22478.0,141.6488,141.7858,141.5313,141.5901,22478.0
2022-01-19 13:50:00,144.62,145.1,144.56,144.85,27194.0,141.5118,141.9815,141.4531,141.7368,27194.0
2022-01-19 14:00:00,144.84,144.97,144.17,144.23,26100.0,141.727,141.8543,141.0714,141.1302,26100.0
2022-01-19 14:10:00,144.27,144.37,143.94,144.14,9106.0,141.1693,141.2671,140.8464,141.0421,9106.0
2022-01-19 14:20:00,144.1,144.1,143.56,143.68,54550.0,141.0029,141.0029,140.4746,140.592,54550.0
2022-01-19 14:30:00,143.69,144.04,143.61,143.75,24346.0,140.6018,140.9442,140.5235,140.6605,24346.0
2022-01-19 14:40:00,143.78,144.29,143.77,143.97,15000.0,140.6898,141.1889,140.68,140.8757,15000.0
2022-01-19 14:50:00,143.88,144.48,143.83,144.19,21864.0,140.7877,141.3748,140.7388,141.091,21864.0
2022-01-19 15:00:00,144.0,144.11,143.84,144.09,7236.0,140.9051,141.0127,140.7485,140.9932,7236.0
2022-01-19 15:10:00,144.13,144.53,144.03,144.05,13846.0,141.0323,141.4237,140.9345,140.954,13846.0
2022-01-19 15:20:00,144.1,144.23,143.57,143.62,23336.0,141.0029,141.1302,140.4843,140.5333,23336.0
2022-01-19 15:30:00,143.6,143.72,143.17,143.32,69412.0,140.5137,140.6311,140.0929,140.2397,69412.0
2022-01-19 15:40:00,143.29,143.72,143.28,143.37,41550.0,140.2104,140.6311,140.2006,140.2886,41550.0
2022-01-19 15:50:00,143.31,143.33,142.47,142.54,95386.0,140.2299,140.2495,139.408,139.4765,95386.0
2022-01-20 09:30:00,143.62,143.96,142.1,142.25,66022.0,140.5333,140.866,139.0459,139.1927,66022.0
2022-01-20 09:40:00,142.28,142.85,142.07,142.53,86528.0,139.2221,139.7798,139.0166,139.4667,86528.0
2022-01-20 09:50:00,142.55,143.29,142.26,143.14,81812.0,139.4863,140.2104,139.2025,140.0636,81812.0
2022-01-20 10:00:00,143.23,143.48,142.97,143.31,58812.0,140.1516,140.3963,139.8972,140.2299,58812.0
2022-01-20 10:10:00,143.33,143.44,142.29,142.41,37410.0,140.2495,140.3571,139.2319,139.3493,37410.0
2022-01-20 10:20:00,142.6,143.42,142.54,143.42,11780.0,139.5352,140.3376,139.4765,140.3376,11780.0
2022-01-20 10:30:00,143.53,144.16,143.53,144.08,45382.0,140.4452,141.0617,140.4452,140.9834,45382.0
2022-01-20 10:40:00,144.09,144.18,143.79,143.84,64566.0,140.9932,141.0812,140.6996,140.7485,64566.0
2022-01-20 10:50:00,143.83,144.43,143.79,144.43,29336.0,140.7388,141.3259,140.6996,141.3259,29336.0
2022-01-20 11:00:00,144.35,144.78,144.35,144.38,16872.0,141.2476,141.6683,141.2476,141.2769,16872.0
2022-01-20 11:10:00,144.28,144.33,143.82,143.94,15568.0,141.1791,141.228,140.729,140.8464,15568.0
2022-01-20 11:20:00,143.79,144.26,143.69,144.22,19472.0,140.6996,141.1595,140.6018,141.1204,19472.0
2022-01-20 11:30:00,144.16,144.22,143.79,143.97,22476.0,141.0617,141.1204,140.6996,140.8757,22476.0
2022-01-20 11:40:00,143.96,144.03,143.34,143.51,32930.0,140.866,140.9345,140.2593,140.4256,32930.0
2022-01-20 11:50:00,143.67,144.04,143.67,143.8,23902.0,140.5822,140.9442,140.5822,140.7094,23902.0
2022-01-20 12:00:00,143.83,143.92,143.63,143.63,17034.0,140.7388,140.8268,140.5431,140.5431,17034.0
2022-01-20 12:10:00,143.7,144.16,143.65,143.76,27630.0,140.6115,141.0617,140.5626,140.6703,27630.0
2022-01-20 12:20:00,143.68,144.26,143.67,144.22,15258.0,140.592,141.1595,140.5822,141.1204,15258.0
2022-01-20 12:30:00,144.26,144.43,144.11,144.23,15200.0,141.1595,141.3259,141.0127,141.1302,15200.0
2022-01-20 12:40:00,144.21,144.34,144.04,144.13,14500.0,141.1106,141.2378,140.9442,141.0323,14500.0
2022-01-20 12:50:00,144.08,144.09,143.73,143.92,22460.0,140.9834,140.9932,140.6409,140.8268,22460.0
2022-01-20 13:00:00,143.9,143.9,143.34,143.39,32038.0,140.8072,140.8072,140.2593,140.3082,32038.0
2022-01-20 13:10:00,143.42,143.63,143.23,143.5,23554.0,140.3376,140.5431,140.1516,140.4158,23554.0
2022-01-20 13:20:00,143.45,143.77,143.45,143.62,19758.0,140.3669,140.68,140.3669,140.5333,19758.0
2022-01-20 13:30:00,143.55,143.55,143.06,143.47,20162.0,140.4648,140.4648,139.9853,140.3865,20162.0
2022-01-20 13:40:00,143.4,143.59,143.19,143.31,29620.0,140.318,140.5039,140.1125,140.2299,29620.0
2022-01-20 13:50:00,143.29,143.55,143.1,143.17,20064.0,140.2104,140.4648,140.0244,140.0929,20064.0
2022-01-20 14:00:00,143.21,143.76,143.19,143.61,22712.0,140.1321,140.6703,140.1125,140.5235,22712.0
2022-01-20 14:10:00,143.61,143.67,142.51,142.73,52240.0,140.5235,140.5822,139.4471,139.6624,52240.0
2022-01-20 14:20:00,142.81,142.87,142.48,142.48,23746.0,139.7407,139.7994,139.4178,139.4178,23746.0
2022-01-20 14:30:00,142.47,142.51,142.12,142.32,91854.0,139.408,139.4471,139.0655,139.2612,91854.0
2022-01-20 14:40:00,142.28,142.32,141.72,141.97,45472.0,139.2221,139.2612,138.6741,138.9187,45472.0
2022-01-20 14:50:00,141.94,142.16,141.74,141.79,46402.0,138.8894,139.1046,138.6937,138.7426,46402.0
2022-01-20 15:00:00,141.89,142.22,141.15,141.2,55964.0,138.8404,139.1634,138.1164,138.1653,55964.0
2022-01-20 15:10:00,141.22,141.41,140.68,140.89,144676.0,138.1848,138.3708,137.6565,137.8619,144676.0
2022-01-20 15:20:00,140.9,140.92,139.83,140.02,159520.0,137.8717,137.8913,136.8247,137.0106,159520.0
2022-01-20 15:30:00,140.0,140.21,139.12,139.35,199954.0,136.9911,137.1966,136.13,136.355,199954.0
2022-01-20 15:40:00,139.33,139.61,138.59,138.59,119480.0,136.3355,136.6095,135.6114,135.6114,119480.0
2022-01-20 15:50:00,138.57,138.87,138.17,138.21,148590.0,135.5918,135.8854,135.2004,135.2395,148590.0
2022-01-21 09:30:00,137.31,138.87,137.16,138.3,202408.0,134.3589,135.8854,134.2121,135.3276,202408.0
2022-01-21 09:40:00,138.24,138.27,136.99,137.79,104646.0,135.2689,135.2983,134.0458,134.8286,104646.0
2022-01-21 09:50:00,137.76,138.1,136.65,137.26,83094.0,134.7992,135.1319,133.7131,134.31,83094.0
2022-01-21 10:00:00,137.26,137.6,136.59,137.22,66182.0,134.31,134.6427,133.6544,134.2708,66182.0
2022-01-21 10:10:00,137.09,137.11,136.27,136.35,125450.0,134.1436,134.1632,133.3412,133.4195,125450.0
2022-01-21 10:20:00,136.38,137.52,135.95,137.07,148554.0,133.4489,134.5644,133.0281,134.124,148554.0
2022-01-21 10:30:00,137.01,139.41,136.89,138.46,131620.0,134.0653,136.4137,133.9479,135.4842,131620.0
2022-01-21 10:40:00,138.46,139.54,138.31,139.53,206590.0,135.4842,136.541,135.3374,136.5312,206590.0
2022-01-21 10:50:00,139.52,140.3,139.4,139.47,305900.0,136.5214,137.2846,136.404,136.4725,305900.0
2022-01-21 11:00:00,139.56,140.78,139.35,140.66,274276.0,136.5605,137.7543,136.355,137.6369,274276.0
2022-01-21 11:10:00,140.58,140.69,139.79,140.07,65712.0,137.5586,137.6662,136.7856,137.0596,65712.0
2022-01-21 11:20:00,140.11,141.0,140.02,140.59,53994.0,137.0987,137.9696,137.0106,137.5684,53994.0
2022-01-21 11:30:00,140.49,140.5,139.09,139.19,50692.0,137.4705,137.4803,136.1006,136.1985,50692.0
2022-01-21 11:40:00,139.24,139.46,138.65,138.87,79468.0,136.2474,136.4627,135.6701,135.8854,79468.0
2022-01-21 11:50:00,138.85,139.09,138.48,138.95,82666.0,135.8658,136.1006,135.5037,135.9636,82666.0
2022-01-21 12:00:00,138.85,139.55,138.76,139.15,31414.0,135.8658,136.5507,135.7777,136.1593,31414.0
2022-01-21 12:10:00,139.05,139.05,138.17,138.26,44100.0,136.0615,136.0615,135.2004,135.2885,44100.0
2022-01-21 12:20:00,138.14,138.78,138.0,138.49,30678.0,135.171,135.7973,135.0341,135.5135,30678.0
2022-01-21 12:30:00,138.43,138.92,138.17,138.45,38172.0,135.4548,135.9343,135.2004,135.4744,38172.0
2022-01-21 12:40:00,138.42,138.8,138.05,138.17,33434.0,135.445,135.8169,135.083,135.2004,33434.0
2022-01-21 12:50:00,138.16,138.55,137.98,138.52,110424.0,135.1906,135.5722,135.0145,135.5429,110424.0
2022-01-21 13:00:00,138.43,138.74,138.26,138.51,40034.0,135.4548,135.7581,135.2885,135.5331,40034.0
2022-01-21 13:10:00,138.53,139.16,138.41,138.47,53334.0,135.5527,136.1691,135.4352,135.494,53334.0
2022-01-21 13:20:00,138.46,138.46,137.73,138.0,41514.0,135.4842,135.4842,134.7699,135.0341,41514.0
2022-01-21 13:30:00,137.97,138.52,137.89,138.21,32970.0,135.0047,135.5429,134.9264,135.2395,32970.0
2022-01-21 13:40:00,138.27,138.73,138.13,138.44,37082.0,135.2983,135.7484,135.1613,135.4646,37082.0
2022-01-21 13:50:00,138.41,138.69,137.85,138.03,37950.0,135.4352,135.7092,134.8873,135.0634,37950.0
2022-01-21 14:00:00,138.1,138.37,137.95,138.18,37648.0,135.1319,135.3961,134.9851,135.2102,37648.0
2022-01-21 14:10:00,138.2,138.46,138.0,138.1,112640.0,135.2298,135.4842,135.0341,135.1319,112640.0
2022-01-21 14:20:00,138.05,138.31,137.22,137.23,112384.0,135.083,135.3374,134.2708,134.2806,112384.0
2022-01-21 14:30:00,137.2,137.53,136.81,137.44,237590.0,134.2512,134.5742,133.8696,134.4861,237590.0
2022-01-21 14:40:00,137.44,137.7,137.37,137.63,77020.0,134.4861,134.7405,134.4176,134.672,77020.0
2022-01-21 14:50:00,137.59,137.59,136.65,136.69,69420.0,134.6329,134.6329,133.7131,133.7522,69420.0
2022-01-21 15:00:00,136.71,137.08,136.19,136.38,100218.0,133.7718,134.1338,133.263,133.4489,100218.0
2022-01-21 15:10:00,136.35,137.15,136.08,136.78,253888.0,133.4195,134.2023,133.1553,133.8403,253888.0
2022-01-21 15:20:00,136.81,136.81,136.08,136.35,85494.0,133.8696,133.8696,133.1553,133.4195,85494.0
2022-01-21 15:30:00,136.27,136.94,136.25,136.86,79560.0,133.3412,133.9968,133.3217,133.9186,79560.0
2022-01-21 15:40:00,136.86,137.46,136.63,136.9,84458.0,133.9186,134.5057,133.6935,133.9577,84458.0
2022-01-21 15:50:00,136.56,136.61,135.77,135.93,166490.0,133.625,133.6739,132.852,133.0085,166490.0
2022-01-24 09:30:00,133.1,134.22,132.67,134.07,124446.0,130.2394,131.3353,129.8186,131.1885,124446.0
2022-01-24 09:40:00,133.93,134.15,132.55,132.98,87600.0,131.0515,131.2668,129.7012,130.1219,87600.0
2022-01-24 09:50:00,132.79,133.6,131.8,132.16,89412.0,129.936,130.7286,128.9673,129.3196,89412.0
2022-01-24 10:00:00,132.07,132.94,131.48,131.49,88162.0,129.2315,130.0828,128.6542,128.664,88162.0
2022-01-24 10:10:00,131.51,132.07,130.81,131.05,76340.0,128.6835,129.2315,127.9986,128.2334,76340.0
2022-01-24 10:20:00,130.99,133.28,130.99,132.65,81150.0,128.1747,130.4155,128.1747,129.799,81150.0
2022-01-24 10:30:00,132.48,133.55,132.47,132.8,53802.0,129.6327,130.6797,129.6229,129.9458,53802.0
2022-01-24 10:40:00,132.71,133.22,131.84,132.01,36048.0,129.8577,130.3568,129.0064,129.1728,36048.0
2022-01-24 10:50:00,131.96,133.51,131.87,132.68,55520.0,129.1239,130.6406,129.0358,129.8284,55520.0
2022-01-24 11:00:00,132.73,132.75,132.11,132.28,38644.0,129.8773,129.8969,129.2706,129.437,38644.0
2022-01-24 11:10:00,132.07,132.48,131.74,131.95,32708.0,129.2315,129.6327,128.9086,129.1141,32708.0
2022-01-24 11:20:00,131.9,132.53,131.43,132.09,31706.0,129.0652,129.6816,128.6053,129.2511,31706.0
2022-01-24 11:30:00,132.13,132.32,131.08,131.21,33056.0,129.2902,129.4761,128.2628,128.39,33056.0
2022-01-24 11:40:00,131.19,131.34,130.04,130.04,57124.0,128.3704,128.5172,127.2451,127.2451,57124.0
2022-01-24 11:50:00,130.04,131.22,130.04,131.05,53032.0,127.2451,128.3998,127.2451,128.2334,53032.0
2022-01-24 12:00:00,131.06,131.15,129.76,129.83,39856.0,128.2432,128.3313,126.9712,127.0396,39856.0
2022-01-24 12:10:00,129.88,130.07,128.63,129.14,48946.0,127.0886,127.2745,125.8654,126.3645,48946.0
2022-01-24 12:20:00,128.98,129.72,128.74,129.46,52434.0,126.2079,126.932,125.9731,126.6776,52434.0
2022-01-24 12:30:00,129.39,129.88,129.15,129.54,20426.0,126.6091,127.0886,126.3743,126.7559,20426.0
2022-01-24 12:40:00,129.5,130.71,129.12,130.66,140508.0,126.7167,127.9007,126.3449,127.8518,140508.0
2022-01-24 12:50:00,130.52,131.68,130.43,131.17,204634.0,127.7148,128.8499,127.6268,128.3508,204634.0
2022-01-24 13:00:00,131.09,132.52,130.97,132.1,139570.0,128.2726,129.6718,128.1551,129.2609,139570.0
2022-01-24 13:10:00,132.12,133.03,132.07,132.77,49826.0,129.2804,130.1709,129.2315,129.9165,49826.0
2022-01-24 13:20:00,132.81,132.89,131.63,131.65,16466.0,129.9556,130.0339,128.801,128.8205,16466.0
2022-01-24 13:30:00,131.67,132.64,131.67,132.55,35818.0,128.8401,129.7893,128.8401,129.7012,35818.0
2022-01-24 13:40:00,132.46,133.21,131.9,133.21,40360.0,129.6131,130.347,129.0652,130.347,40360.0
2022-01-24 13:50:00,133.29,133.76,133.09,133.74,40896.0,130.4253,130.8852,130.2296,130.8656,40896.0
2022-01-24 14:00:00,133.71,134.79,133.71,134.76,83864.0,130.8363,131.893,130.8363,131.8637,83864.0
2022-01-24 14:10:00,134.67,134.93,133.35,133.54,55424.0,131.7756,132.03,130.484,130.6699,55424.0
2022-01-24 14:20:00,133.54,133.99,132.65,133.02,55186.0,130.6699,131.1102,129.799,130.1611,55186.0
2022-01-24 14:30:00,132.97,133.77,132.25,132.62,36562.0,130.1122,130.895,129.4076,129.7697,36562.0
2022-01-24 14:40:00,132.66,133.59,132.34,133.56,28396.0,129.8088,130.7188,129.4957,130.6895,28396.0
2022-01-24 14:50:00,133.5,134.45,133.31,134.37,49594.0,130.6308,131.5604,130.4449,131.4821,49594.0
2022-01-24 15:00:00,134.28,134.85,133.95,134.59,56450.0,131.394,131.9518,131.0711,131.6973,56450.0
2022-01-24 15:10:00,134.57,136.04,134.57,134.9,87360.0,131.6778,133.1162,131.6778,132.0007,87360.0
2022-01-24 15:20:00,134.92,136.1,134.92,135.5,61580.0,132.0202,133.1749,132.0202,132.5878,61580.0
2022-01-24 15:30:00,135.47,136.72,135.14,136.69,89944.0,132.5584,133.7816,132.2355,133.7522,89944.0
2022-01-24 15:40:00,136.6,136.77,135.4,136.57,80638.0,133.6641,133.8305,132.4899,133.6348,80638.0
2022-01-24 15:50:00,136.7,137.68,136.58,137.46,154380.0,133.762,134.7209,133.6446,134.5057,154380.0
2022-01-25 09:30:00,133.9,134.57,133.19,134.06,93424.0,131.0222,131.6778,130.3274,131.1787,93424.0
2022-01-25 09:40:00,134.13,134.65,132.45,132.56,66254.0,131.2472,131.7561,129.6033,129.711,66254.0
2022-01-25 09:50:00,132.46,133.0,131.74,132.46,66062.0,129.6131,130.1415,128.9086,129.6131,66062.0
2022-01-25 10:00:00,132.35,132.82,131.83,132.37,70644.0,129.5055,129.9654,128.9967,129.5251,70644.0
2022-01-25 10:10:00,132.27,133.0,131.67,132.73,56434.0,129.4272,130.1415,128.8401,129.8773,56434.0
2022-01-25 10:20:00,132.8,134.01,132.16,134.01,41562.0,129.9458,131.1298,129.3196,131.1298,41562.0
2022-01-25 10:30:00,133.89,133.95,132.91,133.18,55230.0,131.0124,131.0711,130.0534,130.3176,55230.0
2022-01-25 10:40:00,133.09,134.04,132.94,133.91,44050.0,130.2296,131.1592,130.0828,131.032,44050.0
2022-01-25 10:50:00,133.98,133.99,132.56,132.72,44582.0,131.1005,131.1102,129.711,129.8675,44582.0
2022-01-25 11:00:00,132.67,133.41,132.54,132.69,53210.0,129.8186,130.5427,129.6914,129.8382,53210.0
2022-01-25 11:10:00,132.85,133.34,132.48,133.34,25756.0,129.9947,130.4742,129.6327,130.4742,25756.0
2022-01-25 11:20:00,133.57,133.65,132.79,133.08,32516.0,130.6993,130.7775,129.936,130.2198,32516.0
2022-01-25 11:30:00,133.1,133.1,131.79,132.02,36722.0,130.2394,130.2394,128.9575,129.1826,36722.0
2022-01-25 11:40:00,132.01,132.82,131.97,132.58,27630.0,129.1728,129.9654,129.1337,129.7305,27630.0
2022-01-25 11:50:00,132.67,133.04,132.03,132.04,50388.0,129.8186,130.1807,129.1924,129.2021,50388.0
2022-01-25 12:00:00,132.03,133.02,131.99,132.57,30592.0,129.1924,130.1611,129.1532,129.7208,30592.0
2022-01-25 12:10:00,132.49,132.78,131.88,132.15,26704.0,129.6425,129.9262,129.0456,129.3098,26704.0
2022-01-25 12:20:00,132.14,132.65,132.07,132.34,37376.0,129.3,129.799,129.2315,129.4957,37376.0
2022-01-25 12:30:00,132.29,132.29,131.83,131.95,57176.0,129.4468,129.4468,128.9967,129.1141,57176.0
2022-01-25 12:40:00,131.9,132.11,131.5,131.6,41998.0,129.0652,129.2706,128.6738,128.7716,41998.0
2022-01-25 12:50:00,131.79,132.24,131.45,132.23,18150.0,128.9575,129.3978,128.6248,129.3881,18150.0
2022-01-25 13:00:00,132.14,132.23,131.77,132.09,17076.0,129.3,129.3881,128.938,129.2511,17076.0
2022-01-25 13:10:00,132.26,132.76,132.13,132.66,33158.0,129.4174,129.9067,129.2902,129.8088,33158.0
2022-01-25 13:20:00,132.65,133.22,132.43,133.18,22194.0,129.799,130.3568,129.5838,130.3176,22194.0
2022-01-25 13:30:00,133.1,133.45,132.99,133.42,19702.0,130.2394,130.5818,130.1317,130.5525,19702.0
2022-01-25 13:40:00,133.43,133.75,133.14,133.68,27442.0,130.5623,130.8754,130.2785,130.8069,27442.0
2022-01-25 13:50:00,133.66,134.29,133.63,134.29,22570.0,130.7873,131.4038,130.758,131.4038,22570.0
2022-01-25 14:00:00,134.21,134.24,133.51,133.68,54510.0,131.3255,131.3549,130.6406,130.8069,54510.0
2022-01-25 14:10:00,133.68,134.63,133.66,134.6,59710.0,130.8069,131.7365,130.7873,131.7071,59710.0
2022-01-25 14:20:00,134.54,134.83,134.35,134.41,51490.0,131.6484,131.9322,131.4625,131.5212,51490.0
2022-01-25 14:30:00,134.54,134.59,133.9,134.33,28480.0,131.6484,131.6973,131.0222,131.4429,28480.0
2022-01-25 14:40:00,134.35,135.06,134.35,134.75,81216.0,131.4625,132.1572,131.4625,131.8539,81216.0
2022-01-25 14:50:00,134.78,135.35,134.69,135.31,53832.0,131.8833,132.441,131.7952,132.4019,53832.0
2022-01-25 15:00:00,135.28,135.28,134.12,134.2,35880.0,132.3725,132.3725,131.2374,131.3157,35880.0
2022-01-25 15:10:00,134.19,134.76,134.04,134.7,64004.0,131.3059,131.8637,131.1592,131.805,64004.0
2022-01-25 15:20:00,134.66,134.71,132.96,133.09,71938.0,131.7658,131.8148,130.1024,130.2296,71938.0
2022-01-25 15:30:00,133.21,133.47,132.64,133.25,185242.0,130.347,130.6014,129.7893,130.3861,185242.0
2022-01-25 15:40:00,133.22,133.64,132.97,133.09,149456.0,130.3568,130.7678,130.1122,130.2296,149456.0
2022-01-25 15:50:00,133.06,133.06,132.01,132.13,208844.0,130.2002,130.2002,129.1728,129.2902,208844.0
2022-01-26 09:30:00,136.23,136.75,135.55,135.75,99726.0,133.3021,133.8109,132.6367,132.8324,99726.0
2022-01-26 09:40:00,135.56,136.4,135.21,136.19,71290.0,132.6465,133.4684,132.304,133.263,71290.0
2022-01-26 09:50:00,136.12,137.22,136.0,137.22,176076.0,133.1945,134.2708,133.077,134.2708,176076.0
2022-01-26 10:00:00,137.22,137.49,136.91,137.12,79008.0,134.2708,134.535,133.9675,134.173,79008.0
2022-01-26 10:10:00,137.19,137.54,136.6,137.26,56076.0,134.2415,134.5839,133.6641,134.31,56076.0
2022-01-26 10:20:00,137.21,137.28,136.28,136.47,19598.0,134.261,134.3295,133.351,133.5369,19598.0
2022-01-26 10:30:00,136.46,136.93,136.15,136.56,24744.0,133.5272,133.9871,133.2238,133.625,24744.0
2022-01-26 10:40:00,136.59,136.76,135.67,135.8,24512.0,133.6544,133.8207,132.7541,132.8813,24512.0
2022-01-26 10:50:00,135.79,136.44,135.64,136.38,37924.0,132.8716,133.5076,132.7248,133.4489,37924.0
2022-01-26 11:00:00,136.29,136.33,135.6,136.15,18324.0,133.3608,133.3999,132.6856,133.2238,18324.0
2022-01-26 11:10:00,136.24,136.67,136.23,136.6,31384.0,133.3119,133.7326,133.3021,133.6641,31384.0
2022-01-26 11:20:00,136.59,136.87,136.5,136.51,17204.0,133.6544,133.9283,133.5663,133.5761,17204.0
2022-01-26 11:30:00,136.58,136.8,136.37,136.67,28120.0,133.6446,133.8598,133.4391,133.7326,28120.0
2022-01-26 11:40:00,136.7,137.14,136.69,136.93,58580.0,133.762,134.1925,133.7522,133.9871,58580.0
2022-01-26 11:50:00,136.93,137.15,136.58,137.02,24490.0,133.9871,134.2023,133.6446,134.0751,24490.0
2022-01-26 12:00:00,137.07,137.2,136.83,137.12,18604.0,134.124,134.2512,133.8892,134.173,18604.0
2022-01-26 12:10:00,137.08,137.39,137.03,137.2,20340.0,134.1338,134.4372,134.0849,134.2512,20340.0
2022-01-26 12:20:00,137.26,137.58,137.2,137.56,25800.0,134.31,134.6231,134.2512,134.6035,25800.0
2022-01-26 12:30:00,137.55,137.94,137.45,137.9,29906.0,134.5937,134.9753,134.4959,134.9362,29906.0
2022-01-26 12:40:00,137.91,138.31,137.91,138.07,20244.0,134.946,135.3374,134.946,135.1025,20244.0
2022-01-26 12:50:00,138.07,138.17,137.86,138.13,26800.0,135.1025,135.2004,134.8971,135.1613,26800.0
2022-01-26 13:00:00,138.13,138.13,137.2,137.62,34936.0,135.1613,135.1613,134.2512,134.6622,34936.0
2022-01-26 13:10:00,137.59,137.87,137.52,137.6,14418.0,134.6329,134.9068,134.5644,134.6427,14418.0
2022-01-26 13:20:00,137.57,137.98,137.45,137.83,16802.0,134.6133,135.0145,134.4959,134.8677,16802.0
2022-01-26 13:30:00,137.76,137.96,137.59,137.64,26660.0,134.7992,134.9949,134.6329,134.6818,26660.0
2022-01-26 13:40:00,137.64,137.78,137.45,137.54,11986.0,134.6818,134.8188,134.4959,134.5839,11986.0
2022-01-26 13:50:00,137.5,137.95,137.48,137.73,17092.0,134.5448,134.9851,134.5252,134.7699,17092.0
2022-01-26 14:00:00,137.74,139.43,137.74,138.83,128566.0,134.7796,136.4333,134.7796,135.8462,128566.0
2022-01-26 14:10:00,138.89,139.2,136.65,136.95,92394.0,135.9049,136.2083,133.7131,134.0066,92394.0
2022-01-26 14:20:00,137.08,138.2,136.51,138.04,68996.0,134.1338,135.2298,133.5761,135.0732,68996.0
2022-01-26 14:30:00,137.97,138.25,136.34,137.84,85286.0,135.0047,135.2787,133.4097,134.8775,85286.0
2022-01-26 14:40:00,138.04,138.05,134.39,134.57,224752.0,135.0732,135.083,131.5016,131.6778,224752.0
2022-01-26 14:50:00,134.55,135.5,134.47,135.1,292408.0,131.6582,132.5878,131.5799,132.1964,292408.0
2022-01-26 15:00:00,135.01,135.02,132.23,132.24,138454.0,132.1083,132.1181,129.3881,129.3978,138454.0
2022-01-26 15:10:00,132.23,133.59,132.23,132.68,131476.0,129.3881,130.7188,129.3881,129.8284,131476.0
2022-01-26 15:20:00,132.73,134.37,131.95,134.13,145496.0,129.8773,131.4821,129.1141,131.2472,145496.0
2022-01-26 15:30:00,134.24,134.45,132.88,133.49,169980.0,131.3549,131.5604,130.0241,130.621,169980.0
2022-01-26 15:40:00,133.52,134.47,133.22,133.79,141780.0,130.6503,131.5799,130.3568,130.9145,141780.0
2022-01-26 15:50:00,133.91,134.37,132.82,134.03,186824.0,131.032,131.4821,129.9654,131.1494,186824.0
2022-01-27 09:30:00,135.57,135.57,133.5,134.14,333190.0,132.6563,132.6563,130.6308,131.257,333190.0
2022-01-27 09:40:00,134.14,134.97,134.02,134.5,159312.0,131.257,132.0692,131.1396,131.6093,159312.0
2022-01-27 09:50:00,134.6,134.7,133.23,133.66,55982.0,131.7071,131.805,130.3666,130.7873,55982.0
2022-01-27 10:00:00,133.87,134.2,133.22,133.99,62668.0,130.9928,131.3157,130.3568,131.1102,62668.0
2022-01-27 10:10:00,134.01,134.33,133.29,133.38,64090.0,131.1298,131.4429,130.4253,130.5133,64090.0
2022-01-27 10:20:00,133.35,133.48,131.85,131.85,100046.0,130.484,130.6112,129.0162,129.0162,100046.0
2022-01-27 10:30:00,131.89,132.01,130.82,130.92,215870.0,129.0554,129.1728,128.0084,128.1062,215870.0
2022-01-27 10:40:00,131.0,131.76,130.85,131.22,91710.0,128.1845,128.9282,128.0377,128.3998,91710.0
2022-01-27 10:50:00,131.21,132.06,131.11,131.98,61258.0,128.39,129.2217,128.2921,129.1434,61258.0
2022-01-27 11:00:00,132.09,132.6,131.66,131.79,47636.0,129.2511,129.7501,128.8303,128.9575,47636.0
2022-01-27 11:10:00,131.79,132.25,131.41,131.62,28230.0,128.9575,129.4076,128.5857,128.7912,28230.0
2022-01-27 11:20:00,131.57,131.77,130.87,130.99,41282.0,128.7422,128.938,128.0573,128.1747,41282.0
2022-01-27 11:30:00,130.99,131.96,130.95,131.54,55352.0,128.1747,129.1239,128.1356,128.7129,55352.0
2022-01-27 11:40:00,131.54,132.08,131.4,131.46,44910.0,128.7129,129.2413,128.5759,128.6346,44910.0
2022-01-27 11:50:00,131.49,131.63,131.17,131.34,33764.0,128.664,128.801,128.3508,128.5172,33764.0
2022-01-27 12:00:00,131.31,131.35,130.54,130.67,36786.0,128.4878,128.527,127.7344,127.8616,36786.0
2022-01-27 12:10:00,130.71,130.72,129.84,129.99,78556.0,127.9007,127.9105,127.0494,127.1962,78556.0
2022-01-27 12:20:00,130.0,130.25,129.75,130.01,30092.0,127.206,127.4506,126.9614,127.2158,30092.0
2022-01-27 12:30:00,130.0,130.1,129.33,129.55,59480.0,127.206,127.3038,126.5504,126.7657,59480.0
2022-01-27 12:40:00,129.51,129.76,129.15,129.23,37112.0,126.7265,126.9712,126.3743,126.4525,37112.0
2022-01-27 12:50:00,129.26,130.28,129.26,130.03,52652.0,126.4819,127.48,126.4819,127.2353,52652.0
2022-01-27 13:00:00,129.94,130.31,128.83,128.9,109726.0,127.1473,127.5093,126.0611,126.1296,109726.0
2022-01-27 13:10:00,128.91,129.13,128.5,128.5,131886.0,126.1394,126.3547,125.7382,125.7382,131886.0
2022-01-27 13:20:00,128.55,128.59,128.0,128.09,152078.0,125.7872,125.8263,125.249,125.337,152078.0
2022-01-27 13:30:00,128.07,128.88,128.04,128.17,60826.0,125.3175,126.1101,125.2881,125.4153,60826.0
2022-01-27 13:40:00,128.18,128.69,128.03,128.65,40404.0,125.4251,125.9241,125.2783,125.885,40404.0
2022-01-27 13:50:00,128.63,129.35,128.33,129.11,61436.0,125.8654,126.57,125.5719,126.3351,61436.0
2022-01-27 14:00:00,129.1,130.09,129.1,129.58,61464.0,126.3253,127.2941,126.3253,126.795,61464.0
2022-01-27 14:10:00,129.52,129.72,128.87,129.13,42572.0,126.7363,126.932,126.1003,126.3547,42572.0
2022-01-27 14:20:00,129.08,129.09,128.33,128.45,46768.0,126.3058,126.3156,125.5719,125.6893,46768.0
2022-01-27 14:30:00,128.45,128.7,127.99,128.52,44518.0,125.6893,125.9339,125.2392,125.7578,44518.0
2022-01-27 14:40:00,128.49,129.5,128.45,129.06,63680.0,125.7284,126.7167,125.6893,126.2862,63680.0
2022-01-27 14:50:00,129.0,129.04,128.49,128.75,43200.0,126.2275,126.2666,125.7284,125.9829,43200.0
2022-01-27 15:00:00,128.76,129.29,128.57,128.78,60420.0,125.9926,126.5113,125.8067,126.0122,60420.0
2022-01-27 15:10:00,128.79,128.83,128.06,128.49,72264.0,126.022,126.0611,125.3077,125.7284,72264.0
2022-01-27 15:20:00,128.55,128.77,128.06,128.5,82086.0,125.7872,126.0024,125.3077,125.7382,82086.0
2022-01-27 15:30:00,128.54,128.92,128.12,128.22,91716.0,125.7774,126.1492,125.3664,125.4642,91716.0
2022-01-27 15:40:00,128.18,129.45,128.04,128.99,153668.0,125.4251,126.6678,125.2881,126.2177,153668.0
2022-01-27 15:50:00,128.87,128.87,128.23,128.27,228934.0,126.1003,126.1003,125.474,125.5132,228934.0
2022-01-28 09:30:00,128.25,128.75,126.42,126.7,103108.0,125.4936,125.9829,123.7029,123.9769,103108.0
2022-01-28 09:40:00,126.69,126.9,125.5,125.85,101178.0,123.9671,124.1726,122.8027,123.1452,101178.0
2022-01-28 09:50:00,125.84,126.0,124.88,125.19,51110.0,123.1354,123.292,122.196,122.4994,51110.0
2022-01-28 10:00:00,125.2,125.5,124.7,125.06,74592.0,122.5092,122.8027,122.0199,122.3722,74592.0
2022-01-28 10:10:00,125.11,126.88,125.11,126.87,154066.0,122.4211,124.153,122.4211,124.1433,154066.0
2022-01-28 10:20:00,126.86,127.09,125.86,126.05,121958.0,124.1335,124.3585,123.155,123.3409,121958.0
2022-01-28 10:30:00,125.89,126.69,125.72,126.53,38532.0,123.1843,123.9671,123.018,123.8106,38532.0
2022-01-28 10:40:00,126.43,127.75,125.92,127.68,44008.0,123.7127,125.0043,123.2137,124.9359,44008.0
2022-01-28 10:50:00,127.71,128.28,127.44,128.24,157040.0,124.9652,125.523,124.701,125.4838,157040.0
2022-01-28 11:00:00,128.29,128.32,127.38,127.9,58422.0,125.5327,125.5621,124.6423,125.1511,58422.0
2022-01-28 11:10:00,127.97,129.43,127.97,129.09,75844.0,125.2196,126.6482,125.2196,126.3156,75844.0
2022-01-28 11:20:00,129.16,129.32,128.55,128.55,148820.0,126.384,126.5406,125.7872,125.7872,148820.0
2022-01-28 11:30:00,128.57,128.88,128.07,128.6,66714.0,125.8067,126.1101,125.3175,125.8361,66714.0
2022-01-28 11:40:00,128.54,128.57,128.17,128.28,29002.0,125.7774,125.8067,125.4153,125.523,29002.0
2022-01-28 11:50:00,128.36,129.53,128.33,129.39,129018.0,125.6012,126.7461,125.5719,126.6091,129018.0
2022-01-28 12:00:00,129.39,129.44,129.02,129.29,81194.0,126.6091,126.658,126.2471,126.5113,81194.0
2022-01-28 12:10:00,129.24,129.24,128.67,129.12,38238.0,126.4623,126.4623,125.9046,126.3449,38238.0
2022-01-28 12:20:00,129.06,129.06,128.16,128.41,57660.0,126.2862,126.2862,125.4055,125.6502,57660.0
2022-01-28 12:30:00,128.29,128.63,128.25,128.34,134960.0,125.5327,125.8654,125.4936,125.5817,134960.0
2022-01-28 12:40:00,128.42,128.98,128.32,128.6,32096.0,125.66,126.2079,125.5621,125.8361,32096.0
2022-01-28 12:50:00,128.65,128.65,128.21,128.23,28236.0,125.885,125.885,125.4545,125.474,28236.0
2022-01-28 13:00:00,128.26,128.94,128.25,128.94,27538.0,125.5034,126.1688,125.4936,126.1688,27538.0
2022-01-28 13:10:00,128.9,129.03,128.72,128.84,62426.0,126.1296,126.2568,125.9535,126.0709,62426.0
2022-01-28 13:20:00,128.71,128.77,128.08,128.38,47552.0,125.9437,126.0024,125.3273,125.6208,47552.0
2022-01-28 13:30:00,128.49,128.97,128.49,128.67,27016.0,125.7284,126.1981,125.7284,125.9046,27016.0
2022-01-28 13:40:00,128.65,128.78,128.35,128.46,28596.0,125.885,126.0122,125.5915,125.6991,28596.0
2022-01-28 13:50:00,128.44,128.69,128.34,128.44,28402.0,125.6795,125.9241,125.5817,125.6795,28402.0
2022-01-28 14:00:00,128.44,128.76,127.35,127.42,86614.0,125.6795,125.9926,124.6129,124.6814,86614.0
2022-01-28 14:10:00,127.42,127.52,126.8,126.83,47310.0,124.6814,124.7793,124.0748,124.1041,47310.0
2022-01-28 14:20:00,126.83,126.86,126.42,126.61,68006.0,124.1041,124.1335,123.7029,123.8889,68006.0
2022-01-28 14:30:00,126.58,127.01,126.24,126.67,58392.0,123.8595,124.2803,123.5268,123.9476,58392.0
2022-01-28 14:40:00,127.03,127.61,127.03,127.55,46806.0,124.2998,124.8674,124.2998,124.8086,46806.0
2022-01-28 14:50:00,127.6,128.0,127.23,127.91,42000.0,124.8576,125.249,124.4955,125.1609,42000.0
2022-01-28 15:00:00,128.07,128.31,127.96,128.21,35418.0,125.3175,125.5523,125.2098,125.4545,35418.0
2022-01-28 15:10:00,128.03,128.43,127.78,128.4,45848.0,125.2783,125.6697,125.0337,125.6404,45848.0
2022-01-28 15:20:00,128.32,128.97,128.32,128.76,65098.0,125.5621,126.1981,125.5621,125.9926,65098.0
2022-01-28 15:30:00,128.75,129.39,128.24,129.3,79300.0,125.9829,126.6091,125.4838,126.521,79300.0
2022-01-28 15:40:00,129.31,129.94,129.25,129.92,139918.0,126.5308,127.1473,126.4721,127.1277,139918.0
2022-01-28 15:50:00,129.99,130.87,129.94,130.84,308634.0,127.1962,128.0573,127.1473,128.0279,308634.0
2022-01-31 09:30:00,131.83,132.89,131.01,132.89,59192.0,128.9967,130.0339,128.1943,130.0339,59192.0
2022-01-31 09:40:00,133.01,133.29,132.54,132.63,66580.0,130.1513,130.4253,129.6914,129.7795,66580.0
2022-01-31 09:50:00,132.65,133.76,132.29,133.76,47814.0,129.799,130.8852,129.4468,130.8852,47814.0
2022-01-31 10:00:00,133.73,134.88,133.66,134.83,47364.0,130.8558,131.9811,130.7873,131.9322,47364.0
2022-01-31 10:10:00,134.87,134.88,134.28,134.37,49850.0,131.9713,131.9811,131.394,131.4821,49850.0
2022-01-31 10:20:00,134.54,134.85,134.1,134.12,37420.0,131.6484,131.9518,131.2179,131.2374,37420.0
2022-01-31 10:30:00,134.2,134.99,134.14,134.53,48452.0,131.3157,132.0887,131.257,131.6386,48452.0
2022-01-31 10:40:00,134.57,134.76,134.17,134.62,67598.0,131.6778,131.8637,131.2864,131.7267,67598.0
2022-01-31 10:50:00,134.57,134.99,134.52,134.98,33790.0,131.6778,132.0887,131.6288,132.079,33790.0
2022-01-31 11:00:00,134.99,135.5,134.81,134.84,34590.0,132.0887,132.5878,131.9126,131.942,34590.0
2022-01-31 11:10:00,134.85,134.89,134.32,134.45,55832.0,131.9518,131.9909,131.4331,131.5604,55832.0
2022-01-31 11:20:00,134.46,134.75,134.29,134.46,17508.0,131.5701,131.8539,131.4038,131.5701,17508.0
2022-01-31 11:30:00,134.65,135.25,134.4,134.78,30228.0,131.7561,132.3432,131.5114,131.8833,30228.0
2022-01-31 11:40:00,134.87,135.06,134.65,135.04,47046.0,131.9713,132.1572,131.7561,132.1377,47046.0
2022-01-31 11:50:00,135.0,135.67,135.0,135.67,60660.0,132.0985,132.7541,132.0985,132.7541,60660.0
2022-01-31 12:00:00,135.66,135.78,135.45,135.45,82654.0,132.7443,132.8618,132.5389,132.5389,82654.0
2022-01-31 12:10:00,135.49,135.77,135.27,135.64,71256.0,132.578,132.852,132.3627,132.7248,71256.0
2022-01-31 12:20:00,135.63,135.66,135.04,135.29,52482.0,132.715,132.7443,132.1377,132.3823,52482.0
2022-01-31 12:30:00,135.34,135.54,135.16,135.54,26586.0,132.4312,132.6269,132.2551,132.6269,26586.0
2022-01-31 12:40:00,135.46,135.88,135.35,135.87,32060.0,132.5486,132.9596,132.441,132.9498,32060.0
2022-01-31 12:50:00,135.82,135.83,135.6,135.64,15030.0,132.9009,132.9107,132.6856,132.7248,15030.0
2022-01-31 13:00:00,135.75,135.75,135.34,135.48,17968.0,132.8324,132.8324,132.4312,132.5682,17968.0
2022-01-31 13:10:00,135.47,135.6,135.3,135.48,20550.0,132.5584,132.6856,132.3921,132.5682,20550.0
2022-01-31 13:20:00,135.48,135.54,135.14,135.16,42418.0,132.5682,132.6269,132.2355,132.2551,42418.0
2022-01-31 13:30:00,135.22,135.55,134.94,135.43,48926.0,132.3138,132.6367,132.0398,132.5193,48926.0
2022-01-31 13:40:00,135.43,135.67,135.21,135.46,29794.0,132.5193,132.7541,132.304,132.5486,29794.0
2022-01-31 13:50:00,135.53,135.54,135.27,135.47,12342.0,132.6171,132.6269,132.3627,132.5584,12342.0
2022-01-31 14:00:00,135.47,135.79,135.22,135.63,23344.0,132.5584,132.8716,132.3138,132.715,23344.0
2022-01-31 14:10:00,135.62,135.81,135.6,135.69,13740.0,132.7052,132.8911,132.6856,132.7737,13740.0
2022-01-31 14:20:00,135.68,136.18,135.54,136.17,38358.0,132.7639,133.2532,132.6269,133.2434,38358.0
2022-01-31 14:30:00,136.18,136.21,136.04,136.17,50278.0,133.2532,133.2825,133.1162,133.2434,50278.0
2022-01-31 14:40:00,136.2,136.49,136.11,136.29,50450.0,133.2727,133.5565,133.1847,133.3608,50450.0
2022-01-31 14:50:00,136.31,136.49,136.15,136.43,36154.0,133.3804,133.5565,133.2238,133.4978,36154.0
2022-01-31 15:00:00,136.39,136.59,136.06,136.06,70652.0,133.4587,133.6544,133.1357,133.1357,70652.0
2022-01-31 15:10:00,136.08,136.09,135.14,135.29,69374.0,133.1553,133.1651,132.2355,132.3823,69374.0
2022-01-31 15:20:00,135.25,136.07,135.23,135.78,58852.0,132.3432,133.1455,132.3236,132.8618,58852.0
2022-01-31 15:30:00,135.78,136.64,135.64,136.23,81198.0,132.8618,133.7033,132.7248,133.3021,81198.0
2022-01-31 15:40:00,136.22,136.88,136.17,136.88,38810.0,133.2923,133.9381,133.2434,133.9381,38810.0
2022-01-31 15:50:00,136.85,137.7,136.84,137.62,255388.0,133.9088,134.7405,133.899,134.6622,255388.0
2022-02-01 09:30:00,138.5,138.65,136.23,136.23,165214.0,135.5233,135.6701,133.3021,133.3021,165214.0
2022-02-01 09:40:00,136.15,136.63,135.42,136.38,141596.0,133.2238,133.6935,132.5095,133.4489,141596.0
2022-02-01 09:50:00,136.33,136.69,135.84,136.46,49354.0,133.3999,133.7522,132.9205,133.5272,49354.0
2022-02-01 10:00:00,136.53,136.53,135.1,135.46,136828.0,133.5956,133.5956,132.1964,132.5486,136828.0
2022-02-01 10:10:00,135.53,136.23,135.19,136.0,69988.0,132.6171,133.3021,132.2844,133.077,69988.0
2022-02-01 10:20:00,135.93,136.85,135.93,136.44,28862.0,133.0085,133.9088,133.0085,133.5076,28862.0
2022-02-01 10:30:00,136.43,136.88,136.22,136.57,37404.0,133.4978,133.9381,133.2923,133.6348,37404.0
2022-02-01 10:40:00,136.49,136.74,135.67,135.93,48510.0,133.5565,133.8011,132.7541,133.0085,48510.0
2022-02-01 10:50:00,135.92,136.82,135.91,136.78,27210.0,132.9988,133.8794,132.989,133.8403,27210.0
2022-02-01 11:00:00,136.98,137.34,136.83,137.31,43030.0,134.036,134.3882,133.8892,134.3589,43030.0
2022-02-01 11:10:00,137.22,137.84,137.14,137.39,26548.0,134.2708,134.8775,134.1925,134.4372,26548.0
2022-02-01 11:20:00,137.5,137.54,137.04,137.35,25108.0,134.5448,134.5839,134.0947,134.398,25108.0
2022-02-01 11:30:00,137.29,137.69,137.01,137.54,24540.0,134.3393,134.7307,134.0653,134.5839,24540.0
2022-02-01 11:40:00,137.63,137.93,137.42,137.7,47330.0,134.672,134.9656,134.4665,134.7405,47330.0
2022-02-01 11:50:00,137.72,138.22,137.57,138.0,33712.0,134.7601,135.2493,134.6133,135.0341,33712.0
2022-02-01 12:00:00,137.91,138.01,137.54,137.54,11040.0,134.946,135.0438,134.5839,134.5839,11040.0
2022-02-01 12:10:00,137.54,137.54,137.04,137.45,16680.0,134.5839,134.5839,134.0947,134.4959,16680.0
2022-02-01 12:20:00,137.43,137.6,137.17,137.37,8758.0,134.4763,134.6427,134.2219,134.4176,8758.0
2022-02-01 12:30:00,137.38,137.4,136.79,137.1,12284.0,134.4274,134.4469,133.8501,134.1534,12284.0
2022-02-01 12:40:00,137.18,137.25,137.01,137.19,23174.0,134.2317,134.3002,134.0653,134.2415,23174.0
2022-02-01 12:50:00,137.22,137.71,137.16,137.67,25500.0,134.2708,134.7503,134.2121,134.7111,25500.0
2022-02-01 13:00:00,137.66,137.66,137.35,137.38,12124.0,134.7014,134.7014,134.398,134.4274,12124.0
2022-02-01 13:10:00,137.36,137.6,137.33,137.44,14500.0,134.4078,134.6427,134.3785,134.4861,14500.0
2022-02-01 13:20:00,137.42,137.63,137.36,137.57,8864.0,134.4665,134.672,134.4078,134.6133,8864.0
2022-02-01 13:30:00,137.53,137.6,137.03,137.43,6742.0,134.5742,134.6427,134.0849,134.4763,6742.0
2022-02-01 13:40:00,137.45,137.54,137.28,137.28,11726.0,134.4959,134.5839,134.3295,134.3295,11726.0
2022-02-01 13:50:00,137.21,137.23,136.85,137.13,9572.0,134.261,134.2806,133.9088,134.1828,9572.0
2022-02-01 14:00:00,137.2,137.35,137.07,137.21,10740.0,134.2512,134.398,134.124,134.261,10740.0
2022-02-01 14:10:00,137.22,137.37,136.85,136.94,10000.0,134.2708,134.4176,133.9088,133.9968,10000.0
2022-02-01 14:20:00,136.75,136.75,136.31,136.66,17158.0,133.8109,133.8109,133.3804,133.7229,17158.0
2022-02-01 14:30:00,136.78,136.88,136.48,136.67,14676.0,133.8403,133.9381,133.5467,133.7326,14676.0
2022-02-01 14:40:00,136.64,137.03,136.54,136.85,34808.0,133.7033,134.0849,133.6054,133.9088,34808.0
2022-02-01 14:50:00,136.85,136.88,136.51,136.73,16524.0,133.9088,133.9381,133.5761,133.7913,16524.0
2022-02-01 15:00:00,136.68,137.41,136.62,137.37,32494.0,133.7424,134.4567,133.6837,134.4176,32494.0
2022-02-01 15:10:00,137.36,137.39,137.13,137.34,29456.0,134.4078,134.4372,134.1828,134.3882,29456.0
2022-02-01 15:20:00,137.4,137.72,137.34,137.69,26428.0,134.4469,134.7601,134.3882,134.7307,26428.0
2022-02-01 15:30:00,137.72,138.04,137.5,137.51,44488.0,134.7601,135.0732,134.5448,134.5546,44488.0
2022-02-01 15:40:00,137.56,138.08,137.54,138.0,45562.0,134.6035,135.1123,134.5839,135.0341,45562.0
2022-02-01 15:50:00,138.06,138.75,137.94,138.5,86236.0,135.0928,135.7679,134.9753,135.5233,86236.0
2022-02-02 09:30:00,141.56,141.92,140.32,141.48,251378.0,138.5175,138.8698,137.3042,138.4393,251378.0
2022-02-02 09:40:00,141.43,141.43,139.7,139.71,133202.0,138.3903,138.3903,136.6975,136.7073,133202.0
2022-02-02 09:50:00,139.69,141.14,139.68,140.78,92006.0,136.6877,138.1066,136.6779,137.7543,92006.0
2022-02-02 10:00:00,140.85,142.02,140.85,141.89,56872.0,137.8228,138.9677,137.8228,138.8404,56872.0
2022-02-02 10:10:00,141.75,141.84,140.45,140.68,47080.0,138.7035,138.7915,137.4314,137.6565,47080.0
2022-02-02 10:20:00,140.67,140.88,139.94,140.45,51674.0,137.6467,137.8522,136.9324,137.4314,51674.0
2022-02-02 10:30:00,140.42,140.65,139.81,140.5,51408.0,137.402,137.6271,136.8052,137.4803,51408.0
2022-02-02 10:40:00,140.49,141.12,140.04,141.02,41018.0,137.4705,138.087,137.0302,137.9891,41018.0
2022-02-02 10:50:00,140.93,141.18,140.41,140.83,27990.0,137.9011,138.1457,137.3923,137.8032,27990.0
2022-02-02 11:00:00,140.84,141.01,139.87,139.96,45458.0,137.813,137.9794,136.8639,136.9519,45458.0
2022-02-02 11:10:00,139.92,140.04,139.16,139.59,50474.0,136.9128,137.0302,136.1691,136.5899,50474.0
2022-02-02 11:20:00,139.58,140.25,139.58,139.9,21028.0,136.5801,137.2357,136.5801,136.8932,21028.0
2022-02-02 11:30:00,139.85,139.85,139.0,139.15,28568.0,136.8443,136.8443,136.0126,136.1593,28568.0
2022-02-02 11:40:00,139.12,139.79,139.12,139.5,20000.0,136.13,136.7856,136.13,136.5018,20000.0
2022-02-02 11:50:00,139.46,140.04,139.42,140.02,24476.0,136.4627,137.0302,136.4235,137.0106,24476.0
2022-02-02 12:00:00,139.94,140.45,139.65,140.43,28426.0,136.9324,137.4314,136.6486,137.4118,28426.0
2022-02-02 12:10:00,140.45,140.73,140.07,140.21,49972.0,137.4314,137.7054,137.0596,137.1966,49972.0
2022-02-02 12:20:00,140.19,140.4,139.92,139.97,30114.0,137.177,137.3825,136.9128,136.9617,30114.0
2022-02-02 12:30:00,140.01,140.27,139.79,140.27,45118.0,137.0009,137.2553,136.7856,137.2553,45118.0
2022-02-02 12:40:00,140.21,140.93,140.18,140.75,36456.0,137.1966,137.9011,137.1672,137.7249,36456.0
2022-02-02 12:50:00,140.68,141.12,140.62,141.1,26350.0,137.6565,138.087,137.5977,138.0674,26350.0
2022-02-02 13:00:00,141.1,141.14,140.71,140.84,47736.0,138.0674,138.1066,137.6858,137.813,47736.0
2022-02-02 13:10:00,140.76,141.25,140.57,141.04,43812.0,137.7347,138.2142,137.5488,138.0087,43812.0
2022-02-02 13:20:00,141.09,141.22,140.64,140.85,19678.0,138.0576,138.1848,137.6173,137.8228,19678.0
2022-02-02 13:30:00,140.8,141.09,140.79,141.04,13000.0,137.7739,138.0576,137.7641,138.0087,13000.0
2022-02-02 13:40:00,141.02,141.14,140.67,140.73,17072.0,137.9891,138.1066,137.6467,137.7054,17072.0
2022-02-02 13:50:00,140.64,140.76,140.44,140.67,37000.0,137.6173,137.7347,137.4216,137.6467,37000.0
2022-02-02 14:00:00,140.68,141.02,140.68,140.77,43672.0,137.6565,137.9891,137.6565,137.7445,43672.0
2022-02-02 14:10:00,140.83,141.06,140.29,140.75,17884.0,137.8032,138.0283,137.2748,137.7249,17884.0
2022-02-02 14:20:00,140.76,140.76,140.1,140.45,12000.0,137.7347,137.7347,137.0889,137.4314,12000.0
2022-02-02 14:30:00,140.48,141.11,140.48,140.94,18252.0,137.4608,138.0772,137.4608,137.9109,18252.0
2022-02-02 14:40:00,141.24,141.63,141.23,141.47,19600.0,138.2044,138.586,138.1946,138.4295,19600.0
2022-02-02 14:50:00,141.52,141.65,141.25,141.33,47896.0,138.4784,138.6056,138.2142,138.2925,47896.0
2022-02-02 15:00:00,141.32,141.6,141.01,141.45,20696.0,138.2827,138.5567,137.9794,138.4099,20696.0
2022-02-02 15:10:00,141.31,141.75,141.23,141.72,48548.0,138.2729,138.7035,138.1946,138.6741,48548.0
2022-02-02 15:20:00,141.72,141.86,141.12,141.42,36650.0,138.6741,138.8111,138.087,138.3805,36650.0
2022-02-02 15:30:00,141.38,141.68,141.28,141.4,40226.0,138.3414,138.635,138.2436,138.361,40226.0
2022-02-02 15:40:00,141.44,141.78,141.24,141.68,69556.0,138.4001,138.7328,138.2044,138.635,69556.0
2022-02-02 15:50:00,141.65,141.95,141.29,141.81,149666.0,138.6056,138.8992,138.2533,138.7622,149666.0
2022-02-03 09:30:00,138.29,139.93,137.65,139.92,102888.0,135.3178,136.9226,134.6916,136.9128,102888.0
2022-02-03 09:40:00,139.97,140.22,138.65,139.32,48526.0,136.9617,137.2063,135.6701,136.3257,48526.0
2022-02-03 09:50:00,139.07,139.54,138.69,139.04,33420.0,136.0811,136.541,135.7092,136.0517,33420.0
2022-02-03 10:00:00,139.05,139.5,138.52,139.33,128960.0,136.0615,136.5018,135.5429,136.3355,128960.0
2022-02-03 10:10:00,139.36,139.87,138.89,139.74,58236.0,136.3648,136.8639,135.9049,136.7367,58236.0
2022-02-03 10:20:00,139.91,140.26,139.47,140.04,67054.0,136.903,137.2455,136.4725,137.0302,67054.0
2022-02-03 10:30:00,140.04,140.23,139.3,139.54,32560.0,137.0302,137.2161,136.3061,136.541,32560.0
2022-02-03 10:40:00,139.54,139.81,139.01,139.09,24202.0,136.541,136.8052,136.0223,136.1006,24202.0
2022-02-03 10:50:00,139.14,139.54,139.04,139.18,17694.0,136.1496,136.541,136.0517,136.1887,17694.0
2022-02-03 11:00:00,139.22,139.22,138.58,138.93,51344.0,136.2278,136.2278,135.6016,135.9441,51344.0
2022-02-03 11:10:00,138.83,139.44,138.72,139.42,12100.0,135.8462,136.4431,135.7386,136.4235,12100.0
2022-02-03 11:20:00,139.35,139.35,138.29,138.39,51806.0,136.355,136.355,135.3178,135.4157,51806.0
2022-02-03 11:30:00,138.37,138.43,138.0,138.11,72188.0,135.3961,135.4548,135.0341,135.1417,72188.0
2022-02-03 11:40:00,138.14,138.16,137.78,137.86,28250.0,135.171,135.1906,134.8188,134.8971,28250.0
2022-02-03 11:50:00,137.82,138.0,137.09,137.1,72018.0,134.8579,135.0341,134.1436,134.1534,72018.0
2022-02-03 12:00:00,137.1,137.28,136.64,136.72,165442.0,134.1534,134.3295,133.7033,133.7816,165442.0
2022-02-03 12:10:00,136.72,137.09,136.41,136.41,196948.0,133.7816,134.1436,133.4782,133.4782,196948.0
2022-02-03 12:20:00,136.42,137.06,136.42,137.04,63382.0,133.488,134.1143,133.488,134.0947,63382.0
2022-02-03 12:30:00,137.02,137.38,136.79,137.35,23518.0,134.0751,134.4274,133.8501,134.398,23518.0
2022-02-03 12:40:00,137.39,137.41,136.87,137.0,48416.0,134.4372,134.4567,133.9283,134.0555,48416.0
2022-02-03 12:50:00,137.1,137.37,136.99,137.37,25676.0,134.1534,134.4176,134.0458,134.4176,25676.0
2022-02-03 13:00:00,137.34,137.38,136.92,137.06,43974.0,134.3882,134.4274,133.9773,134.1143,43974.0
2022-02-03 13:10:00,137.05,137.44,136.9,137.35,38452.0,134.1045,134.4861,133.9577,134.398,38452.0
2022-02-03 13:20:00,137.39,137.83,137.33,137.63,19486.0,134.4372,134.8677,134.3785,134.672,19486.0
2022-02-03 13:30:00,137.69,138.08,137.32,137.44,18756.0,134.7307,135.1123,134.3687,134.4861,18756.0
2022-02-03 13:40:00,137.41,137.72,137.41,137.6,6690.0,134.4567,134.7601,134.4567,134.6427,6690.0
2022-02-03 13:50:00,137.51,137.54,137.29,137.39,11800.0,134.5546,134.5839,134.3393,134.4372,11800.0
2022-02-03 14:00:00,137.37,137.91,137.37,137.62,17760.0,134.4176,134.946,134.4176,134.6622,17760.0
2022-02-03 14:10:00,137.62,137.64,137.24,137.33,17722.0,134.6622,134.6818,134.2904,134.3785,17722.0
2022-02-03 14:20:00,137.29,137.38,137.09,137.18,23702.0,134.3393,134.4274,134.1436,134.2317,23702.0
2022-02-03 14:30:00,137.17,137.33,136.77,136.79,28186.0,134.2219,134.3785,133.8305,133.8501,28186.0
2022-02-03 14:40:00,136.79,136.88,136.36,136.6,55560.0,133.8501,133.9381,133.4293,133.6641,55560.0
2022-02-03 14:50:00,136.67,137.01,136.54,136.89,26170.0,133.7326,134.0653,133.6054,133.9479,26170.0
2022-02-03 15:00:00,136.95,137.08,136.75,136.85,43732.0,134.0066,134.1338,133.8109,133.9088,43732.0
2022-02-03 15:10:00,136.95,137.35,136.78,137.3,25118.0,134.0066,134.398,133.8403,134.3491,25118.0
2022-02-03 15:20:00,137.35,137.58,136.81,136.9,39340.0,134.398,134.6231,133.8696,133.9577,39340.0
2022-02-03 15:30:00,136.89,136.89,136.04,136.26,80380.0,133.9479,133.9479,133.1162,133.3314,80380.0
2022-02-03 15:40:00,136.21,136.45,135.79,135.94,134538.0,133.2825,133.5174,132.8716,133.0183,134538.0
2022-02-03 15:50:00,135.84,135.89,135.01,135.51,326214.0,132.9205,132.9694,132.1083,132.5976,326214.0
2022-02-04 09:30:00,135.01,135.56,133.88,134.03,37522.0,132.1083,132.6465,131.0026,131.1494,37522.0
2022-02-04 09:40:00,134.17,135.56,134.17,134.98,36846.0,131.2864,132.6465,131.2864,132.079,36846.0
2022-02-04 09:50:00,134.91,135.28,134.46,135.22,47042.0,132.0105,132.3725,131.5701,132.3138,47042.0
2022-02-04 10:00:00,135.35,135.85,135.17,135.17,58112.0,132.441,132.9303,132.2649,132.2649,58112.0
2022-02-04 10:10:00,135.26,136.31,134.79,136.17,33042.0,132.3529,133.3804,131.893,133.2434,33042.0
2022-02-04 10:20:00,135.95,136.35,135.3,135.3,50370.0,133.0281,133.4195,132.3921,132.3921,50370.0
2022-02-04 10:30:00,135.54,135.54,134.88,135.16,13932.0,132.6269,132.6269,131.9811,132.2551,13932.0
2022-02-04 10:40:00,135.19,135.26,134.12,134.37,86614.0,132.2844,132.3529,131.2374,131.4821,86614.0
2022-02-04 10:50:00,134.42,134.62,134.13,134.19,30274.0,131.531,131.7267,131.2472,131.3059,30274.0
2022-02-04 11:00:00,134.12,134.49,133.94,134.03,55556.0,131.2374,131.5995,131.0613,131.1494,55556.0
2022-02-04 11:10:00,134.01,134.05,133.27,133.67,38054.0,131.1298,131.1689,130.4057,130.7971,38054.0
2022-02-04 11:20:00,133.72,134.37,133.35,134.17,32506.0,130.846,131.4821,130.484,131.2864,32506.0
2022-02-04 11:30:00,134.21,135.03,134.04,134.81,44462.0,131.3255,132.1279,131.1592,131.9126,44462.0
2022-02-04 11:40:00,134.79,135.15,134.68,134.8,31378.0,131.893,132.2453,131.7854,131.9028,31378.0
2022-02-04 11:50:00,134.84,135.31,134.66,134.91,31152.0,131.942,132.4019,131.7658,132.0105,31152.0
2022-02-04 12:00:00,134.95,134.95,134.45,134.75,15400.0,132.0496,132.0496,131.5604,131.8539,15400.0
2022-02-04 12:10:00,134.85,135.15,134.51,134.77,13600.0,131.9518,132.2453,131.6191,131.8735,13600.0
2022-02-04 12:20:00,134.97,135.0,134.61,134.75,16380.0,132.0692,132.0985,131.7169,131.8539,16380.0
2022-02-04 12:30:00,134.84,135.01,134.43,134.79,15570.0,131.942,132.1083,131.5408,131.893,15570.0
2022-02-04 12:40:00,134.96,135.08,134.62,135.07,11130.0,132.0594,132.1768,131.7267,132.167,11130.0
2022-02-04 12:50:00,135.05,135.18,134.93,135.12,15640.0,132.1475,132.2747,132.03,132.216,15640.0
2022-02-04 13:00:00,135.13,135.82,135.13,135.82,33270.0,132.2257,132.9009,132.2257,132.9009,33270.0
2022-02-04 13:10:00,135.79,135.92,135.59,135.61,17118.0,132.8716,132.9988,132.6758,132.6954,17118.0
2022-02-04 13:20:00,135.61,136.1,135.61,135.87,15132.0,132.6954,133.1749,132.6954,132.9498,15132.0
2022-02-04 13:30:00,135.91,136.04,135.72,135.83,13408.0,132.989,133.1162,132.8031,132.9107,13408.0
2022-02-04 13:40:00,135.85,136.2,135.83,135.98,35716.0,132.9303,133.2727,132.9107,133.0575,35716.0
2022-02-04 13:50:00,136.1,136.32,136.08,136.24,13438.0,133.1749,133.3902,133.1553,133.3119,13438.0
2022-02-04 14:00:00,136.25,136.38,136.05,136.34,16490.0,133.3217,133.4489,133.126,133.4097,16490.0
2022-02-04 14:10:00,136.37,136.37,135.65,135.65,22440.0,133.4391,133.4391,132.7346,132.7346,22440.0
2022-02-04 14:20:00,135.73,136.25,135.67,136.12,17180.0,132.8128,133.3217,132.7541,133.1945,17180.0
2022-02-04 14:30:00,136.16,136.73,136.16,136.6,16296.0,133.2336,133.7913,133.2336,133.6641,16296.0
2022-02-04 14:40:00,136.59,136.73,136.31,136.31,12980.0,133.6544,133.7913,133.3804,133.3804,12980.0
2022-02-04 14:50:00,136.36,136.57,136.27,136.57,11904.0,133.4293,133.6348,133.3412,133.6348,11904.0
2022-02-04 15:00:00,136.62,137.02,136.62,136.93,29468.0,133.6837,134.0751,133.6837,133.9871,29468.0
2022-02-04 15:10:00,136.96,137.42,136.96,137.02,41580.0,134.0164,134.4665,134.0164,134.0751,41580.0
2022-02-04 15:20:00,136.99,137.2,136.82,136.93,37386.0,134.0458,134.2512,133.8794,133.9871,37386.0
2022-02-04 15:30:00,137.04,137.31,136.92,136.96,48202.0,134.0947,134.3589,133.9773,134.0164,48202.0
2022-02-04 15:40:00,136.97,137.01,136.29,136.39,59348.0,134.0262,134.0653,133.3608,133.4587,59348.0
2022-02-04 15:50:00,136.43,136.6,136.05,136.16,110740.0,133.4978,133.6641,133.126,133.2336,110740.0
2022-02-07 09:30:00,136.97,137.36,136.46,137.3,77850.0,134.0262,134.4078,133.5272,134.3491,77850.0
2022-02-07 09:40:00,137.19,138.01,137.19,137.54,66942.0,134.2415,135.0438,134.2415,134.5839,66942.0
2022-02-07 09:50:00,137.73,138.38,137.69,137.93,27570.0,134.7699,135.4059,134.7307,134.9656,27570.0
2022-02-07 10:00:00,138.03,138.1,137.29,137.79,53786.0,135.0634,135.1319,134.3393,134.8286,53786.0
2022-02-07 10:10:00,137.91,137.98,136.81,136.92,15240.0,134.946,135.0145,133.8696,133.9773,15240.0
2022-02-07 10:20:00,136.95,137.78,136.85,137.37,19464.0,134.0066,134.8188,133.9088,134.4176,19464.0
2022-02-07 10:30:00,137.37,137.78,137.2,137.47,48350.0,134.4176,134.8188,134.2512,134.5154,48350.0
2022-02-07 10:40:00,137.47,137.47,136.95,137.09,37212.0,134.5154,134.5154,134.0066,134.1436,37212.0
2022-02-07 10:50:00,137.07,137.7,136.93,137.63,31056.0,134.124,134.7405,133.9871,134.672,31056.0
2022-02-07 11:00:00,137.63,138.0,137.24,137.35,22906.0,134.672,135.0341,134.2904,134.398,22906.0
2022-02-07 11:10:00,137.38,137.47,136.95,137.24,17678.0,134.4274,134.5154,134.0066,134.2904,17678.0
2022-02-07 11:20:00,137.3,137.4,137.09,137.27,14970.0,134.3491,134.4469,134.1436,134.3197,14970.0
2022-02-07 11:30:00,137.15,137.39,136.6,136.63,28518.0,134.2023,134.4372,133.6641,133.6935,28518.0
2022-02-07 11:40:00,136.63,136.63,136.09,136.28,32854.0,133.6935,133.6935,133.1651,133.351,32854.0
2022-02-07 11:50:00,136.35,136.72,136.21,136.69,21218.0,133.4195,133.7816,133.2825,133.7522,21218.0
2022-02-07 12:00:00,136.69,136.84,136.43,136.55,18138.0,133.7522,133.899,133.4978,133.6152,18138.0
2022-02-07 12:10:00,136.65,136.94,136.56,136.81,14476.0,133.7131,133.9968,133.625,133.8696,14476.0
2022-02-07 12:20:00,136.95,137.19,136.74,136.74,11924.0,134.0066,134.2415,133.8011,133.8011,11924.0
2022-02-07 12:30:00,136.73,136.92,136.3,136.48,19250.0,133.7913,133.9773,133.3706,133.5467,19250.0
2022-02-07 12:40:00,136.52,137.12,136.52,137.07,22346.0,133.5859,134.173,133.5859,134.124,22346.0
2022-02-07 12:50:00,137.07,137.18,136.85,136.89,43506.0,134.124,134.2317,133.9088,133.9479,43506.0
2022-02-07 13:00:00,136.86,137.32,136.84,137.27,19262.0,133.9186,134.3687,133.899,134.3197,19262.0
2022-02-07 13:10:00,137.27,137.7,137.21,137.45,23974.0,134.3197,134.7405,134.261,134.4959,23974.0
2022-02-07 13:20:00,137.46,137.59,137.27,137.48,29974.0,134.5057,134.6329,134.3197,134.5252,29974.0
2022-02-07 13:30:00,137.48,137.65,137.37,137.46,30276.0,134.5252,134.6916,134.4176,134.5057,30276.0
2022-02-07 13:40:00,137.46,137.57,137.19,137.27,26200.0,134.5057,134.6133,134.2415,134.3197,26200.0
2022-02-07 13:50:00,137.28,137.6,137.13,137.51,23994.0,134.3295,134.6427,134.1828,134.5546,23994.0
2022-02-07 14:00:00,137.48,137.6,137.21,137.21,17386.0,134.5252,134.6427,134.261,134.261,17386.0
2022-02-07 14:10:00,137.21,137.32,137.02,137.22,22802.0,134.261,134.3687,134.0751,134.2708,22802.0
2022-02-07 14:20:00,137.19,137.64,137.1,137.64,30478.0,134.2415,134.6818,134.1534,134.6818,30478.0
2022-02-07 14:30:00,137.66,137.93,137.59,137.74,24920.0,134.7014,134.9656,134.6329,134.7796,24920.0
2022-02-07 14:40:00,137.76,138.12,137.72,137.88,24888.0,134.7992,135.1515,134.7601,134.9166,24888.0
2022-02-07 14:50:00,137.82,137.96,137.71,137.74,20418.0,134.8579,134.9949,134.7503,134.7796,20418.0
2022-02-07 15:00:00,137.73,138.0,137.56,137.94,15826.0,134.7699,135.0341,134.6035,134.9753,15826.0
2022-02-07 15:10:00,137.77,138.22,137.77,137.87,19038.0,134.809,135.2493,134.809,134.9068,19038.0
2022-02-07 15:20:00,137.88,137.91,137.15,137.25,27208.0,134.9166,134.946,134.2023,134.3002,27208.0
2022-02-07 15:30:00,137.26,137.46,136.65,136.66,42992.0,134.31,134.5057,133.7131,133.7229,42992.0
2022-02-07 15:40:00,136.64,136.84,136.41,136.42,58856.0,133.7033,133.899,133.4782,133.488,58856.0
2022-02-07 15:50:00,136.42,136.73,135.84,136.39,135658.0,133.488,133.7913,132.9205,133.4587,135658.0
2022-02-08 09:30:00,135.79,136.99,135.71,136.74,38672.0,132.8716,134.0458,132.7933,133.8011,38672.0
2022-02-08 09:40:00,136.81,137.04,136.33,136.51,14560.0,133.8696,134.0947,133.3999,133.5761,14560.0
2022-02-08 09:50:00,136.45,136.68,136.21,136.3,14846.0,133.5174,133.7424,133.2825,133.3706,14846.0
2022-02-08 10:00:00,135.99,136.0,135.54,135.97,8336.0,133.0673,133.077,132.6269,133.0477,8336.0
2022-02-08 10:10:00,135.98,136.71,135.67,136.47,24428.0,133.0575,133.7718,132.7541,133.5369,24428.0
2022-02-08 10:20:00,136.41,136.57,135.81,135.87,16320.0,133.4782,133.6348,132.8911,132.9498,16320.0
2022-02-08 10:30:00,135.9,136.1,135.29,136.1,24720.0,132.9792,133.1749,132.3823,133.1749,24720.0
2022-02-08 10:40:00,135.92,136.86,135.76,136.85,16634.0,132.9988,133.9186,132.8422,133.9088,16634.0
2022-02-08 10:50:00,136.9,137.28,136.78,136.98,29668.0,133.9577,134.3295,133.8403,134.036,29668.0
2022-02-08 11:00:00,136.98,137.85,136.94,137.85,90144.0,134.036,134.8873,133.9968,134.8873,90144.0
2022-02-08 11:10:00,137.85,138.1,137.56,137.98,50392.0,134.8873,135.1319,134.6035,135.0145,50392.0
2022-02-08 11:20:00,138.02,138.03,137.73,137.86,4662.0,135.0536,135.0634,134.7699,134.8971,4662.0
2022-02-08 11:30:00,138.06,138.35,138.04,138.27,24186.0,135.0928,135.3765,135.0732,135.2983,24186.0
2022-02-08 11:40:00,138.22,138.43,138.1,138.26,15500.0,135.2493,135.4548,135.1319,135.2885,15500.0
2022-02-08 11:50:00,138.17,138.53,138.13,138.37,17628.0,135.2004,135.5527,135.1613,135.3961,17628.0
2022-02-08 12:00:00,138.4,138.65,138.12,138.13,16222.0,135.4255,135.6701,135.1515,135.1613,16222.0
2022-02-08 12:10:00,138.04,138.2,138.0,138.16,10188.0,135.0732,135.2298,135.0341,135.1906,10188.0
2022-02-08 12:20:00,138.19,138.31,138.1,138.31,7030.0,135.22,135.3374,135.1319,135.3374,7030.0
2022-02-08 12:30:00,138.34,138.92,138.34,138.92,17754.0,135.3667,135.9343,135.3667,135.9343,17754.0
2022-02-08 12:40:00,138.88,139.11,138.87,138.97,64004.0,135.8951,136.1202,135.8854,135.9832,64004.0
2022-02-08 12:50:00,138.93,139.04,138.85,138.91,37326.0,135.9441,136.0517,135.8658,135.9245,37326.0
2022-02-08 13:00:00,138.74,138.79,138.62,138.64,13292.0,135.7581,135.8071,135.6407,135.6603,13292.0
2022-02-08 13:10:00,138.65,138.8,138.31,138.5,15400.0,135.6701,135.8169,135.3374,135.5233,15400.0
2022-02-08 13:20:00,138.4,138.55,138.33,138.52,17200.0,135.4255,135.5722,135.357,135.5429,17200.0
2022-02-08 13:30:00,138.51,138.78,138.43,138.44,50882.0,135.5331,135.7973,135.4548,135.4646,50882.0
2022-02-08 13:40:00,138.44,138.5,138.15,138.27,3200.0,135.4646,135.5233,135.1808,135.2983,3200.0
2022-02-08 13:50:00,138.18,138.34,137.95,138.34,5200.0,135.2102,135.3667,134.9851,135.3667,5200.0
2022-02-08 14:00:00,138.44,138.69,138.37,138.51,4784.0,135.4646,135.7092,135.3961,135.5331,4784.0
2022-02-08 14:10:00,138.48,138.51,138.32,138.37,5290.0,135.5037,135.5331,135.3472,135.3961,5290.0
2022-02-08 14:20:00,138.29,138.29,137.75,137.79,9498.0,135.3178,135.3178,134.7894,134.8286,9498.0
2022-02-08 14:30:00,137.7,138.08,137.62,137.62,17600.0,134.7405,135.1123,134.6622,134.6622,17600.0
2022-02-08 14:40:00,137.85,138.07,137.77,137.97,14470.0,134.8873,135.1025,134.809,135.0047,14470.0
2022-02-08 14:50:00,138.15,138.35,137.97,138.11,13320.0,135.1808,135.3765,135.0047,135.1417,13320.0
2022-02-08 15:00:00,138.02,138.33,137.7,138.24,17806.0,135.0536,135.357,134.7405,135.2689,17806.0
2022-02-08 15:10:00,138.35,139.04,138.35,138.9,29634.0,135.3765,136.0517,135.3765,135.9147,29634.0
2022-02-08 15:20:00,138.9,138.91,138.65,138.65,11480.0,135.9147,135.9245,135.6701,135.6701,11480.0
2022-02-08 15:30:00,138.82,139.09,138.75,138.9,22782.0,135.8364,136.1006,135.7679,135.9147,22782.0
2022-02-08 15:40:00,138.92,139.24,138.88,138.93,43646.0,135.9343,136.2474,135.8951,135.9441,43646.0
2022-02-08 15:50:00,139.06,139.7,138.95,139.28,123258.0,136.0713,136.6975,135.9636,136.2865,123258.0
2022-02-09 09:30:00,141.5,141.51,140.44,140.44,21452.0,138.4588,138.4686,137.4216,137.4216,21452.0
2022-02-09 09:40:00,140.33,140.89,140.25,140.43,29032.0,137.314,137.8619,137.2357,137.4118,29032.0
2022-02-09 09:50:00,140.34,140.34,139.61,139.94,189502.0,137.3238,137.3238,136.6095,136.9324,189502.0
2022-02-09 10:00:00,139.88,140.68,139.88,140.56,90900.0,136.8736,137.6565,136.8736,137.539,90900.0
2022-02-09 10:10:00,140.57,140.63,139.94,139.98,17350.0,137.5488,137.6075,136.9324,136.9715,17350.0
2022-02-09 10:20:00,139.99,140.85,139.99,140.77,18430.0,136.9813,137.8228,136.9813,137.7445,18430.0
2022-02-09 10:30:00,140.75,141.19,140.69,140.92,15964.0,137.7249,138.1555,137.6662,137.8913,15964.0
2022-02-09 10:40:00,140.92,141.2,140.87,141.19,8402.0,137.8913,138.1653,137.8424,138.1555,8402.0
2022-02-09 10:50:00,141.29,141.77,141.26,141.77,11668.0,138.2533,138.723,138.224,138.723,11668.0
2022-02-09 11:00:00,141.84,142.12,141.83,141.89,17244.0,138.7915,139.0655,138.7817,138.8404,17244.0
2022-02-09 11:10:00,142.01,142.22,141.81,142.1,19956.0,138.9579,139.1634,138.7622,139.0459,19956.0
2022-02-09 11:20:00,142.04,142.29,142.03,142.13,13244.0,138.9872,139.2319,138.9774,139.0753,13244.0
2022-02-09 11:30:00,142.11,142.2,141.92,142.04,33624.0,139.0557,139.1438,138.8698,138.9872,33624.0
2022-02-09 11:40:00,142.08,142.09,141.78,142.02,26174.0,139.0264,139.0361,138.7328,138.9677,26174.0
2022-02-09 11:50:00,141.92,142.14,141.7,141.7,98840.0,138.8698,139.0851,138.6545,138.6545,98840.0
2022-02-09 12:00:00,141.72,142.13,141.63,142.13,114658.0,138.6741,139.0753,138.586,139.0753,114658.0
2022-02-09 12:10:00,142.1,142.45,141.97,142.45,61594.0,139.0459,139.3884,138.9187,139.3884,61594.0
2022-02-09 12:20:00,142.46,142.58,142.28,142.52,26088.0,139.3982,139.5156,139.2221,139.4569,26088.0
2022-02-09 12:30:00,142.53,142.79,142.3,142.74,22860.0,139.4667,139.7211,139.2416,139.6722,22860.0
2022-02-09 12:40:00,142.78,142.88,142.73,142.8,25188.0,139.7113,139.8092,139.6624,139.7309,25188.0
2022-02-09 12:50:00,142.78,142.85,142.67,142.82,34256.0,139.7113,139.7798,139.6037,139.7505,34256.0
2022-02-09 13:00:00,142.81,142.92,142.79,142.85,8000.0,139.7407,139.8483,139.7211,139.7798,8000.0
2022-02-09 13:10:00,142.88,143.04,142.84,143.02,21572.0,139.8092,139.9657,139.77,139.9462,21572.0
2022-02-09 13:20:00,143.05,143.16,142.99,143.11,12718.0,139.9755,140.0832,139.9168,140.0342,12718.0
2022-02-09 13:30:00,143.13,143.18,142.95,142.95,12122.0,140.0538,140.1027,139.8777,139.8777,12122.0
2022-02-09 13:40:00,142.95,143.2,142.95,143.12,12658.0,139.8777,140.1223,139.8777,140.044,12658.0
2022-02-09 13:50:00,143.1,143.41,143.05,143.4,17992.0,140.0244,140.3278,139.9755,140.318,17992.0
2022-02-09 14:00:00,143.41,143.76,143.41,143.69,16040.0,140.3278,140.6703,140.3278,140.6018,16040.0
2022-02-09 14:10:00,143.71,143.72,143.54,143.55,11256.0,140.6213,140.6311,140.455,140.4648,11256.0
2022-02-09 14:20:00,143.54,143.63,143.54,143.6,5200.0,140.455,140.5431,140.455,140.5137,5200.0
2022-02-09 14:30:00,143.57,143.75,143.45,143.72,16570.0,140.4843,140.6605,140.3669,140.6311,16570.0
2022-02-09 14:40:00,143.71,143.79,143.63,143.69,22654.0,140.6213,140.6996,140.5431,140.6018,22654.0
2022-02-09 14:50:00,143.75,143.81,143.35,143.4,99670.0,140.6605,140.7192,140.2691,140.318,99670.0
2022-02-09 15:00:00,143.4,143.63,143.15,143.29,70488.0,140.318,140.5431,140.0734,140.2104,70488.0
2022-02-09 15:10:00,143.38,143.59,143.29,143.57,62286.0,140.2984,140.5039,140.2104,140.4843,62286.0
2022-02-09 15:20:00,143.61,143.84,143.51,143.83,41736.0,140.5235,140.7485,140.4256,140.7388,41736.0
2022-02-09 15:30:00,143.82,144.14,143.79,144.03,130476.0,140.729,141.0421,140.6996,140.9345,130476.0
2022-02-09 15:40:00,144.02,144.14,143.67,143.93,127982.0,140.9247,141.0421,140.5822,140.8366,127982.0
2022-02-09 15:50:00,144.05,144.13,143.76,144.08,122692.0,140.954,141.0323,140.6703,140.9834,122692.0
2022-02-10 09:30:00,140.72,142.43,140.62,142.28,80706.0,137.6956,139.3688,137.5977,139.2221,80706.0
2022-02-10 09:40:00,142.37,142.67,141.97,142.24,41000.0,139.3101,139.6037,138.9187,139.1829,41000.0
2022-02-10 09:50:00,142.21,143.47,142.1,143.04,21694.0,139.1536,140.3865,139.0459,139.9657,21694.0
2022-02-10 10:00:00,142.97,144.42,142.92,144.42,45050.0,139.8972,141.3161,139.8483,141.3161,45050.0
2022-02-10 10:10:00,144.38,144.5,143.56,143.68,107366.0,141.2769,141.3944,140.4746,140.592,107366.0
2022-02-10 10:20:00,143.66,144.15,143.45,144.08,46942.0,140.5724,141.0519,140.3669,140.9834,46942.0
2022-02-10 10:30:00,144.13,144.93,144.1,144.9,36492.0,141.0323,141.8151,141.0029,141.7858,36492.0
2022-02-10 10:40:00,144.93,145.16,144.51,144.89,36942.0,141.8151,142.0402,141.4041,141.776,36942.0
2022-02-10 10:50:00,144.88,144.88,143.5,143.71,19778.0,141.7662,141.7662,140.4158,140.6213,19778.0
2022-02-10 11:00:00,143.46,144.17,143.3,143.91,20050.0,140.3767,141.0714,140.2201,140.817,20050.0
2022-02-10 11:10:00,143.96,143.98,143.53,143.61,29426.0,140.866,140.8855,140.4452,140.5235,29426.0
2022-02-10 11:20:00,143.78,143.91,143.31,143.61,30152.0,140.6898,140.817,140.2299,140.5235,30152.0
2022-02-10 11:30:00,143.58,143.62,142.91,143.37,19038.0,140.4941,140.5333,139.8385,140.2886,19038.0
2022-02-10 11:40:00,143.29,144.09,143.28,144.03,21060.0,140.2104,140.9932,140.2006,140.9345,21060.0
2022-02-10 11:50:00,144.12,144.38,143.97,144.29,19244.0,141.0225,141.2769,140.8757,141.1889,19244.0
2022-02-10 12:00:00,144.35,144.35,143.77,143.91,11000.0,141.2476,141.2476,140.68,140.817,11000.0
2022-02-10 12:10:00,144.03,144.2,143.75,144.2,12740.0,140.9345,141.1008,140.6605,141.1008,12740.0
2022-02-10 12:20:00,144.31,144.4,144.1,144.1,7034.0,141.2084,141.2965,141.0029,141.0029,7034.0
2022-02-10 12:30:00,144.21,144.4,143.88,144.34,8848.0,141.1106,141.2965,140.7877,141.2378,8848.0
2022-02-10 12:40:00,144.25,144.37,142.5,142.92,43196.0,141.1497,141.2671,139.4373,139.8483,43196.0
2022-02-10 12:50:00,142.82,143.35,142.23,143.2,37176.0,139.7505,140.2691,139.1731,140.1223,37176.0
2022-02-10 13:00:00,143.25,143.67,143.06,143.32,32604.0,140.1712,140.5822,139.9853,140.2397,32604.0
2022-02-10 13:10:00,143.38,143.4,142.23,142.23,27832.0,140.2984,140.318,139.1731,139.1731,27832.0
2022-02-10 13:20:00,142.19,142.41,141.89,141.89,53306.0,139.134,139.3493,138.8404,138.8404,53306.0
2022-02-10 13:30:00,141.89,142.04,141.2,141.55,63498.0,138.8404,138.9872,138.1653,138.5078,63498.0
2022-02-10 13:40:00,141.54,142.09,141.54,141.7,18216.0,138.498,139.0361,138.498,138.6545,18216.0
2022-02-10 13:50:00,141.89,142.2,141.62,142.2,12770.0,138.8404,139.1438,138.5763,139.1438,12770.0
2022-02-10 14:00:00,142.1,142.21,141.35,141.57,21594.0,139.0459,139.1536,138.3121,138.5273,21594.0
2022-02-10 14:10:00,141.6,141.6,140.78,140.78,25474.0,138.5567,138.5567,137.7543,137.7543,25474.0
2022-02-10 14:20:00,140.92,141.35,140.6,141.14,24514.0,137.8913,138.3121,137.5782,138.1066,24514.0
2022-02-10 14:30:00,141.34,141.6,141.04,141.37,19296.0,138.3023,138.5567,138.0087,138.3316,19296.0
2022-02-10 14:40:00,141.52,141.7,140.98,141.02,21620.0,138.4784,138.6545,137.95,137.9891,21620.0
2022-02-10 14:50:00,141.04,141.27,140.54,140.68,35994.0,138.0087,138.2338,137.5195,137.6565,35994.0
2022-02-10 15:00:00,140.82,140.83,140.28,140.77,63800.0,137.7934,137.8032,137.2651,137.7445,63800.0
2022-02-10 15:10:00,140.87,141.06,140.54,140.6,55394.0,137.8424,138.0283,137.5195,137.5782,55394.0
2022-02-10 15:20:00,140.63,140.76,140.35,140.37,32554.0,137.6075,137.7347,137.3335,137.3531,32554.0
2022-02-10 15:30:00,140.31,140.33,139.51,139.88,48730.0,137.2944,137.314,136.5116,136.8736,48730.0
2022-02-10 15:40:00,140.01,140.07,139.27,139.53,64186.0,137.0009,137.0596,136.2768,136.5312,64186.0
2022-02-10 15:50:00,139.45,140.24,139.18,139.91,291658.0,136.4529,137.2259,136.1887,136.903,291658.0
2022-02-11 09:30:00,140.0,140.96,139.62,139.63,36102.0,136.9911,137.9304,136.6192,136.629,36102.0
2022-02-11 09:40:00,139.63,140.5,139.09,140.2,33846.0,136.629,137.4803,136.1006,137.1868,33846.0
2022-02-11 09:50:00,140.25,140.41,138.84,138.84,26668.0,137.2357,137.3923,135.856,135.856,26668.0
2022-02-11 10:00:00,138.85,140.01,138.72,139.33,26676.0,135.8658,137.0009,135.7386,136.3355,26676.0
2022-02-11 10:10:00,139.24,139.3,138.45,138.78,11046.0,136.2474,136.3061,135.4744,135.7973,11046.0
2022-02-11 10:20:00,138.76,139.56,138.76,139.43,167058.0,135.7777,136.5605,135.7777,136.4333,167058.0
2022-02-11 10:30:00,139.45,140.1,139.12,140.1,146318.0,136.4529,137.0889,136.13,137.0889,146318.0
2022-02-11 10:40:00,140.07,140.17,139.14,139.15,40512.0,137.0596,137.1574,136.1496,136.1593,40512.0
2022-02-11 10:50:00,139.29,139.29,138.5,138.62,28672.0,136.2963,136.2963,135.5233,135.6407,28672.0
2022-02-11 11:00:00,138.67,139.23,138.39,138.44,11598.0,135.6897,136.2376,135.4157,135.4646,11598.0
2022-02-11 11:10:00,138.35,138.48,137.54,137.78,128014.0,135.3765,135.5037,134.5839,134.8188,128014.0
2022-02-11 11:20:00,137.89,138.08,137.65,137.87,14050.0,134.9264,135.1123,134.6916,134.9068,14050.0
2022-02-11 11:30:00,137.91,138.09,137.26,137.38,21092.0,134.946,135.1221,134.31,134.4274,21092.0
2022-02-11 11:40:00,137.35,137.67,137.24,137.51,23854.0,134.398,134.7111,134.2904,134.5546,23854.0
2022-02-11 11:50:00,137.13,137.79,137.13,137.58,22588.0,134.1828,134.8286,134.1828,134.6231,22588.0
2022-02-11 12:00:00,137.53,137.71,137.37,137.53,15426.0,134.5742,134.7503,134.4176,134.5742,15426.0
2022-02-11 12:10:00,137.56,137.9,137.3,137.31,10678.0,134.6035,134.9362,134.3491,134.3589,10678.0
2022-02-11 12:20:00,137.34,137.71,137.14,137.62,6388.0,134.3882,134.7503,134.1925,134.6622,6388.0
2022-02-11 12:30:00,137.54,137.77,137.32,137.49,17958.0,134.5839,134.809,134.3687,134.535,17958.0
2022-02-11 12:40:00,137.49,137.57,137.04,137.27,7890.0,134.535,134.6133,134.0947,134.3197,7890.0
2022-02-11 12:50:00,137.18,137.19,136.49,136.49,109818.0,134.2317,134.2415,133.5565,133.5565,109818.0
2022-02-11 13:00:00,136.49,136.86,136.31,136.79,157046.0,133.5565,133.9186,133.3804,133.8501,157046.0
2022-02-11 13:10:00,136.79,136.84,136.51,136.73,59928.0,133.8501,133.899,133.5761,133.7913,59928.0
2022-02-11 13:20:00,136.73,136.73,136.18,136.18,110976.0,133.7913,133.7913,133.2532,133.2532,110976.0
2022-02-11 13:30:00,136.15,136.21,134.7,134.7,163210.0,133.2238,133.2825,131.805,131.805,163210.0
2022-02-11 13:40:00,134.73,135.32,134.4,134.81,76128.0,131.8343,132.4117,131.5114,131.9126,76128.0
2022-02-11 13:50:00,134.86,135.21,134.5,134.5,25554.0,131.9615,132.304,131.6093,131.6093,25554.0
2022-02-11 14:00:00,134.36,134.8,133.9,134.04,61938.0,131.4723,131.9028,131.0222,131.1592,61938.0
2022-02-11 14:10:00,134.14,134.75,133.76,134.53,30516.0,131.257,131.8539,130.8852,131.6386,30516.0
2022-02-11 14:20:00,134.49,134.67,133.39,133.39,17660.0,131.5995,131.7756,130.5231,130.5231,17660.0
2022-02-11 14:30:00,133.62,133.98,133.34,133.38,48398.0,130.7482,131.1005,130.4742,130.5133,48398.0
2022-02-11 14:40:00,133.32,133.5,132.77,132.79,32458.0,130.4546,130.6308,129.9165,129.936,32458.0
2022-02-11 14:50:00,132.81,132.83,132.24,132.83,36078.0,129.9556,129.9752,129.3978,129.9752,36078.0
2022-02-11 15:00:00,132.87,133.82,132.85,133.06,138862.0,130.0143,130.9439,129.9947,130.2002,138862.0
2022-02-11 15:10:00,133.07,133.35,132.53,132.54,88258.0,130.21,130.484,129.6816,129.6914,88258.0
2022-02-11 15:20:00,132.53,132.82,132.3,132.73,58726.0,129.6816,129.9654,129.4566,129.8773,58726.0
2022-02-11 15:30:00,132.72,132.85,132.15,132.15,52696.0,129.8675,129.9947,129.3098,129.3098,52696.0
2022-02-11 15:40:00,132.18,132.95,131.81,132.94,82906.0,129.3391,130.0926,128.9771,130.0828,82906.0
2022-02-11 15:50:00,132.96,133.53,132.66,132.66,246294.0,130.1024,130.6601,129.8088,129.8088,246294.0
2022-02-14 09:30:00,133.24,133.76,132.37,133.7,86126.0,130.3764,130.8852,129.5251,130.8265,86126.0
2022-02-14 09:40:00,133.66,134.71,133.55,134.66,236436.0,130.7873,131.8148,130.6797,131.7658,236436.0
2022-02-14 09:50:00,134.64,135.3,134.33,134.45,118716.0,131.7463,132.3921,131.4429,131.5604,118716.0
2022-02-14 10:00:00,134.48,134.53,133.43,133.96,84930.0,131.5897,131.6386,130.5623,131.0809,84930.0
2022-02-14 10:10:00,133.94,134.63,133.5,133.94,17318.0,131.0613,131.7365,130.6308,131.0613,17318.0
2022-02-14 10:20:00,133.83,134.14,133.59,133.9,28388.0,130.9537,131.257,130.7188,131.0222,28388.0
2022-02-14 10:30:00,133.9,133.96,132.85,133.18,18062.0,131.0222,131.0809,129.9947,130.3176,18062.0
2022-02-14 10:40:00,133.2,134.05,133.19,133.89,11104.0,130.3372,131.1689,130.3274,131.0124,11104.0
2022-02-14 10:50:00,134.07,134.08,133.52,133.52,8656.0,131.1885,131.1983,130.6503,130.6503,8656.0
2022-02-14 11:00:00,133.42,133.84,133.35,133.64,18380.0,130.5525,130.9635,130.484,130.7678,18380.0
2022-02-14 11:10:00,133.64,134.16,133.37,134.15,12888.0,130.7678,131.2766,130.5036,131.2668,12888.0
2022-02-14 11:20:00,134.18,134.63,134.15,134.45,30580.0,131.2962,131.7365,131.2668,131.5604,30580.0
2022-02-14 11:30:00,134.46,134.62,134.13,134.2,164680.0,131.5701,131.7267,131.2472,131.3157,164680.0
2022-02-14 11:40:00,134.3,134.44,134.19,134.34,9968.0,131.4136,131.5506,131.3059,131.4527,9968.0
2022-02-14 11:50:00,134.45,134.45,133.9,134.17,22782.0,131.5604,131.5604,131.0222,131.2864,22782.0
2022-02-14 12:00:00,134.08,134.43,133.95,134.01,20110.0,131.1983,131.5408,131.0711,131.1298,20110.0
2022-02-14 12:10:00,134.07,134.4,133.98,134.1,23656.0,131.1885,131.5114,131.1005,131.2179,23656.0
2022-02-14 12:20:00,134.1,134.4,134.1,134.4,16656.0,131.2179,131.5114,131.2179,131.5114,16656.0
2022-02-14 12:30:00,134.47,134.64,134.31,134.35,28640.0,131.5799,131.7463,131.4234,131.4625,28640.0
2022-02-14 12:40:00,134.34,134.62,134.27,134.62,30676.0,131.4527,131.7267,131.3842,131.7267,30676.0
2022-02-14 12:50:00,134.6,134.63,134.1,134.22,38686.0,131.7071,131.7365,131.2179,131.3353,38686.0
2022-02-14 13:00:00,134.15,134.27,133.92,133.97,33144.0,131.2668,131.3842,131.0417,131.0907,33144.0
2022-02-14 13:10:00,134.05,134.05,133.73,133.91,15690.0,131.1689,131.1689,130.8558,131.032,15690.0
2022-02-14 13:20:00,133.94,133.94,133.21,133.45,12828.0,131.0613,131.0613,130.347,130.5818,12828.0
2022-02-14 13:30:00,133.18,133.26,132.97,133.13,17704.0,130.3176,130.3959,130.1122,130.2687,17704.0
2022-02-14 13:40:00,133.1,133.24,132.74,132.77,28172.0,130.2394,130.3764,129.8871,129.9165,28172.0
2022-02-14 13:50:00,132.8,132.82,131.53,131.58,86348.0,129.9458,129.9654,128.7031,128.752,86348.0
2022-02-14 14:00:00,131.41,131.67,130.91,131.09,32608.0,128.5857,128.8401,128.0964,128.2726,32608.0
2022-02-14 14:10:00,131.04,131.49,130.99,131.41,42984.0,128.2236,128.664,128.1747,128.5857,42984.0
2022-02-14 14:20:00,131.5,132.51,131.12,132.17,39872.0,128.6738,129.662,128.3019,129.3294,39872.0
2022-02-14 14:30:00,132.04,132.39,131.85,132.08,25620.0,129.2021,129.5446,129.0162,129.2413,25620.0
2022-02-14 14:40:00,132.21,132.45,131.81,132.04,25902.0,129.3685,129.6033,128.9771,129.2021,25902.0
2022-02-14 14:50:00,132.13,132.66,132.1,132.45,11200.0,129.2902,129.8088,129.2609,129.6033,11200.0
2022-02-14 15:00:00,132.54,132.55,131.76,132.13,26000.0,129.6914,129.7012,128.9282,129.2902,26000.0
2022-02-14 15:10:00,132.1,132.51,131.88,131.99,30578.0,129.2609,129.662,129.0456,129.1532,30578.0
2022-02-14 15:20:00,131.99,132.73,131.87,132.57,29886.0,129.1532,129.8773,129.0358,129.7208,29886.0
2022-02-14 15:30:00,132.5,133.14,132.47,132.87,34716.0,129.6523,130.2785,129.6229,130.0143,34716.0
2022-02-14 15:40:00,132.92,132.99,132.34,132.85,22446.0,130.0632,130.1317,129.4957,129.9947,22446.0
2022-02-14 15:50:00,132.7,132.84,132.23,132.69,87316.0,129.848,129.985,129.3881,129.8382,87316.0
2022-02-15 09:30:00,135.54,136.04,135.12,135.96,106468.0,132.6269,133.1162,132.216,133.0379,106468.0
2022-02-15 09:40:00,135.94,136.09,135.39,135.6,34404.0,133.0183,133.1651,132.4801,132.6856,34404.0
2022-02-15 09:50:00,135.62,136.28,135.33,136.06,74580.0,132.7052,133.351,132.4214,133.1357,74580.0
2022-02-15 10:00:00,136.26,136.77,136.25,136.62,120612.0,133.3314,133.8305,133.3217,133.6837,120612.0
2022-02-15 10:10:00,136.6,136.75,136.16,136.23,46968.0,133.6641,133.8109,133.2336,133.3021,46968.0
2022-02-15 10:20:00,136.22,136.86,136.02,136.86,21794.0,133.2923,133.9186,133.0966,133.9186,21794.0
2022-02-15 10:30:00,136.9,137.1,136.67,137.06,18782.0,133.9577,134.1534,133.7326,134.1143,18782.0
2022-02-15 10:40:00,137.08,137.55,137.08,137.51,31316.0,134.1338,134.5937,134.1338,134.5546,31316.0
2022-02-15 10:50:00,137.48,137.72,137.27,137.44,28600.0,134.5252,134.7601,134.3197,134.4861,28600.0
2022-02-15 11:00:00,137.45,137.95,137.43,137.95,28318.0,134.4959,134.9851,134.4763,134.9851,28318.0
2022-02-15 11:10:00,137.94,137.94,137.64,137.75,24464.0,134.9753,134.9753,134.6818,134.7894,24464.0
2022-02-15 11:20:00,137.9,138.08,137.69,137.77,45466.0,134.9362,135.1123,134.7307,134.809,45466.0
2022-02-15 11:30:00,137.81,138.36,137.79,138.25,24252.0,134.8481,135.3863,134.8286,135.2787,24252.0
2022-02-15 11:40:00,138.22,138.41,138.21,138.34,20666.0,135.2493,135.4352,135.2395,135.3667,20666.0
2022-02-15 11:50:00,138.42,138.55,138.32,138.42,13126.0,135.445,135.5722,135.3472,135.445,13126.0
2022-02-15 12:00:00,138.46,138.63,138.17,138.29,23264.0,135.4842,135.6505,135.2004,135.3178,23264.0
2022-02-15 12:10:00,138.34,138.51,137.74,137.79,13288.0,135.3667,135.5331,134.7796,134.8286,13288.0
2022-02-15 12:20:00,137.78,137.92,137.46,137.72,34292.0,134.8188,134.9558,134.5057,134.7601,34292.0
2022-02-15 12:30:00,137.75,137.92,137.58,137.66,26324.0,134.7894,134.9558,134.6231,134.7014,26324.0
2022-02-15 12:40:00,137.66,137.75,137.08,137.12,62790.0,134.7014,134.7894,134.1338,134.173,62790.0
2022-02-15 12:50:00,137.22,137.6,137.22,137.54,25574.0,134.2708,134.6427,134.2708,134.5839,25574.0
2022-02-15 13:00:00,137.54,138.15,137.53,138.07,42818.0,134.5839,135.1808,134.5742,135.1025,42818.0
2022-02-15 13:10:00,138.03,138.15,137.96,137.97,22774.0,135.0634,135.1808,134.9949,135.0047,22774.0
2022-02-15 13:20:00,137.98,138.54,137.98,138.47,50392.0,135.0145,135.5624,135.0145,135.494,50392.0
2022-02-15 13:30:00,138.5,138.6,138.37,138.44,13726.0,135.5233,135.6212,135.3961,135.4646,13726.0
2022-02-15 13:40:00,138.53,138.62,138.41,138.57,11234.0,135.5527,135.6407,135.4352,135.5918,11234.0
2022-02-15 13:50:00,138.58,138.71,138.49,138.66,10008.0,135.6016,135.7288,135.5135,135.6799,10008.0
2022-02-15 14:00:00,138.69,138.85,138.23,138.35,20386.0,135.7092,135.8658,135.2591,135.3765,20386.0
2022-02-15 14:10:00,138.47,138.68,138.29,138.6,13788.0,135.494,135.6994,135.3178,135.6212,13788.0
2022-02-15 14:20:00,138.6,138.75,138.57,138.72,7958.0,135.6212,135.7679,135.5918,135.7386,7958.0
2022-02-15 14:30:00,138.72,138.9,138.54,138.88,8800.0,135.7386,135.9147,135.5624,135.8951,8800.0
2022-02-15 14:40:00,138.83,139.1,138.59,139.08,32100.0,135.8462,136.1104,135.6114,136.0908,32100.0
2022-02-15 14:50:00,139.04,139.16,138.9,139.09,21014.0,136.0517,136.1691,135.9147,136.1006,21014.0
2022-02-15 15:00:00,139.14,139.63,139.04,139.58,27412.0,136.1496,136.629,136.0517,136.5801,27412.0
2022-02-15 15:10:00,139.59,139.8,139.49,139.8,42438.0,136.5899,136.7954,136.492,136.7954,42438.0
2022-02-15 15:20:00,139.83,139.9,139.52,139.75,33888.0,136.8247,136.8932,136.5214,136.7464,33888.0
2022-02-15 15:30:00,139.77,139.77,138.92,139.05,61772.0,136.766,136.766,135.9343,136.0615,61772.0
2022-02-15 15:40:00,139.08,139.6,138.96,139.33,125806.0,136.0908,136.5997,135.9734,136.3355,125806.0
2022-02-15 15:50:00,139.43,139.76,139.24,139.72,109122.0,136.4333,136.7562,136.2474,136.7171,109122.0
2022-02-16 09:30:00,137.99,138.27,137.33,137.68,26552.0,135.0243,135.2983,134.3785,134.7209,26552.0
2022-02-16 09:40:00,137.59,137.85,137.26,137.44,32296.0,134.6329,134.8873,134.31,134.4861,32296.0
2022-02-16 09:50:00,137.52,137.53,136.71,137.32,41300.0,134.5644,134.5742,133.7718,134.3687,41300.0
2022-02-16 10:00:00,137.27,137.92,137.07,137.67,17088.0,134.3197,134.9558,134.124,134.7111,17088.0
2022-02-16 10:10:00,137.84,137.85,136.93,137.15,40084.0,134.8775,134.8873,133.9871,134.2023,40084.0
2022-02-16 10:20:00,137.14,137.93,137.07,137.91,28880.0,134.1925,134.9656,134.124,134.946,28880.0
2022-02-16 10:30:00,137.88,138.27,137.78,138.1,26562.0,134.9166,135.2983,134.8188,135.1319,26562.0
2022-02-16 10:40:00,138.09,138.48,138.06,138.14,37880.0,135.1221,135.5037,135.0928,135.171,37880.0
2022-02-16 10:50:00,138.19,138.43,138.0,138.13,10056.0,135.22,135.4548,135.0341,135.1613,10056.0
2022-02-16 11:00:00,138.15,138.44,137.91,138.24,17310.0,135.1808,135.4646,134.946,135.2689,17310.0
2022-02-16 11:10:00,138.24,138.28,137.73,137.76,16736.0,135.2689,135.308,134.7699,134.7992,16736.0
2022-02-16 11:20:00,137.77,138.07,137.67,137.98,11844.0,134.809,135.1025,134.7111,135.0145,11844.0
2022-02-16 11:30:00,137.88,137.99,137.66,137.68,13042.0,134.9166,135.0243,134.7014,134.7209,13042.0
2022-02-16 11:40:00,137.74,137.78,137.43,137.56,10800.0,134.7796,134.8188,134.4763,134.6035,10800.0
2022-02-16 11:50:00,137.63,137.63,137.48,137.51,11286.0,134.672,134.672,134.5252,134.5546,11286.0
2022-02-16 12:00:00,137.54,137.64,137.44,137.5,17704.0,134.5839,134.6818,134.4861,134.5448,17704.0
2022-02-16 12:10:00,137.51,137.54,137.27,137.31,11252.0,134.5546,134.5839,134.3197,134.3589,11252.0
2022-02-16 12:20:00,137.36,137.46,137.2,137.37,9840.0,134.4078,134.5057,134.2512,134.4176,9840.0
2022-02-16 12:30:00,137.36,137.36,136.73,136.94,34054.0,134.4078,134.4078,133.7913,133.9968,34054.0
2022-02-16 12:40:00,136.95,137.25,136.95,137.21,28330.0,134.0066,134.3002,134.0066,134.261,28330.0
2022-02-16 12:50:00,137.25,137.25,136.84,136.85,22244.0,134.3002,134.3002,133.899,133.9088,22244.0
2022-02-16 13:00:00,136.83,136.99,136.63,136.95,18616.0,133.8892,134.0458,133.6935,134.0066,18616.0
2022-02-16 13:10:00,136.99,137.18,136.87,137.16,9240.0,134.0458,134.2317,133.9283,134.2121,9240.0
2022-02-16 13:20:00,137.12,137.39,137.12,137.32,15840.0,134.173,134.4372,134.173,134.3687,15840.0
2022-02-16 13:30:00,137.32,137.32,137.12,137.21,15638.0,134.3687,134.3687,134.173,134.261,15638.0
2022-02-16 13:40:00,137.21,137.29,137.08,137.22,27646.0,134.261,134.3393,134.1338,134.2708,27646.0
2022-02-16 13:50:00,137.29,137.35,137.01,137.23,21600.0,134.3393,134.398,134.0653,134.2806,21600.0
2022-02-16 14:00:00,137.25,138.11,136.95,137.85,58304.0,134.3002,135.1417,134.0066,134.8873,58304.0
2022-02-16 14:10:00,137.92,138.11,137.6,138.06,24860.0,134.9558,135.1417,134.6427,135.0928,24860.0
2022-02-16 14:20:00,138.07,139.14,138.07,139.06,22064.0,135.1025,136.1496,135.1025,136.0713,22064.0
2022-02-16 14:30:00,139.07,139.73,139.07,139.17,43830.0,136.0811,136.7269,136.0811,136.1789,43830.0
2022-02-16 14:40:00,139.15,139.18,138.76,138.82,25260.0,136.1593,136.1887,135.7777,135.8364,25260.0
2022-02-16 14:50:00,138.78,139.35,138.78,139.33,32792.0,135.7973,136.355,135.7973,136.3355,32792.0
2022-02-16 15:00:00,139.37,139.98,139.35,139.83,21804.0,136.3746,136.9715,136.355,136.8247,21804.0
2022-02-16 15:10:00,139.85,139.9,139.54,139.74,30998.0,136.8443,136.8932,136.541,136.7367,30998.0
2022-02-16 15:20:00,139.63,139.95,139.63,139.95,19110.0,136.629,136.9421,136.629,136.9421,19110.0
2022-02-16 15:30:00,140.01,140.02,139.42,139.8,31264.0,137.0009,137.0106,136.4235,136.7954,31264.0
2022-02-16 15:40:00,139.78,139.87,139.53,139.83,25588.0,136.7758,136.8639,136.5312,136.8247,25588.0
2022-02-16 15:50:00,139.9,140.07,139.51,139.71,86790.0,136.8932,137.0596,136.5116,136.7073,86790.0
2022-02-17 09:30:00,137.94,138.14,136.73,137.53,60500.0,134.9753,135.171,133.7913,134.5742,60500.0
2022-02-17 09:40:00,137.63,137.78,136.38,136.65,28858.0,134.672,134.8188,133.4489,133.7131,28858.0
2022-02-17 09:50:00,136.45,136.47,135.55,136.15,40468.0,133.5174,133.5369,132.6367,133.2238,40468.0
2022-02-17 10:00:00,136.2,136.48,135.92,135.94,30626.0,133.2727,133.5467,132.9988,133.0183,30626.0
2022-02-17 10:10:00,135.92,136.19,135.54,135.54,51808.0,132.9988,133.263,132.6269,132.6269,51808.0
2022-02-17 10:20:00,135.37,135.44,135.0,135.01,78878.0,132.4606,132.5291,132.0985,132.1083,78878.0
2022-02-17 10:30:00,134.94,135.62,134.94,135.46,103210.0,132.0398,132.7052,132.0398,132.5486,103210.0
2022-02-17 10:40:00,135.47,135.51,134.94,135.15,217648.0,132.5584,132.5976,132.0398,132.2453,217648.0
2022-02-17 10:50:00,135.24,135.69,134.94,135.59,13738.0,132.3334,132.7737,132.0398,132.6758,13738.0
2022-02-17 11:00:00,135.58,136.02,135.48,135.8,46412.0,132.6661,133.0966,132.5682,132.8813,46412.0
2022-02-17 11:10:00,135.78,136.67,135.78,136.39,26220.0,132.8618,133.7326,132.8618,133.4587,26220.0
2022-02-17 11:20:00,136.43,136.81,136.37,136.63,26096.0,133.4978,133.8696,133.4391,133.6935,26096.0
2022-02-17 11:30:00,136.66,136.72,136.27,136.27,15618.0,133.7229,133.7816,133.3412,133.3412,15618.0
2022-02-17 11:40:00,136.35,136.95,136.29,136.94,10786.0,133.4195,134.0066,133.3608,133.9968,10786.0
2022-02-17 11:50:00,136.86,136.93,136.17,136.17,12700.0,133.9186,133.9871,133.2434,133.2434,12700.0
2022-02-17 12:00:00,136.24,136.48,135.82,135.87,108472.0,133.3119,133.5467,132.9009,132.9498,108472.0
2022-02-17 12:10:00,135.89,135.89,135.59,135.66,148412.0,132.9694,132.9694,132.6758,132.7443,148412.0
2022-02-17 12:20:00,135.65,136.23,135.62,136.04,34186.0,132.7346,133.3021,132.7052,133.1162,34186.0
2022-02-17 12:30:00,136.04,136.35,135.95,136.16,17102.0,133.1162,133.4195,133.0281,133.2336,17102.0
2022-02-17 12:40:00,136.11,136.38,136.0,136.15,18830.0,133.1847,133.4489,133.077,133.2238,18830.0
2022-02-17 12:50:00,136.11,136.28,136.05,136.25,15372.0,133.1847,133.351,133.126,133.3217,15372.0
2022-02-17 13:00:00,136.2,136.26,135.93,136.16,14066.0,133.2727,133.3314,133.0085,133.2336,14066.0
2022-02-17 13:10:00,136.15,136.15,135.72,135.72,9836.0,133.2238,133.2238,132.8031,132.8031,9836.0
2022-02-17 13:20:00,135.84,135.89,135.42,135.63,15662.0,132.9205,132.9694,132.5095,132.715,15662.0
2022-02-17 13:30:00,135.62,135.88,135.58,135.73,20024.0,132.7052,132.9596,132.6661,132.8128,20024.0
2022-02-17 13:40:00,135.68,135.81,135.51,135.58,15402.0,132.7639,132.8911,132.5976,132.6661,15402.0
2022-02-17 13:50:00,135.52,135.79,135.52,135.75,13884.0,132.6074,132.8716,132.6074,132.8324,13884.0
2022-02-17 14:00:00,135.74,135.74,135.4,135.46,28032.0,132.8226,132.8226,132.4899,132.5486,28032.0
2022-02-17 14:10:00,135.45,135.77,135.44,135.66,26140.0,132.5389,132.852,132.5291,132.7443,26140.0
2022-02-17 14:20:00,135.65,135.74,135.33,135.49,26408.0,132.7346,132.8226,132.4214,132.578,26408.0
2022-02-17 14:30:00,135.48,135.58,135.16,135.2,46292.0,132.5682,132.6661,132.2551,132.2942,46292.0
2022-02-17 14:40:00,135.18,135.32,135.01,135.31,53140.0,132.2747,132.4117,132.1083,132.4019,53140.0
2022-02-17 14:50:00,135.29,135.29,135.0,135.03,27406.0,132.3823,132.3823,132.0985,132.1279,27406.0
2022-02-17 15:00:00,135.0,135.17,134.63,134.64,61244.0,132.0985,132.2649,131.7365,131.7463,61244.0
2022-02-17 15:10:00,134.63,134.79,134.35,134.67,48324.0,131.7365,131.893,131.4625,131.7756,48324.0
2022-02-17 15:20:00,134.67,134.79,134.41,134.44,35206.0,131.7756,131.893,131.5212,131.5506,35206.0
2022-02-17 15:30:00,134.47,134.73,134.16,134.62,43428.0,131.5799,131.8343,131.2766,131.7267,43428.0
2022-02-17 15:40:00,134.59,134.77,134.42,134.62,75470.0,131.6973,131.8735,131.531,131.7267,75470.0
2022-02-17 15:50:00,134.64,134.64,134.01,134.1,232914.0,131.7463,131.7463,131.1298,131.2179,232914.0
2022-02-18 09:30:00,134.59,134.74,133.47,133.75,26732.0,131.6973,131.8441,130.6014,130.8754,26732.0
2022-02-18 09:40:00,133.58,133.64,132.85,133.32,36072.0,130.709,130.7678,129.9947,130.4546,36072.0
2022-02-18 09:50:00,133.5,134.36,133.5,133.94,22700.0,130.6308,131.4723,130.6308,131.0613,22700.0
2022-02-18 10:00:00,134.03,134.03,133.24,133.33,55882.0,131.1494,131.1494,130.3764,130.4644,55882.0
2022-02-18 10:10:00,133.42,133.66,132.69,132.92,63952.0,130.5525,130.7873,129.8382,130.0632,63952.0
2022-02-18 10:20:00,132.83,133.1,132.5,132.55,28502.0,129.9752,130.2394,129.6523,129.7012,28502.0
2022-02-18 10:30:00,132.39,132.39,131.82,131.96,42998.0,129.5446,129.5446,128.9869,129.1239,42998.0
2022-02-18 10:40:00,132.04,132.41,131.77,132.08,39792.0,129.2021,129.5642,128.938,129.2413,39792.0
2022-02-18 10:50:00,132.12,132.23,131.83,131.96,67200.0,129.2804,129.3881,128.9967,129.1239,67200.0
2022-02-18 11:00:00,131.93,131.93,131.07,131.34,60150.0,129.0945,129.0945,128.253,128.5172,60150.0
2022-02-18 11:10:00,131.39,131.9,131.22,131.9,43548.0,128.5661,129.0652,128.3998,129.0652,43548.0
2022-02-18 11:20:00,131.96,132.35,131.93,131.96,26674.0,129.1239,129.5055,129.0945,129.1239,26674.0
2022-02-18 11:30:00,131.96,132.42,131.84,132.37,24114.0,129.1239,129.574,129.0064,129.5251,24114.0
2022-02-18 11:40:00,132.26,132.47,131.92,131.92,15600.0,129.4174,129.6229,129.0847,129.0847,15600.0
2022-02-18 11:50:00,131.9,131.9,131.38,131.44,22054.0,129.0652,129.0652,128.5563,128.615,22054.0
2022-02-18 12:00:00,131.5,132.06,131.4,132.06,19544.0,128.6738,129.2217,128.5759,129.2217,19544.0
2022-02-18 12:10:00,132.12,132.67,131.94,132.44,27660.0,129.2804,129.8186,129.1043,129.5936,27660.0
2022-02-18 12:20:00,132.4,132.57,132.15,132.15,16920.0,129.5544,129.7208,129.3098,129.3098,16920.0
2022-02-18 12:30:00,132.1,132.45,131.49,131.57,22776.0,129.2609,129.6033,128.664,128.7422,22776.0
2022-02-18 12:40:00,131.49,131.85,131.25,131.5,88602.0,128.664,129.0162,128.4291,128.6738,88602.0
2022-02-18 12:50:00,131.43,131.6,131.34,131.34,17872.0,128.6053,128.7716,128.5172,128.5172,17872.0
2022-02-18 13:00:00,131.4,131.49,131.03,131.26,30238.0,128.5759,128.664,128.2139,128.4389,30238.0
2022-02-18 13:10:00,131.23,131.25,130.86,131.0,22736.0,128.4096,128.4291,128.0475,128.1845,22736.0
2022-02-18 13:20:00,131.01,131.42,131.01,131.16,24836.0,128.1943,128.5955,128.1943,128.3411,24836.0
2022-02-18 13:30:00,131.27,131.94,131.19,131.93,21102.0,128.4487,129.1043,128.3704,129.0945,21102.0
2022-02-18 13:40:00,132.01,132.35,131.77,132.2,34056.0,129.1728,129.5055,128.938,129.3587,34056.0
2022-02-18 13:50:00,132.23,132.42,132.1,132.12,23374.0,129.3881,129.574,129.2609,129.2804,23374.0
2022-02-18 14:00:00,132.1,132.43,132.08,132.16,52354.0,129.2609,129.5838,129.2413,129.3196,52354.0
2022-02-18 14:10:00,132.14,132.87,132.14,132.79,160742.0,129.3,130.0143,129.3,129.936,160742.0
2022-02-18 14:20:00,132.79,133.67,132.71,133.62,116808.0,129.936,130.7971,129.8577,130.7482,116808.0
2022-02-18 14:30:00,133.6,134.13,133.55,133.65,187632.0,130.7286,131.2472,130.6797,130.7775,187632.0
2022-02-18 14:40:00,133.63,133.71,133.35,133.36,63898.0,130.758,130.8363,130.484,130.4938,63898.0
2022-02-18 14:50:00,133.31,134.18,133.24,134.18,42800.0,130.4449,131.2962,130.3764,131.2962,42800.0
2022-02-18 15:00:00,134.2,134.58,133.9,134.06,51398.0,131.3157,131.6876,131.0222,131.1787,51398.0
2022-02-18 15:10:00,134.06,134.28,133.38,133.4,56996.0,131.1787,131.394,130.5133,130.5329,56996.0
2022-02-18 15:20:00,133.41,133.56,133.1,133.1,45342.0,130.5427,130.6895,130.2394,130.2394,45342.0
2022-02-18 15:30:00,133.12,133.12,132.56,132.73,104858.0,130.2589,130.2589,129.711,129.8773,104858.0
2022-02-18 15:40:00,132.71,133.47,132.7,133.24,61236.0,129.8577,130.6014,129.848,130.3764,61236.0
2022-02-18 15:50:00,133.25,133.25,132.6,132.71,156028.0,130.3861,130.3861,129.7501,129.8577,156028.0
2022-02-22 09:30:00,131.24,132.51,131.01,132.35,113032.0,128.4193,129.662,128.1943,129.5055,113032.0
2022-02-22 09:40:00,132.33,133.9,132.25,133.9,27290.0,129.4859,131.0222,129.4076,131.0222,27290.0
2022-02-22 09:50:00,133.85,134.81,133.77,133.78,49154.0,130.9732,131.9126,130.895,130.9048,49154.0
2022-02-22 10:00:00,133.81,133.94,133.25,133.68,50256.0,130.9341,131.0613,130.3861,130.8069,50256.0
2022-02-22 10:10:00,133.75,134.27,133.35,134.18,44622.0,130.8754,131.3842,130.484,131.2962,44622.0
2022-02-22 10:20:00,134.13,134.84,134.07,134.76,48902.0,131.2472,131.942,131.1885,131.8637,48902.0
2022-02-22 10:30:00,134.83,134.84,133.73,133.73,49880.0,131.9322,131.942,130.8558,130.8558,49880.0
2022-02-22 10:40:00,133.72,133.91,133.29,133.54,54604.0,130.846,131.032,130.4253,130.6699,54604.0
2022-02-22 10:50:00,133.53,133.53,132.59,132.73,54890.0,130.6601,130.6601,129.7403,129.8773,54890.0
2022-02-22 11:00:00,132.66,132.91,132.51,132.52,37652.0,129.8088,130.0534,129.662,129.6718,37652.0
2022-02-22 11:10:00,132.47,132.81,131.91,132.0,67172.0,129.6229,129.9556,129.0749,129.163,67172.0
2022-02-22 11:20:00,131.97,132.51,131.83,132.13,49584.0,129.1337,129.662,128.9967,129.2902,49584.0
2022-02-22 11:30:00,132.15,132.5,132.1,132.26,28050.0,129.3098,129.6523,129.2609,129.4174,28050.0
2022-02-22 11:40:00,132.21,132.42,132.1,132.27,19200.0,129.3685,129.574,129.2609,129.4272,19200.0
2022-02-22 11:50:00,132.3,132.56,131.34,131.67,45574.0,129.4566,129.711,128.5172,128.8401,45574.0
2022-02-22 12:00:00,131.72,132.07,131.63,131.85,43926.0,128.889,129.2315,128.801,129.0162,43926.0
2022-02-22 12:10:00,131.88,131.88,131.19,131.19,34514.0,129.0456,129.0456,128.3704,128.3704,34514.0
2022-02-22 12:20:00,131.17,131.61,131.14,131.48,25426.0,128.3508,128.7814,128.3215,128.6542,25426.0
2022-02-22 12:30:00,131.41,131.67,131.18,131.54,41770.0,128.5857,128.8401,128.3606,128.7129,41770.0
2022-02-22 12:40:00,131.54,131.6,130.92,130.97,35624.0,128.7129,128.7716,128.1062,128.1551,35624.0
2022-02-22 12:50:00,130.99,131.34,130.97,131.19,71116.0,128.1747,128.5172,128.1551,128.3704,71116.0
2022-02-22 13:00:00,131.31,131.31,130.95,131.24,37626.0,128.4878,128.4878,128.1356,128.4193,37626.0
2022-02-22 13:10:00,131.28,131.58,130.75,130.81,32112.0,128.4585,128.752,127.9399,127.9986,32112.0
2022-02-22 13:20:00,130.78,130.98,130.78,130.97,18800.0,127.9692,128.1649,127.9692,128.1551,18800.0
2022-02-22 13:30:00,131.0,131.29,130.83,130.89,37208.0,128.1845,128.4683,128.0182,128.0769,37208.0
2022-02-22 13:40:00,130.91,131.07,130.4,130.49,35748.0,128.0964,128.253,127.5974,127.6855,35748.0
2022-02-22 13:50:00,130.4,130.53,130.28,130.51,28232.0,127.5974,127.7246,127.48,127.705,28232.0
2022-02-22 14:00:00,130.46,130.54,129.98,129.99,31320.0,127.6561,127.7344,127.1864,127.1962,31320.0
2022-02-22 14:10:00,129.99,130.45,129.77,130.4,36584.0,127.1962,127.6463,126.9809,127.5974,36584.0
2022-02-22 14:20:00,130.56,131.02,129.95,131.02,52300.0,127.754,128.2041,127.1571,128.2041,52300.0
2022-02-22 14:30:00,130.91,131.7,130.74,131.29,46572.0,128.0964,128.8695,127.9301,128.4683,46572.0
2022-02-22 14:40:00,131.34,131.82,130.66,131.76,33796.0,128.5172,128.9869,127.8518,128.9282,33796.0
2022-02-22 14:50:00,131.8,133.18,131.79,132.85,119446.0,128.9673,130.3176,128.9575,129.9947,119446.0
2022-02-22 15:00:00,132.87,133.77,132.76,133.34,104108.0,130.0143,130.895,129.9067,130.4742,104108.0
2022-02-22 15:10:00,133.4,133.77,133.17,133.36,63902.0,130.5329,130.895,130.3079,130.4938,63902.0
2022-02-22 15:20:00,133.27,133.61,132.94,133.25,78382.0,130.4057,130.7384,130.0828,130.3861,78382.0
2022-02-22 15:30:00,133.11,133.14,132.73,132.89,33752.0,130.2492,130.2785,129.8773,130.0339,33752.0
2022-02-22 15:40:00,133.01,133.07,132.08,132.08,65658.0,130.1513,130.21,129.2413,129.2413,65658.0
2022-02-22 15:50:00,132.03,132.03,131.24,131.77,193880.0,129.1924,129.1924,128.4193,128.938,193880.0
2022-02-23 09:30:00,133.75,134.75,133.75,134.75,46032.0,130.8754,131.8539,130.8754,131.8539,46032.0
2022-02-23 09:40:00,134.66,134.87,133.65,134.11,43838.0,131.7658,131.9713,130.7775,131.2277,43838.0
2022-02-23 09:50:00,134.03,134.08,133.1,133.37,73514.0,131.1494,131.1983,130.2394,130.5036,73514.0
2022-02-23 10:00:00,133.25,133.25,132.45,132.75,51916.0,130.3861,130.3861,129.6033,129.8969,51916.0
2022-02-23 10:10:00,132.69,133.25,132.48,132.66,34634.0,129.8382,130.3861,129.6327,129.8088,34634.0
2022-02-23 10:20:00,132.63,133.09,132.18,132.26,38296.0,129.7795,130.2296,129.3391,129.4174,38296.0
2022-02-23 10:30:00,132.22,132.87,132.04,132.66,35220.0,129.3783,130.0143,129.2021,129.8088,35220.0
2022-02-23 10:40:00,132.68,132.68,132.22,132.26,26570.0,129.8284,129.8284,129.3783,129.4174,26570.0
2022-02-23 10:50:00,132.13,132.43,131.89,132.21,31382.0,129.2902,129.5838,129.0554,129.3685,31382.0
2022-02-23 11:00:00,132.11,132.27,131.49,131.58,71502.0,129.2706,129.4272,128.664,128.752,71502.0
2022-02-23 11:10:00,131.56,131.64,131.11,131.3,60240.0,128.7325,128.8107,128.2921,128.4781,60240.0
2022-02-23 11:20:00,131.29,131.64,131.29,131.46,23400.0,128.4683,128.8107,128.4683,128.6346,23400.0
2022-02-23 11:30:00,131.5,132.29,131.22,132.03,38722.0,128.6738,129.4468,128.3998,129.1924,38722.0
2022-02-23 11:40:00,132.09,132.24,131.72,132.13,32492.0,129.2511,129.3978,128.889,129.2902,32492.0
2022-02-23 11:50:00,132.11,132.7,131.97,132.49,40804.0,129.2706,129.848,129.1337,129.6425,40804.0
2022-02-23 12:00:00,132.35,132.7,132.24,132.7,23728.0,129.5055,129.848,129.3978,129.848,23728.0
2022-02-23 12:10:00,132.71,133.05,132.44,133.05,22210.0,129.8577,130.1904,129.5936,130.1904,22210.0
2022-02-23 12:20:00,133.0,133.45,132.92,133.4,123600.0,130.1415,130.5818,130.0632,130.5329,123600.0
2022-02-23 12:30:00,133.42,133.46,132.7,132.73,30574.0,130.5525,130.5916,129.848,129.8773,30574.0
2022-02-23 12:40:00,132.78,133.02,132.71,132.78,50610.0,129.9262,130.1611,129.8577,129.9262,50610.0
2022-02-23 12:50:00,132.79,132.79,132.13,132.21,28280.0,129.936,129.936,129.2902,129.3685,28280.0
2022-02-23 13:00:00,132.18,132.24,131.86,132.0,21712.0,129.3391,129.3978,129.026,129.163,21712.0
2022-02-23 13:10:00,131.97,131.97,131.04,131.35,41326.0,129.1337,129.1337,128.2236,128.527,41326.0
2022-02-23 13:20:00,131.34,131.54,130.82,130.84,25910.0,128.5172,128.7129,128.0084,128.0279,25910.0
2022-02-23 13:30:00,130.94,131.28,130.64,131.24,36944.0,128.1258,128.4585,127.8322,128.4193,36944.0
2022-02-23 13:40:00,131.23,131.59,131.15,131.51,24994.0,128.4096,128.7618,128.3313,128.6835,24994.0
2022-02-23 13:50:00,131.47,131.52,130.77,130.91,49422.0,128.6444,128.6933,127.9594,128.0964,49422.0
2022-02-23 14:00:00,130.85,131.18,130.63,130.95,27000.0,128.0377,128.3606,127.8225,128.1356,27000.0
2022-02-23 14:10:00,130.96,131.19,130.66,130.88,24600.0,128.1454,128.3704,127.8518,128.0671,24600.0
2022-02-23 14:20:00,130.88,130.93,130.17,130.24,52368.0,128.0671,128.116,127.3723,127.4408,52368.0
2022-02-23 14:30:00,130.27,130.4,130.07,130.1,22238.0,127.4702,127.5974,127.2745,127.3038,22238.0
2022-02-23 14:40:00,130.12,130.21,129.75,130.06,36294.0,127.3234,127.4115,126.9614,127.2647,36294.0
2022-02-23 14:50:00,130.02,130.24,129.91,130.03,29840.0,127.2256,127.4408,127.1179,127.2353,29840.0
2022-02-23 15:00:00,130.05,130.15,129.28,129.43,31522.0,127.2549,127.3528,126.5015,126.6482,31522.0
2022-02-23 15:10:00,129.42,129.6,129.1,129.13,34108.0,126.6385,126.8146,126.3253,126.3547,34108.0
2022-02-23 15:20:00,129.15,129.64,128.94,129.56,67224.0,126.3743,126.8537,126.1688,126.7754,67224.0
2022-02-23 15:30:00,129.45,129.64,128.98,128.98,64710.0,126.6678,126.8537,126.2079,126.2079,64710.0
2022-02-23 15:40:00,129.02,129.4,128.9,128.92,101282.0,126.2471,126.6189,126.1296,126.1492,101282.0
2022-02-23 15:50:00,128.75,129.18,128.68,128.93,190428.0,125.9829,126.4036,125.9144,126.159,190428.0
2022-02-24 09:30:00,123.8,126.48,123.38,126.46,226328.0,121.1392,123.7616,120.7283,123.7421,226328.0
2022-02-24 09:40:00,126.34,126.35,124.45,126.13,69236.0,123.6247,123.6344,121.7753,123.4192,69236.0
2022-02-24 09:50:00,126.14,126.44,125.47,125.89,92324.0,123.429,123.7225,122.7734,123.1843,92324.0
2022-02-24 10:00:00,125.77,125.77,124.63,125.46,111890.0,123.0669,123.0669,121.9514,122.7636,111890.0
2022-02-24 10:10:00,125.42,127.17,125.18,127.03,126878.0,122.7244,124.4368,122.4896,124.2998,126878.0
2022-02-24 10:20:00,127.05,127.79,126.54,126.54,143364.0,124.3194,125.0435,123.8204,123.8204,143364.0
2022-02-24 10:30:00,126.44,126.79,125.67,126.04,41008.0,123.7225,124.065,122.9691,123.3311,41008.0
2022-02-24 10:40:00,126.05,127.23,125.47,127.08,47366.0,123.3409,124.4955,122.7734,124.3487,47366.0
2022-02-24 10:50:00,127.06,127.57,126.48,127.02,52002.0,124.3292,124.8282,123.7616,124.29,52002.0
2022-02-24 11:00:00,127.05,127.64,126.52,127.45,60548.0,124.3194,124.8967,123.8008,124.7108,60548.0
2022-02-24 11:10:00,127.56,128.28,127.14,128.28,41462.0,124.8184,125.523,124.4075,125.523,41462.0
2022-02-24 11:20:00,128.4,128.43,127.33,127.35,66074.0,125.6404,125.6697,124.5934,124.6129,66074.0
2022-02-24 11:30:00,127.47,127.84,127.22,127.78,47754.0,124.7304,125.0924,124.4857,125.0337,47754.0
2022-02-24 11:40:00,127.67,127.77,126.73,127.19,58214.0,124.9261,125.0239,124.0063,124.4564,58214.0
2022-02-24 11:50:00,127.25,128.29,127.25,128.13,49310.0,124.5151,125.5327,124.5151,125.3762,49310.0
2022-02-24 12:00:00,128.24,128.31,127.55,127.55,37816.0,125.4838,125.5523,124.8086,124.8086,37816.0
2022-02-24 12:10:00,127.61,127.7,126.8,127.08,39454.0,124.8674,124.9554,124.0748,124.3487,39454.0
2022-02-24 12:20:00,127.21,127.21,126.49,127.19,34080.0,124.476,124.476,123.7714,124.4564,34080.0
2022-02-24 12:30:00,127.19,127.95,126.77,127.94,57720.0,124.4564,125.2001,124.0454,125.1903,57720.0
2022-02-24 12:40:00,127.96,128.18,127.39,127.39,32898.0,125.2098,125.4251,124.6521,124.6521,32898.0
2022-02-24 12:50:00,127.36,127.72,127.0,127.05,57046.0,124.6227,124.975,124.2705,124.3194,57046.0
2022-02-24 13:00:00,127.06,127.64,126.88,127.61,33672.0,124.3292,124.8967,124.153,124.8674,33672.0
2022-02-24 13:10:00,127.59,128.0,127.43,127.92,33116.0,124.8478,125.249,124.6912,125.1707,33116.0
2022-02-24 13:20:00,127.89,128.03,127.28,127.32,23308.0,125.1413,125.2783,124.5445,124.5836,23308.0
2022-02-24 13:30:00,127.32,128.59,127.32,128.59,30764.0,124.5836,125.8263,124.5836,125.8263,30764.0
2022-02-24 13:40:00,128.66,129.54,128.09,129.52,59388.0,125.8948,126.7559,125.337,126.7363,59388.0
2022-02-24 13:50:00,129.57,129.69,128.67,128.77,69178.0,126.7852,126.9027,125.9046,126.0024,69178.0
2022-02-24 14:00:00,128.73,128.89,128.15,128.32,101970.0,125.9633,126.1198,125.3958,125.5621,101970.0
2022-02-24 14:10:00,128.35,129.64,128.35,129.6,48444.0,125.5915,126.8537,125.5915,126.8146,48444.0
2022-02-24 14:20:00,129.6,129.83,129.4,129.74,41126.0,126.8146,127.0396,126.6189,126.9516,41126.0
2022-02-24 14:30:00,129.74,131.34,129.72,131.34,161894.0,126.9516,128.5172,126.932,128.5172,161894.0
2022-02-24 14:40:00,131.34,131.4,130.7,131.23,92814.0,128.5172,128.5759,127.8909,128.4096,92814.0
2022-02-24 14:50:00,131.13,131.43,130.94,131.1,53132.0,128.3117,128.6053,128.1258,128.2824,53132.0
2022-02-24 15:00:00,131.21,131.99,130.93,131.69,76610.0,128.39,129.1532,128.116,128.8597,76610.0
2022-02-24 15:10:00,131.66,132.06,131.49,132.06,77782.0,128.8303,129.2217,128.664,129.2217,77782.0
2022-02-24 15:20:00,132.05,132.39,131.69,131.78,87932.0,129.2119,129.5446,128.8597,128.9477,87932.0
2022-02-24 15:30:00,131.81,133.23,131.81,133.08,147560.0,128.9771,130.3666,128.9771,130.2198,147560.0
2022-02-24 15:40:00,133.1,133.1,132.27,132.39,124196.0,130.2394,130.2394,129.4272,129.5446,124196.0
2022-02-24 15:50:00,132.4,133.4,132.4,133.23,237350.0,129.5544,130.5329,129.5544,130.3666,237350.0
2022-02-25 09:30:00,133.26,133.83,132.3,132.5,67660.0,130.3959,130.9537,129.4566,129.6523,67660.0
2022-02-25 09:40:00,132.43,133.18,131.92,133.18,75678.0,129.5838,130.3176,129.0847,130.3176,75678.0
2022-02-25 09:50:00,133.14,133.34,132.0,132.06,67824.0,130.2785,130.4742,129.163,129.2217,67824.0
2022-02-25 10:00:00,132.09,132.44,131.41,132.43,247216.0,129.2511,129.5936,128.5857,129.5838,247216.0
2022-02-25 10:10:00,132.33,132.7,131.84,132.49,132212.0,129.4859,129.848,129.0064,129.6425,132212.0
2022-02-25 10:20:00,132.46,133.28,132.4,133.1,88000.0,129.6131,130.4155,129.5544,130.2394,88000.0
2022-02-25 10:30:00,133.12,133.4,132.6,132.86,51676.0,130.2589,130.5329,129.7501,130.0045,51676.0
2022-02-25 10:40:00,132.9,134.27,132.9,134.27,75234.0,130.0437,131.3842,130.0437,131.3842,75234.0
2022-02-25 10:50:00,134.2,134.55,133.95,134.21,123856.0,131.3157,131.6582,131.0711,131.3255,123856.0
2022-02-25 11:00:00,134.19,134.35,133.71,134.16,66890.0,131.3059,131.4625,130.8363,131.2766,66890.0
2022-02-25 11:10:00,134.14,134.71,133.88,134.71,61956.0,131.257,131.8148,131.0026,131.8148,61956.0
2022-02-25 11:20:00,134.75,134.75,134.33,134.45,41184.0,131.8539,131.8539,131.4429,131.5604,41184.0
2022-02-25 11:30:00,134.44,134.62,133.94,134.18,67280.0,131.5506,131.7267,131.0613,131.2962,67280.0
2022-02-25 11:40:00,134.18,134.56,134.0,134.56,87824.0,131.2962,131.668,131.12,131.668,87824.0
2022-02-25 11:50:00,134.56,134.83,134.4,134.78,64924.0,131.668,131.9322,131.5114,131.8833,64924.0
2022-02-25 12:00:00,134.78,134.96,134.56,134.57,37302.0,131.8833,132.0594,131.668,131.6778,37302.0
2022-02-25 12:10:00,134.54,134.68,134.13,134.63,59800.0,131.6484,131.7854,131.2472,131.7365,59800.0
2022-02-25 12:20:00,134.63,134.74,134.37,134.74,31730.0,131.7365,131.8441,131.4821,131.8441,31730.0
2022-02-25 12:30:00,134.81,135.04,134.74,134.86,52504.0,131.9126,132.1377,131.8441,131.9615,52504.0
2022-02-25 12:40:00,134.87,134.97,134.37,134.37,39868.0,131.9713,132.0692,131.4821,131.4821,39868.0
2022-02-25 12:50:00,134.35,134.35,133.66,134.13,56848.0,131.4625,131.4625,130.7873,131.2472,56848.0
2022-02-25 13:00:00,134.12,134.48,133.9,133.97,58868.0,131.2374,131.5897,131.0222,131.0907,58868.0
2022-02-25 13:10:00,134.03,134.03,133.52,133.97,59398.0,131.1494,131.1494,130.6503,131.0907,59398.0
2022-02-25 13:20:00,134.03,134.37,133.86,134.28,38822.0,131.1494,131.4821,130.983,131.394,38822.0
2022-02-25 13:30:00,134.33,134.66,134.24,134.5,38256.0,131.4429,131.7658,131.3549,131.6093,38256.0
2022-02-25 13:40:00,134.6,134.73,134.42,134.54,43792.0,131.7071,131.8343,131.531,131.6484,43792.0
2022-02-25 13:50:00,134.54,134.69,133.69,134.19,65286.0,131.6484,131.7952,130.8167,131.3059,65286.0
2022-02-25 14:00:00,134.01,134.42,133.69,133.69,53202.0,131.1298,131.531,130.8167,130.8167,53202.0
2022-02-25 14:10:00,133.76,133.83,133.35,133.78,56236.0,130.8852,130.9537,130.484,130.9048,56236.0
2022-02-25 14:20:00,133.84,134.4,133.84,134.2,33464.0,130.9635,131.5114,130.9635,131.3157,33464.0
2022-02-25 14:30:00,134.22,134.53,133.77,134.12,63898.0,131.3353,131.6386,130.895,131.2374,63898.0
2022-02-25 14:40:00,134.14,134.35,133.93,134.04,35162.0,131.257,131.4625,131.0515,131.1592,35162.0
2022-02-25 14:50:00,133.92,134.29,133.62,134.03,64122.0,131.0417,131.4038,130.7482,131.1494,64122.0
2022-02-25 15:00:00,134.04,134.1,133.71,133.99,25878.0,131.1592,131.2179,130.8363,131.1102,25878.0
2022-02-25 15:10:00,134.0,134.46,133.8,134.45,29006.0,131.12,131.5701,130.9243,131.5604,29006.0
2022-02-25 15:20:00,134.49,134.78,134.34,134.46,57426.0,131.5995,131.8833,131.4527,131.5701,57426.0
2022-02-25 15:30:00,134.47,134.67,134.34,134.62,43152.0,131.5799,131.7756,131.4527,131.7267,43152.0
2022-02-25 15:40:00,134.69,134.89,134.42,134.63,119950.0,131.7952,131.9909,131.531,131.7365,119950.0
2022-02-25 15:50:00,134.71,135.29,134.57,135.29,178714.0,131.8148,132.3823,131.6778,132.3823,178714.0
2022-02-28 09:30:00,133.36,134.25,133.35,133.54,71542.0,130.4938,131.3646,130.484,130.6699,71542.0
2022-02-28 09:40:00,133.4,133.45,132.71,133.24,34550.0,130.5329,130.5818,129.8577,130.3764,34550.0
2022-02-28 09:50:00,133.1,134.39,133.01,134.39,26426.0,130.2394,131.5016,130.1513,131.5016,26426.0
2022-02-28 10:00:00,134.35,134.35,133.5,133.5,8000.0,131.4625,131.4625,130.6308,130.6308,8000.0
2022-02-28 10:10:00,133.64,133.64,132.97,133.08,20056.0,130.7678,130.7678,130.1122,130.2198,20056.0
2022-02-28 10:20:00,133.22,133.66,133.19,133.48,19800.0,130.3568,130.7873,130.3274,130.6112,19800.0
2022-02-28 10:30:00,133.43,134.36,133.42,134.36,27896.0,130.5623,131.4723,130.5525,131.4723,27896.0
2022-02-28 10:40:00,134.4,134.94,134.22,134.33,53980.0,131.5114,132.0398,131.3353,131.4429,53980.0
2022-02-28 10:50:00,134.29,135.02,134.21,134.8,41820.0,131.4038,132.1181,131.3255,131.9028,41820.0
2022-02-28 11:00:00,134.83,135.04,134.45,134.52,48330.0,131.9322,132.1377,131.5604,131.6288,48330.0
2022-02-28 11:10:00,134.49,134.98,134.35,134.81,41090.0,131.5995,132.079,131.4625,131.9126,41090.0
2022-02-28 11:20:00,134.85,135.28,134.83,135.1,56616.0,131.9518,132.3725,131.9322,132.1964,56616.0
2022-02-28 11:30:00,135.12,135.41,135.03,135.07,39350.0,132.216,132.4997,132.1279,132.167,39350.0
2022-02-28 11:40:00,135.03,135.31,134.85,134.94,42166.0,132.1279,132.4019,131.9518,132.0398,42166.0
2022-02-28 11:50:00,135.02,135.07,134.89,135.04,20554.0,132.1181,132.167,131.9909,132.1377,20554.0
2022-02-28 12:00:00,134.94,135.16,134.01,134.04,35622.0,132.0398,132.2551,131.1298,131.1592,35622.0
2022-02-28 12:10:00,134.0,134.01,133.42,133.54,46600.0,131.12,131.1298,130.5525,130.6699,46600.0
2022-02-28 12:20:00,133.53,133.66,133.21,133.34,34202.0,130.6601,130.7873,130.347,130.4742,34202.0
2022-02-28 12:30:00,133.27,133.53,132.91,132.91,36106.0,130.4057,130.6601,130.0534,130.0534,36106.0
2022-02-28 12:40:00,132.99,133.04,132.43,132.66,62532.0,130.1317,130.1807,129.5838,129.8088,62532.0
2022-02-28 12:50:00,132.64,132.84,132.35,132.84,20300.0,129.7893,129.985,129.5055,129.985,20300.0
2022-02-28 13:00:00,132.81,133.5,132.81,133.5,7240.0,129.9556,130.6308,129.9556,130.6308,7240.0
2022-02-28 13:10:00,133.48,133.59,132.74,132.82,22492.0,130.6112,130.7188,129.8871,129.9654,22492.0
2022-02-28 13:20:00,132.72,133.11,132.56,132.98,70682.0,129.8675,130.2492,129.711,130.1219,70682.0
2022-02-28 13:30:00,132.94,133.15,132.77,133.08,25424.0,130.0828,130.2883,129.9165,130.2198,25424.0
2022-02-28 13:40:00,133.08,133.28,132.79,133.11,10354.0,130.2198,130.4155,129.936,130.2492,10354.0
2022-02-28 13:50:00,133.17,133.5,133.13,133.23,26544.0,130.3079,130.6308,130.2687,130.3666,26544.0
2022-02-28 14:00:00,133.2,133.2,131.72,131.77,54538.0,130.3372,130.3372,128.889,128.938,54538.0
2022-02-28 14:10:00,131.76,132.32,131.62,132.27,45716.0,128.9282,129.4761,128.7912,129.4272,45716.0
2022-02-28 14:20:00,132.31,132.31,131.6,131.71,36626.0,129.4663,129.4663,128.7716,128.8792,36626.0
2022-02-28 14:30:00,131.83,132.04,131.5,131.53,155938.0,128.9967,129.2021,128.6738,128.7031,155938.0
2022-02-28 14:40:00,131.53,132.33,131.5,132.02,124604.0,128.7031,129.4859,128.6738,129.1826,124604.0
2022-02-28 14:50:00,132.12,132.48,131.95,132.35,40542.0,129.2804,129.6327,129.1141,129.5055,40542.0
2022-02-28 15:00:00,132.31,132.34,131.79,132.1,126742.0,129.4663,129.4957,128.9575,129.2609,126742.0
2022-02-28 15:10:00,132.13,132.38,131.82,132.25,92170.0,129.2902,129.5348,128.9869,129.4076,92170.0
2022-02-28 15:20:00,132.27,132.92,132.27,132.72,62478.0,129.4272,130.0632,129.4272,129.8675,62478.0
2022-02-28 15:30:00,132.66,132.67,131.93,132.03,53540.0,129.8088,129.8186,129.0945,129.1924,53540.0
2022-02-28 15:40:00,132.15,133.25,132.15,133.15,73664.0,129.3098,130.3861,129.3098,130.2883,73664.0
2022-02-28 15:50:00,133.14,134.1,133.07,134.09,126538.0,130.2785,131.2179,130.21,131.2081,126538.0
2022-03-01 09:30:00,133.71,134.51,133.32,134.12,81670.0,130.8363,131.6191,130.4546,131.2374,81670.0
2022-03-01 09:40:00,134.13,134.22,133.2,133.7,75450.0,131.2472,131.3353,130.3372,130.8265,75450.0
2022-03-01 09:50:00,133.69,133.82,133.09,133.4,53320.0,130.8167,130.9439,130.2296,130.5329,53320.0
2022-03-01 10:00:00,133.5,133.93,132.89,133.15,48102.0,130.6308,131.0515,130.0339,130.2883,48102.0
2022-03-01 10:10:00,132.98,133.48,132.48,133.41,34180.0,130.1219,130.6112,129.6327,130.5427,34180.0
2022-03-01 10:20:00,133.54,133.81,133.35,133.51,46866.0,130.6699,130.9341,130.484,130.6406,46866.0
2022-03-01 10:30:00,133.44,133.77,133.14,133.22,49248.0,130.5721,130.895,130.2785,130.3568,49248.0
2022-03-01 10:40:00,133.18,133.21,132.26,132.54,101284.0,130.3176,130.347,129.4174,129.6914,101284.0
2022-03-01 10:50:00,132.54,132.73,132.27,132.37,38132.0,129.6914,129.8773,129.4272,129.5251,38132.0
2022-03-01 11:00:00,132.35,132.89,132.33,132.67,29974.0,129.5055,130.0339,129.4859,129.8186,29974.0
2022-03-01 11:10:00,132.71,133.02,132.54,132.6,34960.0,129.8577,130.1611,129.6914,129.7501,34960.0
2022-03-01 11:20:00,132.57,132.83,132.02,132.09,26334.0,129.7208,129.9752,129.1826,129.2511,26334.0
2022-03-01 11:30:00,132.12,132.13,131.2,131.21,47146.0,129.2804,129.2902,128.3802,128.39,47146.0
2022-03-01 11:40:00,131.27,131.3,130.78,130.93,15854.0,128.4487,128.4781,127.9692,128.116,15854.0
2022-03-01 11:50:00,131.07,131.07,130.5,130.65,22360.0,128.253,128.253,127.6952,127.842,22360.0
2022-03-01 12:00:00,130.54,130.71,130.04,130.12,70928.0,127.7344,127.9007,127.2451,127.3234,70928.0
2022-03-01 12:10:00,130.1,130.79,129.93,130.7,97348.0,127.3038,127.979,127.1375,127.8909,97348.0
2022-03-01 12:20:00,130.74,130.76,130.28,130.52,31378.0,127.9301,127.9497,127.48,127.7148,31378.0
2022-03-01 12:30:00,130.5,130.56,130.05,130.09,28764.0,127.6952,127.754,127.2549,127.2941,28764.0
2022-03-01 12:40:00,130.24,130.79,130.15,130.7,29858.0,127.4408,127.979,127.3528,127.8909,29858.0
2022-03-01 12:50:00,130.67,130.81,130.35,130.6,22434.0,127.8616,127.9986,127.5485,127.7931,22434.0
2022-03-01 13:00:00,130.56,130.87,130.04,130.08,29172.0,127.754,128.0573,127.2451,127.2843,29172.0
2022-03-01 13:10:00,130.13,130.13,129.71,129.76,18584.0,127.3332,127.3332,126.9222,126.9712,18584.0
2022-03-01 13:20:00,129.74,129.96,129.23,129.23,36942.0,126.9516,127.1669,126.4525,126.4525,36942.0
2022-03-01 13:30:00,129.27,129.72,129.15,129.6,38454.0,126.4917,126.932,126.3743,126.8146,38454.0
2022-03-01 13:40:00,129.66,129.66,129.22,129.24,38932.0,126.8733,126.8733,126.4428,126.4623,38932.0
2022-03-01 13:50:00,129.25,129.75,129.25,129.6,33384.0,126.4721,126.9614,126.4721,126.8146,33384.0
2022-03-01 14:00:00,129.68,129.77,129.37,129.53,12960.0,126.8929,126.9809,126.5895,126.7461,12960.0
2022-03-01 14:10:00,129.57,129.75,129.16,129.73,21826.0,126.7852,126.9614,126.384,126.9418,21826.0
2022-03-01 14:20:00,129.74,130.08,129.51,129.96,26496.0,126.9516,127.2843,126.7265,127.1669,26496.0
2022-03-01 14:30:00,129.93,130.29,129.68,130.29,17154.0,127.1375,127.4898,126.8929,127.4898,17154.0
2022-03-01 14:40:00,130.21,130.3,129.86,129.89,23296.0,127.4115,127.4995,127.069,127.0984,23296.0
2022-03-01 14:50:00,129.9,129.9,129.35,129.38,33440.0,127.1081,127.1081,126.57,126.5993,33440.0
2022-03-01 15:00:00,129.43,130.63,129.35,130.52,39830.0,126.6482,127.8225,126.57,127.7148,39830.0
2022-03-01 15:10:00,130.61,130.61,129.75,129.79,40938.0,127.8029,127.8029,126.9614,127.0005,40938.0
2022-03-01 15:20:00,129.86,129.88,129.35,129.36,48480.0,127.069,127.0886,126.57,126.5797,48480.0
2022-03-01 15:30:00,129.29,129.6,129.13,129.51,102616.0,126.5113,126.8146,126.3547,126.7265,102616.0
2022-03-01 15:40:00,129.48,129.56,128.63,128.69,152380.0,126.6972,126.7754,125.8654,125.9241,152380.0
2022-03-01 15:50:00,128.62,129.94,128.57,129.81,327196.0,125.8557,127.1473,125.8067,127.0201,327196.0
2022-03-02 09:30:00,130.95,131.6,130.7,131.4,41108.0,128.1356,128.7716,127.8909,128.5759,41108.0
2022-03-02 09:40:00,131.26,132.56,131.09,132.56,144658.0,128.4389,129.711,128.2726,129.711,144658.0
2022-03-02 09:50:00,132.45,132.5,131.69,132.12,30500.0,129.6033,129.6523,128.8597,129.2804,30500.0
2022-03-02 10:00:00,132.13,132.47,130.85,131.0,55550.0,129.2902,129.6229,128.0377,128.1845,55550.0
2022-03-02 10:10:00,131.02,131.13,130.56,130.91,98170.0,128.2041,128.3117,127.754,128.0964,98170.0
2022-03-02 10:20:00,131.12,132.33,130.56,132.11,65980.0,128.3019,129.4859,127.754,129.2706,65980.0
2022-03-02 10:30:00,132.27,132.5,131.41,132.04,108092.0,129.4272,129.6523,128.5857,129.2021,108092.0
2022-03-02 10:40:00,132.21,132.24,131.24,131.73,56874.0,129.3685,129.3978,128.4193,128.8988,56874.0
2022-03-02 10:50:00,131.89,131.94,131.05,131.38,38090.0,129.0554,129.1043,128.2334,128.5563,38090.0
2022-03-02 11:00:00,131.46,132.99,131.13,132.77,71010.0,128.6346,130.1317,128.3117,129.9165,71010.0
2022-03-02 11:10:00,132.81,133.09,132.63,132.89,35450.0,129.9556,130.2296,129.7795,130.0339,35450.0
2022-03-02 11:20:00,132.96,133.28,132.64,132.96,66492.0,130.1024,130.4155,129.7893,130.1024,66492.0
2022-03-02 11:30:00,132.99,133.73,132.99,133.43,127268.0,130.1317,130.8558,130.1317,130.5623,127268.0
2022-03-02 11:40:00,133.36,133.54,133.0,133.15,34582.0,130.4938,130.6699,130.1415,130.2883,34582.0
2022-03-02 11:50:00,133.11,133.35,133.0,133.25,9500.0,130.2492,130.484,130.1415,130.3861,9500.0
2022-03-02 12:00:00,133.29,133.57,133.23,133.56,28766.0,130.4253,130.6993,130.3666,130.6895,28766.0
2022-03-02 12:10:00,133.59,133.91,133.58,133.73,26314.0,130.7188,131.032,130.709,130.8558,26314.0
2022-03-02 12:20:00,133.74,133.83,133.43,133.66,32202.0,130.8656,130.9537,130.5623,130.7873,32202.0
2022-03-02 12:30:00,133.65,133.94,133.65,133.94,13790.0,130.7775,131.0613,130.7775,131.0613,13790.0
2022-03-02 12:40:00,133.78,133.92,133.68,133.85,11226.0,130.9048,131.0417,130.8069,130.9732,11226.0
2022-03-02 12:50:00,133.69,133.93,133.42,133.88,37418.0,130.8167,131.0515,130.5525,131.0026,37418.0
2022-03-02 13:00:00,133.89,134.39,133.88,134.34,15850.0,131.0124,131.5016,131.0026,131.4527,15850.0
2022-03-02 13:10:00,134.3,134.5,134.29,134.41,12354.0,131.4136,131.6093,131.4038,131.5212,12354.0
2022-03-02 13:20:00,134.42,134.54,134.28,134.35,12574.0,131.531,131.6484,131.394,131.4625,12574.0
2022-03-02 13:30:00,134.35,134.56,134.31,134.56,66822.0,131.4625,131.668,131.4234,131.668,66822.0
2022-03-02 13:40:00,134.4,134.44,133.97,133.97,12434.0,131.5114,131.5506,131.0907,131.0907,12434.0
2022-03-02 13:50:00,134.01,134.3,134.01,134.21,16746.0,131.1298,131.4136,131.1298,131.3255,16746.0
2022-03-02 14:00:00,134.29,134.6,134.16,134.48,13434.0,131.4038,131.7071,131.2766,131.5897,13434.0
2022-03-02 14:10:00,134.51,134.74,134.5,134.72,12898.0,131.6191,131.8441,131.6093,131.8245,12898.0
2022-03-02 14:20:00,134.72,134.81,134.1,134.31,23828.0,131.8245,131.9126,131.2179,131.4234,23828.0
2022-03-02 14:30:00,134.35,134.38,134.1,134.36,18052.0,131.4625,131.4919,131.2179,131.4723,18052.0
2022-03-02 14:40:00,134.37,134.65,134.37,134.49,23592.0,131.4821,131.7561,131.4821,131.5995,23592.0
2022-03-02 14:50:00,134.51,134.63,134.04,134.16,32654.0,131.6191,131.7365,131.1592,131.2766,32654.0
2022-03-02 15:00:00,134.12,134.6,134.1,134.41,30220.0,131.2374,131.7071,131.2179,131.5212,30220.0
2022-03-02 15:10:00,134.39,134.47,134.02,134.18,79030.0,131.5016,131.5799,131.1396,131.2962,79030.0
2022-03-02 15:20:00,134.12,134.36,133.96,134.28,55246.0,131.2374,131.4723,131.0809,131.394,55246.0
2022-03-02 15:30:00,134.26,134.47,134.23,134.23,52026.0,131.3744,131.5799,131.3451,131.3451,52026.0
2022-03-02 15:40:00,134.23,134.38,134.08,134.28,85114.0,131.3451,131.4919,131.1983,131.394,85114.0
2022-03-02 15:50:00,134.41,134.41,133.97,134.07,163544.0,131.5212,131.5212,131.0907,131.1885,163544.0
2022-03-03 09:30:00,134.42,134.53,133.38,133.74,64280.0,131.531,131.6386,130.5133,130.8656,64280.0
2022-03-03 09:40:00,133.6,133.84,132.58,132.64,67294.0,130.7286,130.9635,129.7305,129.7893,67294.0
2022-03-03 09:50:00,132.61,133.26,132.52,133.0,86540.0,129.7599,130.3959,129.6718,130.1415,86540.0
2022-03-03 10:00:00,133.22,133.68,132.49,132.89,67478.0,130.3568,130.8069,129.6425,130.0339,67478.0
2022-03-03 10:10:00,132.9,132.95,132.09,132.27,130732.0,130.0437,130.0926,129.2511,129.4272,130732.0
2022-03-03 10:20:00,132.25,132.33,131.71,131.99,56962.0,129.4076,129.4859,128.8792,129.1532,56962.0
2022-03-03 10:30:00,131.88,132.2,131.31,131.32,156484.0,129.0456,129.3587,128.4878,128.4976,156484.0
2022-03-03 10:40:00,131.53,131.53,130.97,131.2,45824.0,128.7031,128.7031,128.1551,128.3802,45824.0
2022-03-03 10:50:00,131.13,131.19,130.57,130.57,30658.0,128.3117,128.3704,127.7637,127.7637,30658.0
2022-03-03 11:00:00,130.56,131.27,130.54,131.27,40590.0,127.754,128.4487,127.7344,128.4487,40590.0
2022-03-03 11:10:00,131.27,131.31,130.63,131.12,28152.0,128.4487,128.4878,127.8225,128.3019,28152.0
2022-03-03 11:20:00,131.27,131.77,131.26,131.59,21766.0,128.4487,128.938,128.4389,128.7618,21766.0
2022-03-03 11:30:00,131.58,131.71,131.33,131.49,14146.0,128.752,128.8792,128.5074,128.664,14146.0
2022-03-03 11:40:00,131.51,132.03,131.42,131.47,11374.0,128.6835,129.1924,128.5955,128.6444,11374.0
2022-03-03 11:50:00,131.51,132.16,131.36,131.9,75824.0,128.6835,129.3196,128.5368,129.0652,75824.0
2022-03-03 12:00:00,131.89,132.03,131.68,131.93,22220.0,129.0554,129.1924,128.8499,129.0945,22220.0
2022-03-03 12:10:00,132.07,132.31,131.91,132.01,22760.0,129.2315,129.4663,129.0749,129.1728,22760.0
2022-03-03 12:20:00,132.03,132.06,131.17,131.26,26206.0,129.1924,129.2217,128.3508,128.4389,26206.0
2022-03-03 12:30:00,131.28,133.01,131.19,132.42,57390.0,128.4585,130.1513,128.3704,129.574,57390.0
2022-03-03 12:40:00,132.34,132.42,131.85,132.22,20656.0,129.4957,129.574,129.0162,129.3783,20656.0
2022-03-03 12:50:00,132.13,132.54,132.01,132.48,8688.0,129.2902,129.6914,129.1728,129.6327,8688.0
2022-03-03 13:00:00,132.38,132.82,132.2,132.52,22002.0,129.5348,129.9654,129.3587,129.6718,22002.0
2022-03-03 13:10:00,132.47,133.0,132.46,132.99,7672.0,129.6229,130.1415,129.6131,130.1317,7672.0
2022-03-03 13:20:00,132.9,133.04,132.69,132.86,22148.0,130.0437,130.1807,129.8382,130.0045,22148.0
2022-03-03 13:30:00,132.85,132.85,132.22,132.27,37968.0,129.9947,129.9947,129.3783,129.4272,37968.0
2022-03-03 13:40:00,132.25,132.4,132.02,132.29,36720.0,129.4076,129.5544,129.1826,129.4468,36720.0
2022-03-03 13:50:00,132.29,132.55,132.12,132.14,16834.0,129.4468,129.7012,129.2804,129.3,16834.0
2022-03-03 14:00:00,132.21,132.44,132.0,132.07,20566.0,129.3685,129.5936,129.163,129.2315,20566.0
2022-03-03 14:10:00,132.09,132.64,131.85,132.51,34726.0,129.2511,129.7893,129.0162,129.662,34726.0
2022-03-03 14:20:00,132.5,132.5,132.16,132.3,19646.0,129.6523,129.6523,129.3196,129.4566,19646.0
2022-03-03 14:30:00,132.34,132.34,132.05,132.15,25860.0,129.4957,129.4957,129.2119,129.3098,25860.0
2022-03-03 14:40:00,132.12,132.22,131.53,131.55,42468.0,129.2804,129.3783,128.7031,128.7227,42468.0
2022-03-03 14:50:00,131.53,131.67,131.41,131.58,34048.0,128.7031,128.8401,128.5857,128.752,34048.0
2022-03-03 15:00:00,131.49,131.51,130.98,131.04,24358.0,128.664,128.6835,128.1649,128.2236,24358.0
2022-03-03 15:10:00,131.0,131.14,130.7,130.97,109080.0,128.1845,128.3215,127.8909,128.1551,109080.0
2022-03-03 15:20:00,130.95,131.37,130.83,131.37,19662.0,128.1356,128.5465,128.0182,128.5465,19662.0
2022-03-03 15:30:00,131.32,131.33,130.7,131.03,63142.0,128.4976,128.5074,127.8909,128.2139,63142.0
2022-03-03 15:40:00,131.02,131.02,130.4,130.67,90754.0,128.2041,128.2041,127.5974,127.8616,90754.0
2022-03-03 15:50:00,130.64,131.32,130.47,131.2,157896.0,127.8322,128.4976,127.6659,128.3802,157896.0
2022-03-04 09:30:00,129.64,130.75,129.5,130.38,179136.0,126.8537,127.9399,126.7167,127.5778,179136.0
2022-03-04 09:40:00,130.42,130.42,128.84,128.86,15016.0,127.617,127.617,126.0709,126.0905,15016.0
2022-03-04 09:50:00,128.77,129.97,128.74,129.97,35056.0,126.0024,127.1766,125.9731,127.1766,35056.0
2022-03-04 10:00:00,129.97,130.2,129.07,129.07,57496.0,127.1766,127.4017,126.296,126.296,57496.0
2022-03-04 10:10:00,129.15,129.18,128.48,128.59,22160.0,126.3743,126.4036,125.7187,125.8263,22160.0
2022-03-04 10:20:00,128.5,129.13,128.48,128.68,25828.0,125.7382,126.3547,125.7187,125.9144,25828.0
2022-03-04 10:30:00,128.58,129.37,128.35,128.82,44790.0,125.8165,126.5895,125.5915,126.0514,44790.0
2022-03-04 10:40:00,128.78,128.95,128.15,128.33,54026.0,126.0122,126.1786,125.3958,125.5719,54026.0
2022-03-04 10:50:00,128.27,128.53,127.91,127.97,31868.0,125.5132,125.7676,125.1609,125.2196,31868.0
2022-03-04 11:00:00,127.94,128.1,127.55,127.76,25792.0,125.1903,125.3468,124.8086,125.0141,25792.0
2022-03-04 11:10:00,127.52,127.75,127.06,127.71,52624.0,124.7793,125.0043,124.3292,124.9652,52624.0
2022-03-04 11:20:00,127.64,127.96,127.45,127.83,10760.0,124.8967,125.2098,124.7108,125.0826,10760.0
2022-03-04 11:30:00,127.74,128.06,127.24,128.06,12108.0,124.9946,125.3077,124.5053,125.3077,12108.0
2022-03-04 11:40:00,127.96,128.41,127.96,128.41,50602.0,125.2098,125.6502,125.2098,125.6502,50602.0
2022-03-04 11:50:00,128.42,128.47,127.74,127.81,39356.0,125.66,125.7089,124.9946,125.0631,39356.0
2022-03-04 12:00:00,127.88,127.88,127.36,127.71,23724.0,125.1316,125.1316,124.6227,124.9652,23724.0
2022-03-04 12:10:00,127.66,128.77,127.66,128.52,58010.0,124.9163,126.0024,124.9163,125.7578,58010.0
2022-03-04 12:20:00,128.43,128.44,127.86,128.39,29748.0,125.6697,125.6795,125.112,125.6306,29748.0
2022-03-04 12:30:00,128.31,128.48,127.94,128.16,51088.0,125.5523,125.7187,125.1903,125.4055,51088.0
2022-03-04 12:40:00,128.2,128.29,127.7,127.95,27422.0,125.4447,125.5327,124.9554,125.2001,27422.0
2022-03-04 12:50:00,127.92,128.35,127.86,128.2,18790.0,125.1707,125.5915,125.112,125.4447,18790.0
2022-03-04 13:00:00,128.48,128.93,128.48,128.83,14674.0,125.7187,126.159,125.7187,126.0611,14674.0
2022-03-04 13:10:00,128.83,128.86,127.96,128.06,24870.0,126.0611,126.0905,125.2098,125.3077,24870.0
2022-03-04 13:20:00,128.1,128.35,127.86,127.86,30082.0,125.3468,125.5915,125.112,125.112,30082.0
2022-03-04 13:30:00,127.83,128.32,127.82,128.32,25100.0,125.0826,125.5621,125.0728,125.5621,25100.0
2022-03-04 13:40:00,128.27,128.27,127.36,127.4,27568.0,125.5132,125.5132,124.6227,124.6619,27568.0
2022-03-04 13:50:00,127.46,127.69,127.18,127.18,36000.0,124.7206,124.9456,124.4466,124.4466,36000.0
2022-03-04 14:00:00,127.2,127.3,126.95,127.18,30368.0,124.4662,124.564,124.2215,124.4466,30368.0
2022-03-04 14:10:00,127.12,127.12,126.64,126.7,19678.0,124.3879,124.3879,123.9182,123.9769,19678.0
2022-03-04 14:20:00,126.73,127.3,126.67,126.88,46656.0,124.0063,124.564,123.9476,124.153,46656.0
2022-03-04 14:30:00,126.85,127.11,126.76,126.89,39458.0,124.1237,124.3781,124.0356,124.1628,39458.0
2022-03-04 14:40:00,126.96,126.96,126.42,126.45,36542.0,124.2313,124.2313,123.7029,123.7323,36542.0
2022-03-04 14:50:00,126.46,126.73,126.22,126.22,52734.0,123.7421,124.0063,123.5072,123.5072,52734.0
2022-03-04 15:00:00,126.29,126.92,126.22,126.61,40794.0,123.5757,124.1922,123.5072,123.8889,40794.0
2022-03-04 15:10:00,126.67,126.81,126.39,126.64,32572.0,123.9476,124.0846,123.6736,123.9182,32572.0
2022-03-04 15:20:00,126.55,126.99,126.36,126.7,54514.0,123.8301,124.2607,123.6442,123.9769,54514.0
2022-03-04 15:30:00,126.66,126.81,126.32,126.5,97060.0,123.9378,124.0846,123.6051,123.7812,97060.0
2022-03-04 15:40:00,126.56,126.86,126.45,126.67,68072.0,123.8399,124.1335,123.7323,123.9476,68072.0
2022-03-04 15:50:00,126.73,127.83,126.73,127.76,134090.0,124.0063,125.0826,124.0063,125.0141,134090.0
2022-03-07 09:30:00,127.92,128.78,127.67,128.02,110848.0,125.1707,126.0122,124.9261,125.2685,110848.0
2022-03-07 09:40:00,128.04,128.04,126.16,126.38,40922.0,125.2881,125.2881,123.4485,123.6638,40922.0
2022-03-07 09:50:00,126.39,127.22,126.01,126.01,53770.0,123.6736,124.4857,123.3017,123.3017,53770.0
2022-03-07 10:00:00,125.98,126.57,125.92,126.32,42874.0,123.2724,123.8497,123.2137,123.6051,42874.0
2022-03-07 10:10:00,126.31,126.47,125.44,125.46,50798.0,123.5953,123.7519,122.744,122.7636,50798.0
2022-03-07 10:20:00,125.56,125.71,125.1,125.14,44740.0,122.8614,123.0082,122.4113,122.4504,44740.0
2022-03-07 10:30:00,125.12,125.57,125.0,125.4,48366.0,122.4309,122.8712,122.3135,122.7049,48366.0
2022-03-07 10:40:00,125.39,125.47,124.58,124.64,37058.0,122.6951,122.7734,121.9025,121.9612,37058.0
2022-03-07 10:50:00,124.64,124.97,124.38,124.73,28290.0,121.9612,122.2841,121.7068,122.0493,28290.0
2022-03-07 11:00:00,124.52,125.1,124.32,125.04,20534.0,121.8438,122.4113,121.6481,122.3526,20534.0
2022-03-07 11:10:00,124.98,125.4,124.7,125.33,20708.0,122.2939,122.7049,122.0199,122.6364,20708.0
2022-03-07 11:20:00,125.31,125.39,124.98,124.98,16340.0,122.6168,122.6951,122.2939,122.2939,16340.0
2022-03-07 11:30:00,125.01,125.01,124.41,124.41,16766.0,122.3232,122.3232,121.7361,121.7361,16766.0
2022-03-07 11:40:00,124.42,125.06,124.26,124.97,14346.0,121.7459,122.3722,121.5894,122.2841,14346.0
2022-03-07 11:50:00,124.86,124.99,124.28,124.36,13900.0,122.1765,122.3037,121.6089,121.6872,13900.0
2022-03-07 12:00:00,124.31,124.39,124.08,124.24,16426.0,121.6383,121.7166,121.4132,121.5698,16426.0
2022-03-07 12:10:00,124.3,124.56,123.91,123.95,28588.0,121.6285,121.8829,121.2469,121.286,28588.0
2022-03-07 12:20:00,124.05,124.05,123.61,123.82,16954.0,121.3839,121.3839,120.9533,121.1588,16954.0
2022-03-07 12:30:00,123.61,123.86,123.54,123.74,12952.0,120.9533,121.198,120.8848,121.0805,12952.0
2022-03-07 12:40:00,123.77,124.24,123.77,124.22,20588.0,121.1099,121.5698,121.1099,121.5502,20588.0
2022-03-07 12:50:00,124.17,124.5,123.57,123.67,40810.0,121.5013,121.8242,120.9142,121.012,40810.0
2022-03-07 13:00:00,123.71,124.16,123.61,123.61,22540.0,121.0512,121.4915,120.9533,120.9533,22540.0
2022-03-07 13:10:00,123.65,123.67,123.14,123.17,40286.0,120.9925,121.012,120.4934,120.5228,40286.0
2022-03-07 13:20:00,123.13,123.23,122.95,123.05,59032.0,120.4836,120.5815,120.3075,120.4054,59032.0
2022-03-07 13:30:00,123.11,123.42,122.92,123.36,43536.0,120.4641,120.7674,120.2782,120.7087,43536.0
2022-03-07 13:40:00,123.35,123.86,123.21,123.47,29816.0,120.6989,121.198,120.5619,120.8163,29816.0
2022-03-07 13:50:00,123.67,123.82,123.16,123.17,42470.0,121.012,121.1588,120.513,120.5228,42470.0
2022-03-07 14:00:00,123.23,123.26,122.69,122.79,54246.0,120.5815,120.6109,120.0531,120.151,54246.0
2022-03-07 14:10:00,122.78,123.48,122.78,123.44,58802.0,120.1412,120.8261,120.1412,120.787,58802.0
2022-03-07 14:20:00,123.42,123.47,122.92,123.05,69522.0,120.7674,120.8163,120.2782,120.4054,69522.0
2022-03-07 14:30:00,123.07,123.11,122.76,122.95,20060.0,120.4249,120.4641,120.1216,120.3075,20060.0
2022-03-07 14:40:00,122.99,123.03,122.45,122.61,32512.0,120.3467,120.3858,119.8183,119.9748,32512.0
2022-03-07 14:50:00,122.59,122.6,122.24,122.39,46238.0,119.9553,119.965,119.6128,119.7595,46238.0
2022-03-07 15:00:00,122.48,122.51,122.05,122.14,45584.0,119.8476,119.877,119.4269,119.5149,45584.0
2022-03-07 15:10:00,122.13,122.26,121.74,121.86,104478.0,119.5051,119.6323,119.1235,119.2409,104478.0
2022-03-07 15:20:00,121.94,122.42,121.94,122.36,41998.0,119.3192,119.7889,119.3192,119.7302,41998.0
2022-03-07 15:30:00,122.21,122.22,121.76,121.84,88794.0,119.5834,119.5932,119.1431,119.2214,88794.0
2022-03-07 15:40:00,121.84,122.25,121.79,122.07,111048.0,119.2214,119.6226,119.1724,119.4464,111048.0
2022-03-07 15:50:00,122.08,122.11,121.26,121.33,179456.0,119.4562,119.4856,118.6538,118.7223,179456.0
2022-03-08 09:30:00,121.53,122.11,120.49,120.64,79220.0,118.918,119.4856,117.9004,118.0472,79220.0
2022-03-08 09:40:00,120.55,122.33,120.32,121.28,117748.0,117.9591,119.7008,117.734,118.6734,117748.0
2022-03-08 09:50:00,121.21,121.52,120.61,121.06,69236.0,118.6049,118.9082,118.0178,118.4581,69236.0
2022-03-08 10:00:00,120.97,120.97,119.94,120.21,45352.0,118.3701,118.3701,117.3622,117.6264,45352.0
2022-03-08 10:10:00,120.18,121.41,120.04,121.39,59916.0,117.597,118.8006,117.4601,118.781,59916.0
2022-03-08 10:20:00,121.49,121.6,120.58,120.74,69888.0,118.8789,118.9865,117.9885,118.145,69888.0
2022-03-08 10:30:00,120.71,121.14,119.85,119.88,40690.0,118.1157,118.5364,117.2741,117.3035,40690.0
2022-03-08 10:40:00,120.2,121.36,120.06,121.36,46950.0,117.6166,118.7517,117.4796,118.7517,46950.0
2022-03-08 10:50:00,121.33,122.49,120.84,122.49,83468.0,118.7223,119.8574,118.2429,119.8574,83468.0
2022-03-08 11:00:00,122.5,122.71,121.73,121.95,31878.0,119.8672,120.0727,119.1137,119.329,31878.0
2022-03-08 11:10:00,121.92,122.21,121.64,121.94,15910.0,119.2997,119.5834,119.0257,119.3192,15910.0
2022-03-08 11:20:00,121.95,121.95,121.08,121.31,22988.0,119.329,119.329,118.4777,118.7028,22988.0
2022-03-08 11:30:00,121.29,121.44,120.45,120.78,40032.0,118.6832,118.83,117.8612,118.1842,40032.0
2022-03-08 11:40:00,120.93,121.92,120.67,121.8,15980.0,118.3309,119.2997,118.0765,119.1822,15980.0
2022-03-08 11:50:00,121.83,122.2,121.52,121.66,16798.0,119.2116,119.5736,118.9082,119.0452,16798.0
2022-03-08 12:00:00,121.57,123.03,121.54,122.87,38068.0,118.9572,120.3858,118.9278,120.2292,38068.0
2022-03-08 12:10:00,122.95,125.31,122.85,125.18,125888.0,120.3075,122.6168,120.2097,122.4896,125888.0
2022-03-08 12:20:00,125.2,125.61,123.96,125.1,444484.0,122.5092,122.9103,121.2958,122.4113,444484.0
2022-03-08 12:30:00,125.04,126.08,124.47,126.08,209950.0,122.3526,123.3702,121.7948,123.3702,209950.0
2022-03-08 12:40:00,126.0,126.49,125.6,126.27,204046.0,123.292,123.7714,122.9006,123.5562,204046.0
2022-03-08 12:50:00,126.1,126.41,125.48,126.21,36846.0,123.3898,123.6931,122.7831,123.4974,36846.0
2022-03-08 13:00:00,126.33,127.46,126.21,127.34,291530.0,123.6149,124.7206,123.4974,124.6032,291530.0
2022-03-08 13:10:00,127.34,127.58,127.02,127.49,413610.0,124.6032,124.838,124.29,124.7499,413610.0
2022-03-08 13:20:00,127.45,127.45,125.39,125.57,71314.0,124.7108,124.7108,122.6951,122.8712,71314.0
2022-03-08 13:30:00,125.57,125.57,124.57,125.12,96278.0,122.8712,122.8712,121.8927,122.4309,96278.0
2022-03-08 13:40:00,125.21,125.68,124.64,125.0,64046.0,122.5189,122.9788,121.9612,122.3135,64046.0
2022-03-08 13:50:00,124.98,125.0,124.03,124.04,73358.0,122.2939,122.3135,121.3643,121.3741,73358.0
2022-03-08 14:00:00,123.97,124.32,123.35,124.1,37942.0,121.3056,121.6481,120.6989,121.4328,37942.0
2022-03-08 14:10:00,124.01,124.39,123.42,124.14,47082.0,121.3447,121.7166,120.7674,121.4719,47082.0
2022-03-08 14:20:00,124.14,124.95,123.51,124.8,53480.0,121.4719,122.2645,120.8555,122.1178,53480.0
2022-03-08 14:30:00,124.77,125.14,124.18,124.92,33684.0,122.0884,122.4504,121.5111,122.2352,33684.0
2022-03-08 14:40:00,124.84,125.57,124.54,125.44,25044.0,122.1569,122.8712,121.8633,122.744,25044.0
2022-03-08 14:50:00,125.41,125.54,124.59,124.94,26972.0,122.7146,122.8418,121.9123,122.2547,26972.0
2022-03-08 15:00:00,124.89,126.0,124.89,125.78,16210.0,122.2058,123.292,122.2058,123.0767,16210.0
2022-03-08 15:10:00,125.79,125.82,125.14,125.44,24974.0,123.0865,123.1158,122.4504,122.744,24974.0
2022-03-08 15:20:00,125.26,125.31,124.3,124.3,26680.0,122.5679,122.6168,121.6285,121.6285,26680.0
2022-03-08 15:30:00,124.24,124.5,123.82,124.36,39138.0,121.5698,121.8242,121.1588,121.6872,39138.0
2022-03-08 15:40:00,124.39,124.51,123.63,123.64,88552.0,121.7166,121.834,120.9729,120.9827,88552.0
2022-03-08 15:50:00,123.86,124.44,123.13,123.22,63292.0,121.198,121.7655,120.4836,120.5717,63292.0
2022-03-09 09:30:00,127.37,127.69,126.33,127.05,50606.0,124.6325,124.9456,123.6149,124.3194,50606.0
2022-03-09 09:40:00,127.06,127.41,126.56,126.72,50718.0,124.3292,124.6717,123.8399,123.9965,50718.0
2022-03-09 09:50:00,126.79,126.93,125.83,126.77,72746.0,124.065,124.202,123.1256,124.0454,72746.0
2022-03-09 10:00:00,126.85,127.58,126.67,127.3,68168.0,124.1237,124.838,123.9476,124.564,68168.0
2022-03-09 10:10:00,127.3,127.64,126.74,127.38,42150.0,124.564,124.8967,124.0161,124.6423,42150.0
2022-03-09 10:20:00,127.36,127.61,127.11,127.51,18682.0,124.6227,124.8674,124.3781,124.7695,18682.0
2022-03-09 10:30:00,127.24,127.85,127.23,127.85,13438.0,124.5053,125.1022,124.4955,125.1022,13438.0
2022-03-09 10:40:00,127.78,127.92,127.36,127.58,10906.0,125.0337,125.1707,124.6227,124.838,10906.0
2022-03-09 10:50:00,127.63,127.89,127.28,127.81,23868.0,124.8869,125.1413,124.5445,125.0631,23868.0
2022-03-09 11:00:00,127.78,127.78,127.19,127.29,17546.0,125.0337,125.0337,124.4564,124.5542,17546.0
2022-03-09 11:10:00,127.1,127.21,126.7,127.21,33628.0,124.3683,124.476,123.9769,124.476,33628.0
2022-03-09 11:20:00,127.21,127.44,126.89,126.92,30990.0,124.476,124.701,124.1628,124.1922,30990.0
2022-03-09 11:30:00,126.99,127.68,126.88,127.57,33958.0,124.2607,124.9359,124.153,124.8282,33958.0
2022-03-09 11:40:00,127.56,127.83,127.47,127.8,22298.0,124.8184,125.0826,124.7304,125.0533,22298.0
2022-03-09 11:50:00,127.67,127.85,127.53,127.83,20340.0,124.9261,125.1022,124.7891,125.0826,20340.0
2022-03-09 12:00:00,127.84,128.01,127.7,127.8,16046.0,125.0924,125.2588,124.9554,125.0533,16046.0
2022-03-09 12:10:00,127.85,128.08,127.78,127.86,17302.0,125.1022,125.3273,125.0337,125.112,17302.0
2022-03-09 12:20:00,127.79,128.04,127.51,128.04,29270.0,125.0435,125.2881,124.7695,125.2881,29270.0
2022-03-09 12:30:00,128.07,129.0,128.07,128.87,44880.0,125.3175,126.2275,125.3175,126.1003,44880.0
2022-03-09 12:40:00,128.9,128.9,128.52,128.79,25652.0,126.1296,126.1296,125.7578,126.022,25652.0
2022-03-09 12:50:00,128.83,128.83,128.43,128.57,20182.0,126.0611,126.0611,125.6697,125.8067,20182.0
2022-03-09 13:00:00,128.53,128.53,128.13,128.35,24250.0,125.7676,125.7676,125.3762,125.5915,24250.0
2022-03-09 13:10:00,128.36,128.96,128.34,128.78,27830.0,125.6012,126.1883,125.5817,126.0122,27830.0
2022-03-09 13:20:00,128.85,129.11,128.79,129.11,11052.0,126.0807,126.3351,126.022,126.3351,11052.0
2022-03-09 13:30:00,128.99,129.04,128.41,128.5,51246.0,126.2177,126.2666,125.6502,125.7382,51246.0
2022-03-09 13:40:00,128.52,128.63,127.99,128.15,29398.0,125.7578,125.8654,125.2392,125.3958,29398.0
2022-03-09 13:50:00,128.18,128.71,128.15,128.48,24408.0,125.4251,125.9437,125.3958,125.7187,24408.0
2022-03-09 14:00:00,128.5,129.03,128.42,128.74,32412.0,125.7382,126.2568,125.66,125.9731,32412.0
2022-03-09 14:10:00,128.86,128.86,128.24,128.34,19784.0,126.0905,126.0905,125.4838,125.5817,19784.0
2022-03-09 14:20:00,128.3,128.65,128.3,128.65,12400.0,125.5425,125.885,125.5425,125.885,12400.0
2022-03-09 14:30:00,128.66,128.84,128.63,128.72,19798.0,125.8948,126.0709,125.8654,125.9535,19798.0
2022-03-09 14:40:00,128.76,128.87,128.45,128.54,17082.0,125.9926,126.1003,125.6893,125.7774,17082.0
2022-03-09 14:50:00,128.68,128.85,128.5,128.68,21082.0,125.9144,126.0807,125.7382,125.9144,21082.0
2022-03-09 15:00:00,128.65,129.24,128.65,129.22,43986.0,125.885,126.4623,125.885,126.4428,43986.0
2022-03-09 15:10:00,129.26,129.32,128.96,129.15,49738.0,126.4819,126.5406,126.1883,126.3743,49738.0
2022-03-09 15:20:00,129.14,129.33,129.01,129.14,51020.0,126.3645,126.5504,126.2373,126.3645,51020.0
2022-03-09 15:30:00,129.25,129.31,128.73,128.75,70348.0,126.4721,126.5308,125.9633,125.9829,70348.0
2022-03-09 15:40:00,128.75,128.94,128.38,128.46,81362.0,125.9829,126.1688,125.6208,125.6991,81362.0
2022-03-09 15:50:00,128.46,128.71,128.12,128.41,120976.0,125.6991,125.9437,125.3664,125.6502,120976.0
2022-03-10 09:30:00,126.14,126.15,124.99,124.99,129418.0,123.429,123.4387,122.3037,122.3037,129418.0
2022-03-10 09:40:00,124.98,125.4,124.54,124.66,75388.0,122.2939,122.7049,121.8633,121.9808,75388.0
2022-03-10 09:50:00,124.64,125.82,124.41,125.64,68476.0,121.9612,123.1158,121.7361,122.9397,68476.0
2022-03-10 10:00:00,125.72,125.72,124.64,124.97,39348.0,123.018,123.018,121.9612,122.2841,39348.0
2022-03-10 10:10:00,124.97,126.11,124.77,126.08,54226.0,122.2841,123.3996,122.0884,123.3702,54226.0
2022-03-10 10:20:00,126.06,126.06,124.89,124.89,29490.0,123.3507,123.3507,122.2058,122.2058,29490.0
2022-03-10 10:30:00,124.89,124.94,124.19,124.3,61020.0,122.2058,122.2547,121.5209,121.6285,61020.0
2022-03-10 10:40:00,124.3,124.59,124.12,124.38,66686.0,121.6285,121.9123,121.4524,121.7068,66686.0
2022-03-10 10:50:00,124.28,124.28,123.64,123.69,32420.0,121.6089,121.6089,120.9827,121.0316,32420.0
2022-03-10 11:00:00,123.75,123.75,123.36,123.59,37086.0,121.0903,121.0903,120.7087,120.9338,37086.0
2022-03-10 11:10:00,123.54,123.76,123.42,123.49,139788.0,120.8848,121.1001,120.7674,120.8359,139788.0
2022-03-10 11:20:00,123.5,123.76,123.44,123.68,60608.0,120.8457,121.1001,120.787,121.0218,60608.0
2022-03-10 11:30:00,123.72,123.92,123.61,123.92,27924.0,121.061,121.2567,120.9533,121.2567,27924.0
2022-03-10 11:40:00,124.01,124.02,123.66,123.88,19116.0,121.3447,121.3545,121.0023,121.2175,19116.0
2022-03-10 11:50:00,123.92,124.3,123.88,124.3,5390.0,121.2567,121.6285,121.2175,121.6285,5390.0
2022-03-10 12:00:00,124.22,124.39,124.08,124.08,9458.0,121.5502,121.7166,121.4132,121.4132,9458.0
2022-03-10 12:10:00,124.21,124.45,124.08,124.33,21782.0,121.5404,121.7753,121.4132,121.6579,21782.0
2022-03-10 12:20:00,124.33,124.89,124.31,124.53,43888.0,121.6579,122.2058,121.6383,121.8536,43888.0
2022-03-10 12:30:00,124.54,124.54,123.8,123.81,106496.0,121.8633,121.8633,121.1392,121.149,106496.0
2022-03-10 12:40:00,123.81,124.14,123.72,124.09,133516.0,121.149,121.4719,121.061,121.423,133516.0
2022-03-10 12:50:00,124.11,124.11,123.64,123.67,23320.0,121.4426,121.4426,120.9827,121.012,23320.0
2022-03-10 13:00:00,123.64,123.94,123.61,123.64,6398.0,120.9827,121.2762,120.9533,120.9827,6398.0
2022-03-10 13:10:00,123.66,124.11,123.66,124.11,9918.0,121.0023,121.4426,121.0023,121.4426,9918.0
2022-03-10 13:20:00,124.12,124.12,123.73,123.96,15900.0,121.4524,121.4524,121.0707,121.2958,15900.0
2022-03-10 13:30:00,123.89,124.3,123.76,124.06,30528.0,121.2273,121.6285,121.1001,121.3937,30528.0
2022-03-10 13:40:00,124.09,124.61,123.85,124.6,23120.0,121.423,121.9318,121.1882,121.9221,23120.0
2022-03-10 13:50:00,124.64,124.73,124.49,124.64,12670.0,121.9612,122.0493,121.8144,121.9612,12670.0
2022-03-10 14:00:00,124.56,125.66,124.56,125.17,15612.0,121.8829,122.9593,121.8829,122.4798,15612.0
2022-03-10 14:10:00,125.14,125.3,124.98,125.2,6880.0,122.4504,122.607,122.2939,122.5092,6880.0
2022-03-10 14:20:00,125.33,125.54,125.0,125.48,17870.0,122.6364,122.8418,122.3135,122.7831,17870.0
2022-03-10 14:30:00,125.48,125.73,125.33,125.48,31442.0,122.7831,123.0278,122.6364,122.7831,31442.0
2022-03-10 14:40:00,125.5,125.89,125.27,125.89,68390.0,122.8027,123.1843,122.5777,123.1843,68390.0
2022-03-10 14:50:00,125.89,126.01,125.73,125.75,27752.0,123.1843,123.3017,123.0278,123.0473,27752.0
2022-03-10 15:00:00,125.86,125.86,125.11,125.31,26030.0,123.155,123.155,122.4211,122.6168,26030.0
2022-03-10 15:10:00,125.33,125.83,125.28,125.68,24556.0,122.6364,123.1256,122.5874,122.9788,24556.0
2022-03-10 15:20:00,125.71,125.8,125.25,125.58,33498.0,123.0082,123.0963,122.5581,122.881,33498.0
2022-03-10 15:30:00,125.6,125.78,125.27,125.39,47748.0,122.9006,123.0767,122.5777,122.6951,47748.0
2022-03-10 15:40:00,125.44,125.8,125.32,125.49,38038.0,122.744,123.0963,122.6266,122.7929,38038.0
2022-03-10 15:50:00,125.53,126.2,125.53,125.72,96522.0,122.8321,123.4877,122.8321,123.018,96522.0
2022-03-11 09:30:00,127.6,127.84,126.58,126.58,160518.0,124.8576,125.0924,123.8595,123.8595,160518.0
2022-03-11 09:40:00,126.61,127.11,126.3,126.5,101558.0,123.8889,124.3781,123.5855,123.7812,101558.0
2022-03-11 09:50:00,126.61,127.1,126.14,126.35,83568.0,123.8889,124.3683,123.429,123.6344,83568.0
2022-03-11 10:00:00,126.36,126.36,125.42,125.54,56524.0,123.6442,123.6442,122.7244,122.8418,56524.0
2022-03-11 10:10:00,125.53,126.05,125.37,125.52,38966.0,122.8321,123.3409,122.6755,122.8223,38966.0
2022-03-11 10:20:00,125.48,125.93,125.31,125.53,23352.0,122.7831,123.2235,122.6168,122.8321,23352.0
2022-03-11 10:30:00,125.5,125.6,125.16,125.52,44478.0,122.8027,122.9006,122.47,122.8223,44478.0
2022-03-11 10:40:00,125.56,125.96,125.5,125.77,31858.0,122.8614,123.2528,122.8027,123.0669,31858.0
2022-03-11 10:50:00,125.67,126.02,125.56,125.85,25774.0,122.9691,123.3115,122.8614,123.1452,25774.0
2022-03-11 11:00:00,125.8,125.8,124.8,124.89,73938.0,123.0963,123.0963,122.1178,122.2058,73938.0
2022-03-11 11:10:00,124.9,125.05,124.6,124.91,59952.0,122.2156,122.3624,121.9221,122.2254,59952.0
2022-03-11 11:20:00,124.92,125.07,124.48,124.52,20986.0,122.2352,122.3819,121.8046,121.8438,20986.0
2022-03-11 11:30:00,124.49,124.55,124.2,124.5,64232.0,121.8144,121.8731,121.5306,121.8242,64232.0
2022-03-11 11:40:00,124.49,124.83,124.02,124.75,63398.0,121.8144,122.1471,121.3545,122.0688,63398.0
2022-03-11 11:50:00,124.71,124.78,124.5,124.7,16000.0,122.0297,122.0982,121.8242,122.0199,16000.0
2022-03-11 12:00:00,124.74,124.97,124.39,124.41,31160.0,122.059,122.2841,121.7166,121.7361,31160.0
2022-03-11 12:10:00,124.4,125.2,124.4,125.2,26758.0,121.7263,122.5092,121.7263,122.5092,26758.0
2022-03-11 12:20:00,125.17,125.19,124.39,124.42,40866.0,122.4798,122.4994,121.7166,121.7459,40866.0
2022-03-11 12:30:00,124.39,124.55,124.2,124.25,32718.0,121.7166,121.8731,121.5306,121.5796,32718.0
2022-03-11 12:40:00,124.25,124.62,124.25,124.51,34800.0,121.5796,121.9416,121.5796,121.834,34800.0
2022-03-11 12:50:00,124.54,124.83,124.45,124.71,37750.0,121.8633,122.1471,121.7753,122.0297,37750.0
2022-03-11 13:00:00,124.69,125.0,124.55,124.72,19572.0,122.0101,122.3135,121.8731,122.0395,19572.0
2022-03-11 13:10:00,124.72,124.86,124.64,124.79,18360.0,122.0395,122.1765,121.9612,122.108,18360.0
2022-03-11 13:20:00,124.77,125.18,124.76,125.02,14400.0,122.0884,122.4896,122.0786,122.333,14400.0
2022-03-11 13:30:00,125.02,125.06,124.75,124.75,11858.0,122.333,122.3722,122.0688,122.0688,11858.0
2022-03-11 13:40:00,124.73,125.21,124.73,125.21,16400.0,122.0493,122.5189,122.0493,122.5189,16400.0
2022-03-11 13:50:00,125.21,125.22,124.43,124.43,29936.0,122.5189,122.5287,121.7557,121.7557,29936.0
2022-03-11 14:00:00,124.35,124.66,124.34,124.58,17236.0,121.6774,121.9808,121.6676,121.9025,17236.0
2022-03-11 14:10:00,124.61,124.77,124.33,124.34,29028.0,121.9318,122.0884,121.6579,121.6676,29028.0
2022-03-11 14:20:00,124.41,125.0,124.32,124.99,49178.0,121.7361,122.3135,121.6481,122.3037,49178.0
2022-03-11 14:30:00,124.94,125.0,124.63,124.64,27466.0,122.2547,122.3135,121.9514,121.9612,27466.0
2022-03-11 14:40:00,124.7,124.7,124.38,124.64,55882.0,122.0199,122.0199,121.7068,121.9612,55882.0
2022-03-11 14:50:00,124.63,124.63,124.3,124.4,31350.0,121.9514,121.9514,121.6285,121.7263,31350.0
2022-03-11 15:00:00,124.39,124.55,124.2,124.23,19242.0,121.7166,121.8731,121.5306,121.56,19242.0
2022-03-11 15:10:00,124.25,124.31,124.06,124.22,53172.0,121.5796,121.6383,121.3937,121.5502,53172.0
2022-03-11 15:20:00,124.17,124.25,123.81,123.84,19336.0,121.5013,121.5796,121.149,121.1784,19336.0
2022-03-11 15:30:00,123.82,123.83,123.55,123.71,39364.0,121.1588,121.1686,120.8946,121.0512,39364.0
2022-03-11 15:40:00,123.66,123.76,123.46,123.52,54964.0,121.0023,121.1001,120.8066,120.8653,54964.0
2022-03-11 15:50:00,123.53,123.63,122.81,122.89,238848.0,120.875,120.9729,120.1705,120.2488,238848.0
2022-03-14 09:30:00,122.89,123.28,121.3,121.56,120132.0,120.2488,120.6304,118.693,118.9474,120132.0
2022-03-14 09:40:00,121.54,122.39,121.42,122.17,44220.0,118.9278,119.7595,118.8104,119.5443,44220.0
2022-03-14 09:50:00,122.3,122.36,121.44,121.74,20236.0,119.6715,119.7302,118.83,119.1235,20236.0
2022-03-14 10:00:00,121.52,122.58,121.33,122.52,29856.0,118.9082,119.9455,118.7223,119.8868,29856.0
2022-03-14 10:10:00,122.49,123.2,122.38,122.89,60530.0,119.8574,120.5521,119.7498,120.2488,60530.0
2022-03-14 10:20:00,122.88,123.35,122.57,122.57,25730.0,120.239,120.6989,119.9357,119.9357,25730.0
2022-03-14 10:30:00,122.49,122.5,121.74,122.08,40946.0,119.8574,119.8672,119.1235,119.4562,40946.0
2022-03-14 10:40:00,122.26,122.39,121.79,122.13,53902.0,119.6323,119.7595,119.1724,119.5051,53902.0
2022-03-14 10:50:00,122.14,123.12,122.08,122.92,62602.0,119.5149,120.4739,119.4562,120.2782,62602.0
2022-03-14 11:00:00,122.98,123.04,122.56,122.58,38948.0,120.3369,120.3956,119.9259,119.9455,38948.0
2022-03-14 11:10:00,122.53,122.53,122.04,122.14,42832.0,119.8965,119.8965,119.4171,119.5149,42832.0
2022-03-14 11:20:00,122.06,122.06,121.64,121.77,36618.0,119.4366,119.4366,119.0257,119.1529,36618.0
2022-03-14 11:30:00,121.8,121.82,121.36,121.38,37502.0,119.1822,119.2018,118.7517,118.7713,37502.0
2022-03-14 11:40:00,121.3,121.32,120.42,120.45,202532.0,118.693,118.7125,117.8319,117.8612,202532.0
2022-03-14 11:50:00,120.45,120.7,120.35,120.65,174384.0,117.8612,118.1059,117.7634,118.0569,174384.0
2022-03-14 12:00:00,120.61,120.66,120.19,120.24,55828.0,118.0178,118.0667,117.6068,117.6558,55828.0
2022-03-14 12:10:00,120.26,120.67,120.16,120.57,118980.0,117.6753,118.0765,117.5775,117.9787,118980.0
2022-03-14 12:20:00,120.55,120.69,120.38,120.47,44826.0,117.9591,118.0961,117.7927,117.8808,44826.0
2022-03-14 12:30:00,120.5,120.64,120.13,120.33,159298.0,117.9102,118.0472,117.5481,117.7438,159298.0
2022-03-14 12:40:00,120.5,120.64,120.01,120.23,75800.0,117.9102,118.0472,117.4307,117.646,75800.0
2022-03-14 12:50:00,120.23,120.28,119.73,119.86,29894.0,117.646,117.6949,117.1567,117.2839,29894.0
2022-03-14 13:00:00,119.88,119.92,119.36,119.38,73170.0,117.3035,117.3426,116.7947,116.8142,73170.0
2022-03-14 13:10:00,119.44,119.62,119.33,119.56,56194.0,116.873,117.0491,116.7653,116.9904,56194.0
2022-03-14 13:20:00,119.57,119.63,119.11,119.16,108054.0,117.0002,117.0589,116.55,116.599,108054.0
2022-03-14 13:30:00,119.26,119.31,118.82,118.96,132326.0,116.6968,116.7457,116.2663,116.4033,132326.0
2022-03-14 13:40:00,119.0,119.2,118.83,118.92,154494.0,116.4424,116.6381,116.2761,116.3641,154494.0
2022-03-14 13:50:00,118.97,119.64,118.97,119.16,65668.0,116.4131,117.0687,116.4131,116.599,65668.0
2022-03-14 14:00:00,119.15,119.32,119.08,119.2,23924.0,116.5892,116.7555,116.5207,116.6381,23924.0
2022-03-14 14:10:00,119.2,119.23,118.79,118.8,19722.0,116.6381,116.6675,116.2369,116.2467,19722.0
2022-03-14 14:20:00,118.86,118.91,118.67,118.76,25744.0,116.3054,116.3543,116.1195,116.2076,25744.0
2022-03-14 14:30:00,118.73,119.56,118.72,119.37,42990.0,116.1782,116.9904,116.1684,116.8045,42990.0
2022-03-14 14:40:00,119.32,119.45,119.09,119.14,31786.0,116.7555,116.8827,116.5305,116.5794,31786.0
2022-03-14 14:50:00,119.14,119.63,119.11,119.52,22476.0,116.5794,117.0589,116.55,116.9512,22476.0
2022-03-14 15:00:00,119.47,120.04,119.38,119.39,13550.0,116.9023,117.4601,116.8142,116.824,13550.0
2022-03-14 15:10:00,119.37,119.94,119.37,119.56,29908.0,116.8045,117.3622,116.8045,116.9904,29908.0
2022-03-14 15:20:00,119.41,119.78,119.41,119.52,60404.0,116.8436,117.2056,116.8436,116.9512,60404.0
2022-03-14 15:30:00,119.52,119.52,119.08,119.35,42938.0,116.9512,116.9512,116.5207,116.7849,42938.0
2022-03-14 15:40:00,119.31,119.92,119.24,119.75,102630.0,116.7457,117.3426,116.6773,117.1763,102630.0
2022-03-14 15:50:00,119.75,119.75,119.14,119.35,152874.0,117.1763,117.1763,116.5794,116.7849,152874.0
2022-03-15 09:30:00,120.29,120.81,119.9,120.13,97994.0,117.7047,118.2135,117.3231,117.5481,97994.0
2022-03-15 09:40:00,120.21,120.45,119.57,120.14,75520.0,117.6264,117.8612,117.0002,117.5579,75520.0
2022-03-15 09:50:00,120.21,121.41,120.08,121.2,76342.0,117.6264,118.8006,117.4992,118.5951,76342.0
2022-03-15 10:00:00,121.2,121.75,121.02,121.17,95268.0,118.5951,119.1333,118.419,118.5658,95268.0
2022-03-15 10:10:00,121.17,121.48,120.88,121.39,52222.0,118.5658,118.8691,118.282,118.781,52222.0
2022-03-15 10:20:00,121.43,122.37,121.39,122.34,227162.0,118.8202,119.74,118.781,119.7106,227162.0
2022-03-15 10:30:00,122.37,122.91,122.33,122.67,103216.0,119.74,120.2684,119.7008,120.0335,103216.0
2022-03-15 10:40:00,122.83,123.2,122.63,123.2,42302.0,120.1901,120.5521,119.9944,120.5521,42302.0
2022-03-15 10:50:00,123.16,123.16,122.51,122.61,26112.0,120.513,120.513,119.877,119.9748,26112.0
2022-03-15 11:00:00,122.77,122.96,122.57,122.91,31750.0,120.1314,120.3173,119.9357,120.2684,31750.0
2022-03-15 11:10:00,122.92,123.07,122.52,122.77,30534.0,120.2782,120.4249,119.8868,120.1314,30534.0
2022-03-15 11:20:00,122.8,123.33,122.49,123.33,66572.0,120.1607,120.6793,119.8574,120.6793,66572.0
2022-03-15 11:30:00,123.36,123.92,123.24,123.8,125850.0,120.7087,121.2567,120.5913,121.1392,125850.0
2022-03-15 11:40:00,123.8,123.87,123.36,123.69,104292.0,121.1392,121.2077,120.7087,121.0316,104292.0
2022-03-15 11:50:00,123.67,123.74,122.67,123.03,42212.0,121.012,121.0805,120.0335,120.3858,42212.0
2022-03-15 12:00:00,122.92,123.42,122.66,123.37,39868.0,120.2782,120.7674,120.0237,120.7185,39868.0
2022-03-15 12:10:00,123.36,123.49,123.18,123.42,41138.0,120.7087,120.8359,120.5326,120.7674,41138.0
2022-03-15 12:20:00,123.35,123.64,123.16,123.52,44196.0,120.6989,120.9827,120.513,120.8653,44196.0
2022-03-15 12:30:00,123.52,123.72,123.33,123.58,59976.0,120.8653,121.061,120.6793,120.924,59976.0
2022-03-15 12:40:00,123.58,123.61,123.03,123.03,30522.0,120.924,120.9533,120.3858,120.3858,30522.0
2022-03-15 12:50:00,123.02,123.28,122.79,123.27,19948.0,120.376,120.6304,120.151,120.6206,19948.0
2022-03-15 13:00:00,123.33,123.61,123.19,123.19,15330.0,120.6793,120.9533,120.5424,120.5424,15330.0
2022-03-15 13:10:00,123.15,123.23,122.7,122.76,22784.0,120.5032,120.5815,120.0629,120.1216,22784.0
2022-03-15 13:20:00,122.8,123.12,122.66,122.68,17662.0,120.1607,120.4739,120.0237,120.0433,17662.0
2022-03-15 13:30:00,122.67,123.1,122.6,122.88,16304.0,120.0335,120.4543,119.965,120.239,16304.0
2022-03-15 13:40:00,122.89,123.04,122.67,122.8,12588.0,120.2488,120.3956,120.0335,120.1607,12588.0
2022-03-15 13:50:00,122.78,123.25,122.78,123.22,22554.0,120.1412,120.6011,120.1412,120.5717,22554.0
2022-03-15 14:00:00,123.17,123.23,122.75,123.0,15106.0,120.5228,120.5815,120.1118,120.3564,15106.0
2022-03-15 14:10:00,123.01,123.01,122.36,122.41,11326.0,120.3662,120.3662,119.7302,119.7791,11326.0
2022-03-15 14:20:00,122.43,122.85,122.36,122.76,35270.0,119.7987,120.2097,119.7302,120.1216,35270.0
2022-03-15 14:30:00,122.76,122.98,122.55,122.83,27124.0,120.1216,120.3369,119.9161,120.1901,27124.0
2022-03-15 14:40:00,122.84,123.3,122.76,123.21,43398.0,120.1999,120.65,120.1216,120.5619,43398.0
2022-03-15 14:50:00,123.28,123.45,123.2,123.42,32986.0,120.6304,120.7968,120.5521,120.7674,32986.0
2022-03-15 15:00:00,123.36,123.67,123.3,123.67,34324.0,120.7087,121.012,120.65,121.012,34324.0
2022-03-15 15:10:00,123.72,124.07,123.53,124.03,109008.0,121.061,121.4034,120.875,121.3643,109008.0
2022-03-15 15:20:00,124.03,124.36,123.99,124.21,77664.0,121.3643,121.6872,121.3252,121.5404,77664.0
2022-03-15 15:30:00,124.24,124.58,124.24,124.42,77924.0,121.5698,121.9025,121.5698,121.7459,77924.0
2022-03-15 15:40:00,124.45,124.5,124.06,124.25,153496.0,121.7753,121.8242,121.3937,121.5796,153496.0
2022-03-15 15:50:00,124.25,124.68,124.25,124.39,294892.0,121.5796,122.0003,121.5796,121.7166,294892.0
2022-03-16 09:30:00,126.83,127.43,126.73,127.33,85436.0,124.1041,124.6912,124.0063,124.5934,85436.0
2022-03-16 09:40:00,127.41,128.78,127.41,128.44,150806.0,124.6717,126.0122,124.6717,125.6795,150806.0
2022-03-16 09:50:00,128.41,128.75,128.16,128.29,101542.0,125.6502,125.9829,125.4055,125.5327,101542.0
2022-03-16 10:00:00,128.34,128.79,128.1,128.23,61520.0,125.5817,126.022,125.3468,125.474,61520.0
2022-03-16 10:10:00,128.1,129.96,128.1,129.66,118166.0,125.3468,127.1669,125.3468,126.8733,118166.0
2022-03-16 10:20:00,129.63,129.99,129.42,129.9,62622.0,126.8439,127.1962,126.6385,127.1081,62622.0
2022-03-16 10:30:00,129.85,130.49,129.79,130.16,94574.0,127.0592,127.6855,127.0005,127.3626,94574.0
2022-03-16 10:40:00,130.29,130.32,129.28,129.49,80782.0,127.4898,127.5191,126.5015,126.707,80782.0
2022-03-16 10:50:00,129.63,129.75,129.24,129.68,25308.0,126.8439,126.9614,126.4623,126.8929,25308.0
2022-03-16 11:00:00,129.79,129.88,129.29,129.35,38824.0,127.0005,127.0886,126.5113,126.57,38824.0
2022-03-16 11:10:00,129.42,129.73,129.38,129.67,27326.0,126.6385,126.9418,126.5993,126.8831,27326.0
2022-03-16 11:20:00,129.71,129.84,129.55,129.62,24956.0,126.9222,127.0494,126.7657,126.8342,24956.0
2022-03-16 11:30:00,129.79,129.94,129.49,129.69,29398.0,127.0005,127.1473,126.707,126.9027,29398.0
2022-03-16 11:40:00,129.7,129.7,129.35,129.6,31400.0,126.9124,126.9124,126.57,126.8146,31400.0
2022-03-16 11:50:00,129.54,129.87,129.51,129.82,29148.0,126.7559,127.0788,126.7265,127.0299,29148.0
2022-03-16 12:00:00,129.83,129.95,129.71,129.83,31934.0,127.0396,127.1571,126.9222,127.0396,31934.0
2022-03-16 12:10:00,129.8,129.92,129.74,129.91,18784.0,127.0103,127.1277,126.9516,127.1179,18784.0
2022-03-16 12:20:00,129.92,130.0,129.54,129.68,16130.0,127.1277,127.206,126.7559,126.8929,16130.0
2022-03-16 12:30:00,129.69,129.69,129.3,129.3,32294.0,126.9027,126.9027,126.521,126.521,32294.0
2022-03-16 12:40:00,129.33,129.42,128.42,128.54,110134.0,126.5504,126.6385,125.66,125.7774,110134.0
2022-03-16 12:50:00,128.63,128.78,128.5,128.67,35942.0,125.8654,126.0122,125.7382,125.9046,35942.0
2022-03-16 13:00:00,128.6,128.84,127.74,127.74,71946.0,125.8361,126.0709,124.9946,124.9946,71946.0
2022-03-16 13:10:00,127.74,127.78,127.33,127.5,171454.0,124.9946,125.0337,124.5934,124.7597,171454.0
2022-03-16 13:20:00,127.5,127.82,127.33,127.8,39264.0,124.7597,125.0728,124.5934,125.0533,39264.0
2022-03-16 13:30:00,127.85,128.35,127.84,128.1,19118.0,125.1022,125.5915,125.0924,125.3468,19118.0
2022-03-16 13:40:00,128.12,128.35,127.92,128.35,9300.0,125.3664,125.5915,125.1707,125.5915,9300.0
2022-03-16 13:50:00,128.37,128.68,128.23,128.57,14140.0,125.611,125.9144,125.474,125.8067,14140.0
2022-03-16 14:00:00,128.57,128.57,126.91,126.91,89664.0,125.8067,125.8067,124.1824,124.1824,89664.0
2022-03-16 14:10:00,126.97,127.08,126.1,127.03,31594.0,124.2411,124.3487,123.3898,124.2998,31594.0
2022-03-16 14:20:00,127.13,127.22,126.31,126.33,38804.0,124.3977,124.4857,123.5953,123.6149,38804.0
2022-03-16 14:30:00,126.31,126.94,125.43,126.94,57060.0,123.5953,124.2118,122.7342,124.2118,57060.0
2022-03-16 14:40:00,127.06,128.64,126.94,128.15,106416.0,124.3292,125.8752,124.2118,125.3958,106416.0
2022-03-16 14:50:00,128.28,129.43,127.8,128.84,229574.0,125.523,126.6482,125.0533,126.0709,229574.0
2022-03-16 15:00:00,128.92,129.47,128.44,129.01,100724.0,126.1492,126.6874,125.6795,126.2373,100724.0
2022-03-16 15:10:00,129.04,129.72,128.96,129.72,58410.0,126.2666,126.932,126.1883,126.932,58410.0
2022-03-16 15:20:00,129.77,130.05,129.6,129.99,86500.0,126.9809,127.2549,126.8146,127.1962,86500.0
2022-03-16 15:30:00,130.03,130.08,129.4,129.72,49854.0,127.2353,127.2843,126.6189,126.932,49854.0
2022-03-16 15:40:00,129.72,130.38,129.64,130.37,143184.0,126.932,127.5778,126.8537,127.568,143184.0
2022-03-16 15:50:00,130.37,130.92,130.28,130.9,205802.0,127.568,128.1062,127.48,128.0866,205802.0
2022-03-17 09:30:00,129.64,129.69,128.57,129.69,86938.0,126.8537,126.9027,125.8067,126.9027,86938.0
2022-03-17 09:40:00,129.75,130.53,129.74,130.18,42656.0,126.9614,127.7246,126.9516,127.3821,42656.0
2022-03-17 09:50:00,130.01,131.0,129.66,130.98,125806.0,127.2158,128.1845,126.8733,128.1649,125806.0
2022-03-17 10:00:00,131.0,131.05,130.49,131.01,87068.0,128.1845,128.2334,127.6855,128.1943,87068.0
2022-03-17 10:10:00,130.98,131.2,129.91,129.92,85038.0,128.1649,128.3802,127.1179,127.1277,85038.0
2022-03-17 10:20:00,130.08,130.62,130.08,130.51,34884.0,127.2843,127.8127,127.2843,127.705,34884.0
2022-03-17 10:30:00,130.54,130.54,129.72,130.06,48158.0,127.7344,127.7344,126.932,127.2647,48158.0
2022-03-17 10:40:00,130.1,130.22,129.31,129.5,38808.0,127.3038,127.4213,126.5308,126.7167,38808.0
2022-03-17 10:50:00,129.5,129.73,129.14,129.63,50622.0,126.7167,126.9418,126.3645,126.8439,50622.0
2022-03-17 11:00:00,129.56,129.85,129.1,129.75,45676.0,126.7754,127.0592,126.3253,126.9614,45676.0
2022-03-17 11:10:00,129.82,130.07,129.45,130.04,42052.0,127.0299,127.2745,126.6678,127.2451,42052.0
2022-03-17 11:20:00,130.02,130.37,129.94,130.02,32542.0,127.2256,127.568,127.1473,127.2256,32542.0
2022-03-17 11:30:00,129.99,130.35,129.96,130.35,42662.0,127.1962,127.5485,127.1669,127.5485,42662.0
2022-03-17 11:40:00,130.39,130.55,129.7,129.72,24796.0,127.5876,127.7442,126.9124,126.932,24796.0
2022-03-17 11:50:00,129.65,130.18,129.64,129.97,36796.0,126.8635,127.3821,126.8537,127.1766,36796.0
2022-03-17 12:00:00,130.04,130.3,129.79,130.23,27522.0,127.2451,127.4995,127.0005,127.431,27522.0
2022-03-17 12:10:00,130.23,130.32,129.79,130.09,24184.0,127.431,127.5191,127.0005,127.2941,24184.0
2022-03-17 12:20:00,130.12,130.39,130.12,130.28,33222.0,127.3234,127.5876,127.3234,127.48,33222.0
2022-03-17 12:30:00,130.31,130.37,130.12,130.25,47742.0,127.5093,127.568,127.3234,127.4506,47742.0
2022-03-17 12:40:00,130.28,130.39,130.13,130.16,19556.0,127.48,127.5876,127.3332,127.3626,19556.0
2022-03-17 12:50:00,130.25,130.44,130.23,130.35,21208.0,127.4506,127.6365,127.431,127.5485,21208.0
2022-03-17 13:00:00,130.28,130.43,130.12,130.23,27382.0,127.48,127.6268,127.3234,127.431,27382.0
2022-03-17 13:10:00,130.2,130.43,130.0,130.31,26260.0,127.4017,127.6268,127.206,127.5093,26260.0
2022-03-17 13:20:00,130.26,131.06,130.26,130.92,33620.0,127.4604,128.2432,127.4604,128.1062,33620.0
2022-03-17 13:30:00,130.97,131.04,130.84,130.92,43550.0,128.1551,128.2236,128.0279,128.1062,43550.0
2022-03-17 13:40:00,130.94,131.35,130.94,131.35,43922.0,128.1258,128.527,128.1258,128.527,43922.0
2022-03-17 13:50:00,131.31,131.53,131.18,131.24,36726.0,128.4878,128.7031,128.3606,128.4193,36726.0
2022-03-17 14:00:00,131.23,131.33,131.01,131.15,56538.0,128.4096,128.5074,128.1943,128.3313,56538.0
2022-03-17 14:10:00,131.17,131.19,130.9,131.03,42924.0,128.3508,128.3704,128.0866,128.2139,42924.0
2022-03-17 14:20:00,131.04,131.14,130.44,130.44,42376.0,128.2236,128.3215,127.6365,127.6365,42376.0
2022-03-17 14:30:00,130.54,131.02,130.54,130.8,28210.0,127.7344,128.2041,127.7344,127.9888,28210.0
2022-03-17 14:40:00,130.77,131.05,130.77,131.01,17040.0,127.9594,128.2334,127.9594,128.1943,17040.0
2022-03-17 14:50:00,131.06,131.13,130.84,131.11,27446.0,128.2432,128.3117,128.0279,128.2921,27446.0
2022-03-17 15:00:00,131.04,131.31,130.91,130.96,38824.0,128.2236,128.4878,128.0964,128.1454,38824.0
2022-03-17 15:10:00,130.93,131.11,130.56,131.06,62550.0,128.116,128.2921,127.754,128.2432,62550.0
2022-03-17 15:20:00,131.14,131.23,130.82,131.16,49324.0,128.3215,128.4096,128.0084,128.3411,49324.0
2022-03-17 15:30:00,131.19,131.29,131.04,131.17,49404.0,128.3704,128.4683,128.2236,128.3508,49404.0
2022-03-17 15:40:00,131.18,131.67,131.18,131.54,84752.0,128.3606,128.8401,128.3606,128.7129,84752.0
2022-03-17 15:50:00,131.51,131.6,131.2,131.6,93242.0,128.6835,128.7716,128.3802,128.7716,93242.0
2022-03-18 09:30:00,130.64,131.13,130.14,130.57,257164.0,127.8322,128.3117,127.343,127.7637,257164.0
2022-03-18 09:40:00,130.58,131.2,130.27,131.2,220862.0,127.7735,128.3802,127.4702,128.3802,220862.0
2022-03-18 09:50:00,131.2,132.07,131.01,132.05,36444.0,128.3802,129.2315,128.1943,129.2119,36444.0
2022-03-18 10:00:00,132.16,132.89,131.89,132.89,96978.0,129.3196,130.0339,129.0554,130.0339,96978.0
2022-03-18 10:10:00,132.88,133.38,132.85,133.09,103650.0,130.0241,130.5133,129.9947,130.2296,103650.0
2022-03-18 10:20:00,133.06,133.28,132.75,132.98,29922.0,130.2002,130.4155,129.8969,130.1219,29922.0
2022-03-18 10:30:00,133.04,133.18,132.12,132.16,47026.0,130.1807,130.3176,129.2804,129.3196,47026.0
2022-03-18 10:40:00,132.12,132.98,131.94,132.66,39774.0,129.2804,130.1219,129.1043,129.8088,39774.0
2022-03-18 10:50:00,132.55,133.26,132.4,133.24,41316.0,129.7012,130.3959,129.5544,130.3764,41316.0
2022-03-18 11:00:00,133.22,133.65,133.15,133.42,43266.0,130.3568,130.7775,130.2883,130.5525,43266.0
2022-03-18 11:10:00,133.42,133.7,133.12,133.51,46864.0,130.5525,130.8265,130.2589,130.6406,46864.0
2022-03-18 11:20:00,133.54,133.54,133.07,133.34,39404.0,130.6699,130.6699,130.21,130.4742,39404.0
2022-03-18 11:30:00,133.42,133.73,133.41,133.56,38540.0,130.5525,130.8558,130.5427,130.6895,38540.0
2022-03-18 11:40:00,133.53,133.53,133.16,133.18,18434.0,130.6601,130.6601,130.2981,130.3176,18434.0
2022-03-18 11:50:00,133.24,133.53,133.07,133.23,51318.0,130.3764,130.6601,130.21,130.3666,51318.0
2022-03-18 12:00:00,133.25,133.26,132.99,133.12,24986.0,130.3861,130.3959,130.1317,130.2589,24986.0
2022-03-18 12:10:00,133.14,133.46,133.1,133.35,37022.0,130.2785,130.5916,130.2394,130.484,37022.0
2022-03-18 12:20:00,133.27,133.48,133.17,133.46,17494.0,130.4057,130.6112,130.3079,130.5916,17494.0
2022-03-18 12:30:00,133.51,133.83,133.44,133.83,47140.0,130.6406,130.9537,130.5721,130.9537,47140.0
2022-03-18 12:40:00,133.85,133.9,133.68,133.72,68008.0,130.9732,131.0222,130.8069,130.846,68008.0
2022-03-18 12:50:00,133.78,134.12,133.78,134.01,40616.0,130.9048,131.2374,130.9048,131.1298,40616.0
2022-03-18 13:00:00,133.98,134.1,133.7,133.92,55280.0,131.1005,131.2179,130.8265,131.0417,55280.0
2022-03-18 13:10:00,133.91,134.03,133.58,133.58,27534.0,131.032,131.1494,130.709,130.709,27534.0
2022-03-18 13:20:00,133.57,134.03,133.56,134.03,33512.0,130.6993,131.1494,130.6895,131.1494,33512.0
2022-03-18 13:30:00,134.03,134.16,133.93,134.09,23860.0,131.1494,131.2766,131.0515,131.2081,23860.0
2022-03-18 13:40:00,134.06,134.06,133.6,133.77,44974.0,131.1787,131.1787,130.7286,130.895,44974.0
2022-03-18 13:50:00,133.77,133.88,133.54,133.72,55064.0,130.895,131.0026,130.6699,130.846,55064.0
2022-03-18 14:00:00,133.75,133.93,133.6,133.66,31430.0,130.8754,131.0515,130.7286,130.7873,31430.0
2022-03-18 14:10:00,133.64,134.04,133.54,134.04,43120.0,130.7678,131.1592,130.6699,131.1592,43120.0
2022-03-18 14:20:00,134.03,134.12,133.84,134.0,37396.0,131.1494,131.2374,130.9635,131.12,37396.0
2022-03-18 14:30:00,134.01,134.17,133.89,134.12,34200.0,131.1298,131.2864,131.0124,131.2374,34200.0
2022-03-18 14:40:00,134.13,134.16,133.79,134.0,36722.0,131.2472,131.2766,130.9145,131.12,36722.0
2022-03-18 14:50:00,134.0,134.13,134.0,134.1,37024.0,131.12,131.2472,131.12,131.2179,37024.0
2022-03-18 15:00:00,134.11,134.46,133.97,134.45,42246.0,131.2277,131.5701,131.0907,131.5604,42246.0
2022-03-18 15:10:00,134.44,134.65,134.42,134.64,57926.0,131.5506,131.7561,131.531,131.7463,57926.0
2022-03-18 15:20:00,134.64,134.89,134.61,134.77,70532.0,131.7463,131.9909,131.7169,131.8735,70532.0
2022-03-18 15:30:00,134.76,135.01,134.15,134.18,62244.0,131.8637,132.1083,131.2668,131.2962,62244.0
2022-03-18 15:40:00,134.2,134.6,134.2,134.33,61234.0,131.3157,131.7071,131.3157,131.4429,61234.0
2022-03-18 15:50:00,134.26,134.66,134.24,134.61,132406.0,131.3744,131.7658,131.3549,131.7169,132406.0
2022-03-21 09:30:00,134.1,134.82,133.76,134.49,71264.0,131.2179,131.9224,130.8852,131.5995,71264.0
2022-03-21 09:40:00,134.53,135.29,133.5,133.66,35976.0,131.6386,132.3823,130.6308,130.7873,35976.0
2022-03-21 09:50:00,133.71,133.99,132.88,133.19,50800.0,130.8363,131.1102,130.0241,130.3274,50800.0
2022-03-21 10:00:00,132.96,133.42,132.81,133.02,44208.0,130.1024,130.5525,129.9556,130.1611,44208.0
2022-03-21 10:10:00,133.1,133.2,132.38,132.52,180742.0,130.2394,130.3372,129.5348,129.6718,180742.0
2022-03-21 10:20:00,132.52,132.52,131.92,131.94,75250.0,129.6718,129.6718,129.0847,129.1043,75250.0
2022-03-21 10:30:00,131.98,132.64,131.92,132.54,33936.0,129.1434,129.7893,129.0847,129.6914,33936.0
2022-03-21 10:40:00,132.55,132.97,132.33,132.86,43680.0,129.7012,130.1122,129.4859,130.0045,43680.0
2022-03-21 10:50:00,132.9,133.62,132.9,133.53,29002.0,130.0437,130.7482,130.0437,130.6601,29002.0
2022-03-21 11:00:00,133.5,133.76,133.18,133.46,41960.0,130.6308,130.8852,130.3176,130.5916,41960.0
2022-03-21 11:10:00,133.39,134.18,133.39,134.05,38948.0,130.5231,131.2962,130.5231,131.1689,38948.0
2022-03-21 11:20:00,134.06,134.76,133.96,134.63,52034.0,131.1787,131.8637,131.0809,131.7365,52034.0
2022-03-21 11:30:00,134.7,134.7,134.1,134.58,38616.0,131.805,131.805,131.2179,131.6876,38616.0
2022-03-21 11:40:00,134.6,134.84,134.37,134.43,33128.0,131.7071,131.942,131.4821,131.5408,33128.0
2022-03-21 11:50:00,134.49,135.28,134.42,135.06,44838.0,131.5995,132.3725,131.531,132.1572,44838.0
2022-03-21 12:00:00,135.1,135.17,134.33,134.6,37208.0,132.1964,132.2649,131.4429,131.7071,37208.0
2022-03-21 12:10:00,134.52,134.68,134.21,134.52,24584.0,131.6288,131.7854,131.3255,131.6288,24584.0
2022-03-21 12:20:00,134.63,134.82,134.49,134.59,19926.0,131.7365,131.9224,131.5995,131.6973,19926.0
2022-03-21 12:30:00,134.54,134.54,133.11,133.52,61208.0,131.6484,131.6484,130.2492,130.6503,61208.0
2022-03-21 12:40:00,133.52,133.97,133.39,133.82,32716.0,130.6503,131.0907,130.5231,130.9439,32716.0
2022-03-21 12:50:00,133.82,133.82,132.91,133.02,32842.0,130.9439,130.9439,130.0534,130.1611,32842.0
2022-03-21 13:00:00,133.03,133.32,132.77,133.1,33012.0,130.1709,130.4546,129.9165,130.2394,33012.0
2022-03-21 13:10:00,133.19,133.19,132.26,132.28,109114.0,130.3274,130.3274,129.4174,129.437,109114.0
2022-03-21 13:20:00,132.29,132.6,132.12,132.44,62690.0,129.4468,129.7501,129.2804,129.5936,62690.0
2022-03-21 13:30:00,132.37,132.87,132.37,132.77,26638.0,129.5251,130.0143,129.5251,129.9165,26638.0
2022-03-21 13:40:00,132.74,132.75,132.29,132.7,21640.0,129.8871,129.8969,129.4468,129.848,21640.0
2022-03-21 13:50:00,132.73,132.9,132.49,132.85,19692.0,129.8773,130.0437,129.6425,129.9947,19692.0
2022-03-21 14:00:00,132.86,132.99,132.5,132.83,26710.0,130.0045,130.1317,129.6523,129.9752,26710.0
2022-03-21 14:10:00,132.82,132.82,132.45,132.68,38522.0,129.9654,129.9654,129.6033,129.8284,38522.0
2022-03-21 14:20:00,132.7,133.6,132.7,133.6,44836.0,129.848,130.7286,129.848,130.7286,44836.0
2022-03-21 14:30:00,133.54,133.56,133.18,133.43,34814.0,130.6699,130.6895,130.3176,130.5623,34814.0
2022-03-21 14:40:00,133.38,133.72,133.19,133.41,37104.0,130.5133,130.846,130.3274,130.5427,37104.0
2022-03-21 14:50:00,133.24,133.51,132.81,132.83,30954.0,130.3764,130.6406,129.9556,129.9752,30954.0
2022-03-21 15:00:00,132.79,132.92,132.62,132.88,42366.0,129.936,130.0632,129.7697,130.0241,42366.0
2022-03-21 15:10:00,132.87,133.38,132.87,133.05,29720.0,130.0143,130.5133,130.0143,130.1904,29720.0
2022-03-21 15:20:00,132.99,133.42,132.97,133.4,22720.0,130.1317,130.5525,130.1122,130.5329,22720.0
2022-03-21 15:30:00,133.4,133.65,133.25,133.26,44812.0,130.5329,130.7775,130.3861,130.3959,44812.0
2022-03-21 15:40:00,133.26,133.4,132.84,132.84,55802.0,130.3959,130.5329,129.985,129.985,55802.0
2022-03-21 15:50:00,132.92,134.31,132.92,134.31,78068.0,130.0632,131.4234,130.0632,131.4234,78068.0
2022-03-22 09:30:00,134.1,135.0,134.0,134.94,88514.0,131.2179,132.0985,131.12,132.0398,88514.0
2022-03-22 09:40:00,134.85,135.07,134.03,134.33,141854.0,131.9518,132.167,131.1494,131.4429,141854.0
2022-03-22 09:50:00,134.5,134.94,133.97,134.76,58510.0,131.6093,132.0398,131.0907,131.8637,58510.0
2022-03-22 10:00:00,134.84,135.71,134.82,135.47,54226.0,131.942,132.7933,131.9224,132.5584,54226.0
2022-03-22 10:10:00,135.46,135.87,135.25,135.85,159210.0,132.5486,132.9498,132.3432,132.9303,159210.0
2022-03-22 10:20:00,135.85,136.06,135.72,136.03,35124.0,132.9303,133.1357,132.8031,133.1064,35124.0
2022-03-22 10:30:00,136.06,136.44,136.04,136.3,71996.0,133.1357,133.5076,133.1162,133.3706,71996.0
2022-03-22 10:40:00,136.33,136.51,136.18,136.4,51266.0,133.3999,133.5761,133.2532,133.4684,51266.0
2022-03-22 10:50:00,136.44,136.56,136.22,136.29,15000.0,133.5076,133.625,133.2923,133.3608,15000.0
2022-03-22 11:00:00,136.32,136.6,135.97,136.59,41312.0,133.3902,133.6641,133.0477,133.6544,41312.0
2022-03-22 11:10:00,136.55,136.7,136.34,136.61,26738.0,133.6152,133.762,133.4097,133.6739,26738.0
2022-03-22 11:20:00,136.59,136.7,136.5,136.56,26278.0,133.6544,133.762,133.5663,133.625,26278.0
2022-03-22 11:30:00,136.46,136.52,136.26,136.44,30766.0,133.5272,133.5859,133.3314,133.5076,30766.0
2022-03-22 11:40:00,136.47,136.49,135.98,136.29,18200.0,133.5369,133.5565,133.0575,133.3608,18200.0
2022-03-22 11:50:00,136.26,136.27,135.78,135.78,24430.0,133.3314,133.3412,132.8618,132.8618,24430.0
2022-03-22 12:00:00,135.77,135.94,135.52,135.79,29816.0,132.852,133.0183,132.6074,132.8716,29816.0
2022-03-22 12:10:00,135.81,135.85,135.49,135.65,16438.0,132.8911,132.9303,132.578,132.7346,16438.0
2022-03-22 12:20:00,135.6,135.61,135.04,135.25,26040.0,132.6856,132.6954,132.1377,132.3432,26040.0
2022-03-22 12:30:00,135.25,135.36,135.04,135.2,39188.0,132.3432,132.4508,132.1377,132.2942,39188.0
2022-03-22 12:40:00,135.2,135.35,134.86,135.33,28804.0,132.2942,132.441,131.9615,132.4214,28804.0
2022-03-22 12:50:00,135.37,135.47,135.24,135.24,12314.0,132.4606,132.5584,132.3334,132.3334,12314.0
2022-03-22 13:00:00,135.22,135.54,135.14,135.53,15234.0,132.3138,132.6269,132.2355,132.6171,15234.0
2022-03-22 13:10:00,135.42,135.54,135.2,135.22,12200.0,132.5095,132.6269,132.2942,132.3138,12200.0
2022-03-22 13:20:00,135.29,135.29,134.91,135.15,12774.0,132.3823,132.3823,132.0105,132.2453,12774.0
2022-03-22 13:30:00,135.21,135.46,135.21,135.42,18378.0,132.304,132.5486,132.304,132.5095,18378.0
2022-03-22 13:40:00,135.44,135.44,135.1,135.27,14620.0,132.5291,132.5291,132.1964,132.3627,14620.0
2022-03-22 13:50:00,135.28,135.49,135.23,135.49,14080.0,132.3725,132.578,132.3236,132.578,14080.0
2022-03-22 14:00:00,135.52,135.52,135.2,135.37,23132.0,132.6074,132.6074,132.2942,132.4606,23132.0
2022-03-22 14:10:00,135.38,135.7,135.31,135.64,19164.0,132.4704,132.7835,132.4019,132.7248,19164.0
2022-03-22 14:20:00,135.64,135.64,134.77,135.06,22600.0,132.7248,132.7248,131.8735,132.1572,22600.0
2022-03-22 14:30:00,135.06,135.08,134.49,134.94,28272.0,132.1572,132.1768,131.5995,132.0398,28272.0
2022-03-22 14:40:00,134.98,135.06,134.84,134.98,19926.0,132.079,132.1572,131.942,132.079,19926.0
2022-03-22 14:50:00,134.99,135.46,134.89,135.36,28260.0,132.0887,132.5486,131.9909,132.4508,28260.0
2022-03-22 15:00:00,135.38,135.63,135.34,135.63,17002.0,132.4704,132.715,132.4312,132.715,17002.0
2022-03-22 15:10:00,135.61,135.77,135.38,135.49,27700.0,132.6954,132.852,132.4704,132.578,27700.0
2022-03-22 15:20:00,135.48,135.5,135.07,135.13,40596.0,132.5682,132.5878,132.167,132.2257,40596.0
2022-03-22 15:30:00,135.14,135.39,135.04,135.32,59996.0,132.2355,132.4801,132.1377,132.4117,59996.0
2022-03-22 15:40:00,135.33,135.7,135.25,135.57,54428.0,132.4214,132.7835,132.3432,132.6563,54428.0
2022-03-22 15:50:00,135.63,135.72,135.03,135.26,77620.0,132.715,132.8031,132.1279,132.3529,77620.0
2022-03-23 09:30:00,133.91,134.35,132.85,133.01,143654.0,131.032,131.4625,129.9947,130.1513,143654.0
2022-03-23 09:40:00,132.73,133.2,132.31,132.32,56478.0,129.8773,130.3372,129.4663,129.4761,56478.0
2022-03-23 09:50:00,132.34,132.89,132.27,132.47,61342.0,129.4957,130.0339,129.4272,129.6229,61342.0
2022-03-23 10:00:00,132.4,133.11,132.22,132.99,32474.0,129.5544,130.2492,129.3783,130.1317,32474.0
2022-03-23 10:10:00,132.92,133.8,132.72,133.63,27200.0,130.0632,130.9243,129.8675,130.758,27200.0
2022-03-23 10:20:00,133.72,133.98,133.29,133.76,32932.0,130.846,131.1005,130.4253,130.8852,32932.0
2022-03-23 10:30:00,133.75,134.13,133.72,134.01,51094.0,130.8754,131.2472,130.846,131.1298,51094.0
2022-03-23 10:40:00,133.96,134.1,133.25,133.58,23866.0,131.0809,131.2179,130.3861,130.709,23866.0
2022-03-23 10:50:00,133.66,134.14,133.62,134.12,21682.0,130.7873,131.257,130.7482,131.2374,21682.0
2022-03-23 11:00:00,134.13,134.55,134.1,134.16,28560.0,131.2472,131.6582,131.2179,131.2766,28560.0
2022-03-23 11:10:00,134.19,134.6,134.16,134.58,45440.0,131.3059,131.7071,131.2766,131.6876,45440.0
2022-03-23 11:20:00,134.56,134.92,134.56,134.62,22552.0,131.668,132.0202,131.668,131.7267,22552.0
2022-03-23 11:30:00,134.71,134.92,134.54,134.85,17800.0,131.8148,132.0202,131.6484,131.9518,17800.0
2022-03-23 11:40:00,134.9,135.1,134.6,134.86,35734.0,132.0007,132.1964,131.7071,131.9615,35734.0
2022-03-23 11:50:00,134.76,135.31,134.76,135.28,9596.0,131.8637,132.4019,131.8637,132.3725,9596.0
2022-03-23 12:00:00,135.25,135.57,134.78,134.88,44910.0,132.3432,132.6563,131.8833,131.9811,44910.0
2022-03-23 12:10:00,134.73,134.91,134.25,134.85,24200.0,131.8343,132.0105,131.3646,131.9518,24200.0
2022-03-23 12:20:00,134.88,134.97,134.6,134.73,23440.0,131.9811,132.0692,131.7071,131.8343,23440.0
2022-03-23 12:30:00,134.74,134.9,134.45,134.57,22886.0,131.8441,132.0007,131.5604,131.6778,22886.0
2022-03-23 12:40:00,134.51,134.53,134.07,134.35,33556.0,131.6191,131.6386,131.1885,131.4625,33556.0
2022-03-23 12:50:00,134.28,134.5,134.27,134.39,20944.0,131.394,131.6093,131.3842,131.5016,20944.0
2022-03-23 13:00:00,134.31,134.37,134.0,134.22,23782.0,131.4234,131.4821,131.12,131.3353,23782.0
2022-03-23 13:10:00,134.18,134.28,133.65,133.77,24222.0,131.2962,131.394,130.7775,130.895,24222.0
2022-03-23 13:20:00,133.81,133.82,132.67,132.71,120604.0,130.9341,130.9439,129.8186,129.8577,120604.0
2022-03-23 13:30:00,132.67,132.98,132.63,132.7,133860.0,129.8186,130.1219,129.7795,129.848,133860.0
2022-03-23 13:40:00,132.64,132.68,132.14,132.23,209582.0,129.7893,129.8284,129.3,129.3881,209582.0
2022-03-23 13:50:00,132.25,132.76,132.14,132.68,62876.0,129.4076,129.9067,129.3,129.8284,62876.0
2022-03-23 14:00:00,132.64,132.68,132.0,132.02,62474.0,129.7893,129.8284,129.163,129.1826,62474.0
2022-03-23 14:10:00,132.06,132.41,131.96,132.4,26650.0,129.2217,129.5642,129.1239,129.5544,26650.0
2022-03-23 14:20:00,132.4,132.56,132.17,132.56,47162.0,129.5544,129.711,129.3294,129.711,47162.0
2022-03-23 14:30:00,132.49,132.73,132.33,132.73,36576.0,129.6425,129.8773,129.4859,129.8773,36576.0
2022-03-23 14:40:00,132.78,133.14,132.61,133.08,44426.0,129.9262,130.2785,129.7599,130.2198,44426.0
2022-03-23 14:50:00,133.06,133.06,132.49,132.51,27326.0,130.2002,130.2002,129.6425,129.662,27326.0
2022-03-23 15:00:00,132.51,132.81,132.23,132.26,31758.0,129.662,129.9556,129.3881,129.4174,31758.0
2022-03-23 15:10:00,132.21,132.33,131.94,131.94,109432.0,129.3685,129.4859,129.1043,129.1043,109432.0
2022-03-23 15:20:00,131.95,132.35,131.88,132.29,46198.0,129.1141,129.5055,129.0456,129.4468,46198.0
2022-03-23 15:30:00,132.24,132.65,132.21,132.42,47280.0,129.3978,129.799,129.3685,129.574,47280.0
2022-03-23 15:40:00,132.44,132.85,132.2,132.51,63840.0,129.5936,129.9947,129.3587,129.662,63840.0
2022-03-23 15:50:00,132.44,132.44,131.75,131.76,108902.0,129.5936,129.5936,128.9184,128.9282,108902.0
2022-03-24 09:30:00,133.34,133.43,132.65,133.0,43560.0,130.4742,130.5623,129.799,130.1415,43560.0
2022-03-24 09:40:00,133.02,134.15,133.0,133.41,249724.0,130.1611,131.2668,130.1415,130.5427,249724.0
2022-03-24 09:50:00,133.29,134.01,133.23,133.48,53388.0,130.4253,131.1298,130.3666,130.6112,53388.0
2022-03-24 10:00:00,133.36,134.29,133.36,134.14,34148.0,130.4938,131.4038,130.4938,131.257,34148.0
2022-03-24 10:10:00,134.18,134.19,133.25,133.51,105058.0,131.2962,131.3059,130.3861,130.6406,105058.0
2022-03-24 10:20:00,133.52,133.73,133.34,133.53,30050.0,130.6503,130.8558,130.4742,130.6601,30050.0
2022-03-24 10:30:00,133.53,134.21,133.39,134.08,29096.0,130.6601,131.3255,130.5231,131.1983,29096.0
2022-03-24 10:40:00,134.13,134.65,133.99,134.56,48442.0,131.2472,131.7561,131.1102,131.668,48442.0
2022-03-24 10:50:00,134.53,134.71,134.25,134.57,47764.0,131.6386,131.8148,131.3646,131.6778,47764.0
2022-03-24 11:00:00,134.58,135.15,134.52,134.91,66124.0,131.6876,132.2453,131.6288,132.0105,66124.0
2022-03-24 11:10:00,134.9,135.4,134.82,135.37,30452.0,132.0007,132.4899,131.9224,132.4606,30452.0
2022-03-24 11:20:00,135.39,136.15,135.29,136.06,26420.0,132.4801,133.2238,132.3823,133.1357,26420.0
2022-03-24 11:30:00,136.11,136.59,136.11,136.59,18544.0,133.1847,133.6544,133.1847,133.6544,18544.0
2022-03-24 11:40:00,136.63,136.99,136.63,136.71,25508.0,133.6935,134.0458,133.6935,133.7718,25508.0
2022-03-24 11:50:00,136.75,136.76,136.35,136.54,9634.0,133.8109,133.8207,133.4195,133.6054,9634.0
2022-03-24 12:00:00,136.51,136.51,136.08,136.16,5186.0,133.5761,133.5761,133.1553,133.2336,5186.0
2022-03-24 12:10:00,136.17,136.8,136.17,136.8,27590.0,133.2434,133.8598,133.2434,133.8598,27590.0
2022-03-24 12:20:00,136.77,136.92,136.27,136.46,39526.0,133.8305,133.9773,133.3412,133.5272,39526.0
2022-03-24 12:30:00,136.46,136.63,136.17,136.58,33870.0,133.5272,133.6935,133.2434,133.6446,33870.0
2022-03-24 12:40:00,136.55,136.76,136.4,136.45,40012.0,133.6152,133.8207,133.4684,133.5174,40012.0
2022-03-24 12:50:00,136.5,136.84,136.5,136.84,30454.0,133.5663,133.899,133.5663,133.899,30454.0
2022-03-24 13:00:00,136.81,137.05,136.6,136.71,34490.0,133.8696,134.1045,133.6641,133.7718,34490.0
2022-03-24 13:10:00,136.72,137.02,136.64,136.99,30162.0,133.7816,134.0751,133.7033,134.0458,30162.0
2022-03-24 13:20:00,136.98,137.16,136.78,137.1,44760.0,134.036,134.2121,133.8403,134.1534,44760.0
2022-03-24 13:30:00,137.1,137.22,136.87,137.22,15056.0,134.1534,134.2708,133.9283,134.2708,15056.0
2022-03-24 13:40:00,137.23,137.44,137.23,137.32,37270.0,134.2806,134.4861,134.2806,134.3687,37270.0
2022-03-24 13:50:00,137.26,137.4,137.21,137.28,13722.0,134.31,134.4469,134.261,134.3295,13722.0
2022-03-24 14:00:00,137.25,137.6,137.23,137.26,20388.0,134.3002,134.6427,134.2806,134.31,20388.0
2022-03-24 14:10:00,137.27,137.32,137.02,137.19,12792.0,134.3197,134.3687,134.0751,134.2415,12792.0
2022-03-24 14:20:00,137.2,137.26,136.95,137.25,29408.0,134.2512,134.31,134.0066,134.3002,29408.0
2022-03-24 14:30:00,137.23,137.31,137.03,137.22,27582.0,134.2806,134.3589,134.0849,134.2708,27582.0
2022-03-24 14:40:00,137.2,137.23,136.89,136.96,33688.0,134.2512,134.2806,133.9479,134.0164,33688.0
2022-03-24 14:50:00,136.97,137.31,136.97,137.28,38300.0,134.0262,134.3589,134.0262,134.3295,38300.0
2022-03-24 15:00:00,137.28,137.51,136.9,137.45,64876.0,134.3295,134.5546,133.9577,134.4959,64876.0
2022-03-24 15:10:00,137.46,137.68,137.42,137.68,22710.0,134.5057,134.7209,134.4665,134.7209,22710.0
2022-03-24 15:20:00,137.72,137.97,137.72,137.84,21618.0,134.7601,135.0047,134.7601,134.8775,21618.0
2022-03-24 15:30:00,137.94,137.94,137.59,137.71,19586.0,134.9753,134.9753,134.6329,134.7503,19586.0
2022-03-24 15:40:00,137.72,137.92,137.5,137.87,68716.0,134.7601,134.9558,134.5448,134.9068,68716.0
2022-03-24 15:50:00,137.97,138.26,137.83,138.26,220936.0,135.0047,135.2885,134.8677,135.2885,220936.0
2022-03-25 09:30:00,137.87,138.24,137.0,137.12,81982.0,134.9068,135.2689,134.0555,134.173,81982.0
2022-03-25 09:40:00,137.16,137.91,136.96,137.57,39188.0,134.2121,134.946,134.0164,134.6133,39188.0
2022-03-25 09:50:00,137.47,137.78,137.03,137.17,41636.0,134.5154,134.8188,134.0849,134.2219,41636.0
2022-03-25 10:00:00,137.35,137.75,137.04,137.65,11394.0,134.398,134.7894,134.0947,134.6916,11394.0
2022-03-25 10:10:00,137.6,137.64,136.92,137.28,18400.0,134.6427,134.6818,133.9773,134.3295,18400.0
2022-03-25 10:20:00,137.32,137.84,137.3,137.3,19116.0,134.3687,134.8775,134.3491,134.3491,19116.0
2022-03-25 10:30:00,137.31,138.17,137.31,137.79,52778.0,134.3589,135.2004,134.3589,134.8286,52778.0
2022-03-25 10:40:00,137.79,138.17,137.64,137.99,39480.0,134.8286,135.2004,134.6818,135.0243,39480.0
2022-03-25 10:50:00,138.0,138.0,137.28,137.56,61912.0,135.0341,135.0341,134.3295,134.6035,61912.0
2022-03-25 11:00:00,137.63,137.64,136.59,136.59,74778.0,134.672,134.6818,133.6544,133.6544,74778.0
2022-03-25 11:10:00,136.56,136.72,136.16,136.22,100092.0,133.625,133.7816,133.2336,133.2923,100092.0
2022-03-25 11:20:00,136.16,136.22,135.46,135.62,153028.0,133.2336,133.2923,132.5486,132.7052,153028.0
2022-03-25 11:30:00,135.63,136.16,135.54,136.02,39696.0,132.715,133.2336,132.6269,133.0966,39696.0
2022-03-25 11:40:00,135.97,136.37,135.97,136.04,27840.0,133.0477,133.4391,133.0477,133.1162,27840.0
2022-03-25 11:50:00,136.06,136.27,135.96,136.19,13240.0,133.1357,133.3412,133.0379,133.263,13240.0
2022-03-25 12:00:00,136.17,136.4,135.9,136.35,22038.0,133.2434,133.4684,132.9792,133.4195,22038.0
2022-03-25 12:10:00,136.38,136.82,136.29,136.77,19600.0,133.4489,133.8794,133.3608,133.8305,19600.0
2022-03-25 12:20:00,136.74,136.76,136.38,136.6,22318.0,133.8011,133.8207,133.4489,133.6641,22318.0
2022-03-25 12:30:00,136.63,136.64,136.25,136.32,24160.0,133.6935,133.7033,133.3217,133.3902,24160.0
2022-03-25 12:40:00,136.39,136.71,136.23,136.63,19660.0,133.4587,133.7718,133.3021,133.6935,19660.0
2022-03-25 12:50:00,136.65,136.76,136.29,136.45,5722.0,133.7131,133.8207,133.3608,133.5174,5722.0
2022-03-25 13:00:00,136.39,136.6,136.28,136.43,7692.0,133.4587,133.6641,133.351,133.4978,7692.0
2022-03-25 13:10:00,136.41,136.83,136.28,136.79,6000.0,133.4782,133.8892,133.351,133.8501,6000.0
2022-03-25 13:20:00,136.93,136.93,136.38,136.52,13678.0,133.9871,133.9871,133.4489,133.5859,13678.0
2022-03-25 13:30:00,136.52,136.76,136.45,136.66,14400.0,133.5859,133.8207,133.5174,133.7229,14400.0
2022-03-25 13:40:00,136.63,136.78,136.54,136.76,4200.0,133.6935,133.8403,133.6054,133.8207,4200.0
2022-03-25 13:50:00,136.83,137.21,136.83,137.2,14902.0,133.8892,134.261,133.8892,134.2512,14902.0
2022-03-25 14:00:00,137.19,137.63,137.13,137.52,18300.0,134.2415,134.672,134.1828,134.5644,18300.0
2022-03-25 14:10:00,137.6,137.62,137.32,137.32,15400.0,134.6427,134.6622,134.3687,134.3687,15400.0
2022-03-25 14:20:00,137.37,137.58,137.33,137.5,21804.0,134.4176,134.6231,134.3785,134.5448,21804.0
2022-03-25 14:30:00,137.54,137.67,137.4,137.53,24720.0,134.5839,134.7111,134.4469,134.5742,24720.0
2022-03-25 14:40:00,137.51,137.64,137.38,137.48,29248.0,134.5546,134.6818,134.4274,134.5252,29248.0
2022-03-25 14:50:00,137.48,137.63,137.43,137.49,22230.0,134.5252,134.672,134.4763,134.535,22230.0
2022-03-25 15:00:00,137.51,137.51,136.74,136.92,24648.0,134.5546,134.5546,133.8011,133.9773,24648.0
2022-03-25 15:10:00,136.93,137.19,136.76,136.8,21210.0,133.9871,134.2415,133.8207,133.8598,21210.0
2022-03-25 15:20:00,136.85,136.85,136.41,136.44,33032.0,133.9088,133.9088,133.4782,133.5076,33032.0
2022-03-25 15:30:00,136.51,136.68,136.23,136.52,41990.0,133.5761,133.7424,133.3021,133.5859,41990.0
2022-03-25 15:40:00,136.54,137.17,136.54,137.13,37250.0,133.6054,134.2219,133.6054,134.1828,37250.0
2022-03-25 15:50:00,137.18,137.68,137.18,137.67,35512.0,134.2317,134.7209,134.2317,134.7111,35512.0
2022-03-28 09:30:00,136.67,137.74,136.6,137.59,49682.0,133.7326,134.7796,133.6641,134.6329,49682.0
2022-03-28 09:40:00,137.41,137.52,136.85,137.03,33240.0,134.4567,134.5644,133.9088,134.0849,33240.0
2022-03-28 09:50:00,137.02,138.02,137.01,137.7,48626.0,134.0751,135.0536,134.0653,134.7405,48626.0
2022-03-28 10:00:00,137.78,137.78,136.69,137.06,50146.0,134.8188,134.8188,133.7522,134.1143,50146.0
2022-03-28 10:10:00,137.16,137.3,136.64,136.73,49112.0,134.2121,134.3491,133.7033,133.7913,49112.0
2022-03-28 10:20:00,136.75,136.83,136.35,136.83,28126.0,133.8109,133.8892,133.4195,133.8892,28126.0
2022-03-28 10:30:00,136.79,136.99,136.44,136.64,27564.0,133.8501,134.0458,133.5076,133.7033,27564.0
2022-03-28 10:40:00,136.71,137.39,136.59,137.29,20414.0,133.7718,134.4372,133.6544,134.3393,20414.0
2022-03-28 10:50:00,137.29,137.37,137.04,137.22,11156.0,134.3393,134.4176,134.0947,134.2708,11156.0
2022-03-28 11:00:00,137.25,137.46,136.32,136.74,54928.0,134.3002,134.5057,133.3902,133.8011,54928.0
2022-03-28 11:10:00,136.75,136.94,136.64,136.88,17996.0,133.8109,133.9968,133.7033,133.9381,17996.0
2022-03-28 11:20:00,136.93,136.96,136.4,136.67,20836.0,133.9871,134.0164,133.4684,133.7326,20836.0
2022-03-28 11:30:00,136.72,136.73,135.82,136.07,31600.0,133.7816,133.7913,132.9009,133.1455,31600.0
2022-03-28 11:40:00,136.02,136.22,135.59,135.6,43166.0,133.0966,133.2923,132.6758,132.6856,43166.0
2022-03-28 11:50:00,135.58,135.76,135.51,135.56,24296.0,132.6661,132.8422,132.5976,132.6465,24296.0
2022-03-28 12:00:00,135.59,135.99,135.51,135.67,16760.0,132.6758,133.0673,132.5976,132.7541,16760.0
2022-03-28 12:10:00,135.67,135.68,135.26,135.26,17600.0,132.7541,132.7639,132.3529,132.3529,17600.0
2022-03-28 12:20:00,135.45,135.65,135.04,135.08,195388.0,132.5389,132.7346,132.1377,132.1768,195388.0
2022-03-28 12:30:00,135.06,135.6,135.04,135.59,174484.0,132.1572,132.6856,132.1377,132.6758,174484.0
2022-03-28 12:40:00,135.61,135.7,135.35,135.5,45834.0,132.6954,132.7835,132.441,132.5878,45834.0
2022-03-28 12:50:00,135.49,135.86,135.48,135.77,36444.0,132.578,132.94,132.5682,132.852,36444.0
2022-03-28 13:00:00,135.76,135.99,135.76,135.76,23812.0,132.8422,133.0673,132.8422,132.8422,23812.0
2022-03-28 13:10:00,135.74,136.12,135.74,136.04,22200.0,132.8226,133.1945,132.8226,133.1162,22200.0
2022-03-28 13:20:00,136.06,136.66,136.01,136.5,34478.0,133.1357,133.7229,133.0868,133.5663,34478.0
2022-03-28 13:30:00,136.56,136.68,136.47,136.57,23840.0,133.625,133.7424,133.5369,133.6348,23840.0
2022-03-28 13:40:00,136.58,136.65,136.43,136.64,30306.0,133.6446,133.7131,133.4978,133.7033,30306.0
2022-03-28 13:50:00,136.58,136.71,136.4,136.67,26342.0,133.6446,133.7718,133.4684,133.7326,26342.0
2022-03-28 14:00:00,136.65,136.83,136.53,136.79,30472.0,133.7131,133.8892,133.5956,133.8501,30472.0
2022-03-28 14:10:00,136.79,136.88,136.47,136.52,42600.0,133.8501,133.9381,133.5369,133.5859,42600.0
2022-03-28 14:20:00,136.56,136.8,136.39,136.76,59688.0,133.625,133.8598,133.4587,133.8207,59688.0
2022-03-28 14:30:00,136.74,136.8,136.66,136.74,30702.0,133.8011,133.8598,133.7229,133.8011,30702.0
2022-03-28 14:40:00,136.75,137.14,136.7,137.1,22596.0,133.8109,134.1925,133.762,134.1534,22596.0
2022-03-28 14:50:00,137.14,137.63,137.13,137.63,54890.0,134.1925,134.672,134.1828,134.672,54890.0
2022-03-28 15:00:00,137.62,137.79,137.51,137.73,77702.0,134.6622,134.8286,134.5546,134.7699,77702.0
2022-03-28 15:10:00,137.7,137.97,137.7,137.9,50256.0,134.7405,135.0047,134.7405,134.9362,50256.0
2022-03-28 15:20:00,137.88,138.15,137.84,138.12,46654.0,134.9166,135.1808,134.8775,135.1515,46654.0
2022-03-28 15:30:00,138.14,138.5,138.14,138.25,86572.0,135.171,135.5233,135.171,135.2787,86572.0
2022-03-28 15:40:00,138.24,138.48,138.21,138.47,63248.0,135.2689,135.5037,135.2395,135.494,63248.0
2022-03-28 15:50:00,138.42,138.72,138.04,138.68,269214.0,135.445,135.7386,135.0732,135.6994,269214.0
2022-03-29 09:30:00,140.96,142.04,140.9,141.41,218532.0,137.9304,138.9872,137.8717,138.3708,218532.0
2022-03-29 09:40:00,141.42,141.47,140.46,140.46,77984.0,138.3805,138.4295,137.4412,137.4412,77984.0
2022-03-29 09:50:00,140.46,141.0,140.17,140.86,48090.0,137.4412,137.9696,137.1574,137.8326,48090.0
2022-03-29 10:00:00,140.87,141.12,139.81,140.0,63356.0,137.8424,138.087,136.8052,136.9911,63356.0
2022-03-29 10:10:00,140.1,140.19,139.18,139.6,53070.0,137.0889,137.177,136.1887,136.5997,53070.0
2022-03-29 10:20:00,139.62,140.15,139.57,140.04,41846.0,136.6192,137.1378,136.5703,137.0302,41846.0
2022-03-29 10:30:00,140.1,140.29,139.53,139.74,37116.0,137.0889,137.2748,136.5312,136.7367,37116.0
2022-03-29 10:40:00,139.74,140.37,139.49,140.21,50888.0,136.7367,137.3531,136.492,137.1966,50888.0
2022-03-29 10:50:00,140.27,140.53,140.18,140.41,45898.0,137.2553,137.5097,137.1672,137.3923,45898.0
2022-03-29 11:00:00,140.44,140.49,139.96,140.1,27336.0,137.4216,137.4705,136.9519,137.0889,27336.0
2022-03-29 11:10:00,140.06,140.13,139.78,140.04,22456.0,137.0498,137.1183,136.7758,137.0302,22456.0
2022-03-29 11:20:00,140.08,140.27,139.49,140.14,26558.0,137.0693,137.2553,136.492,137.1281,26558.0
2022-03-29 11:30:00,140.12,140.17,139.9,140.03,24810.0,137.1085,137.1574,136.8932,137.0204,24810.0
2022-03-29 11:40:00,140.09,140.6,140.0,140.6,20680.0,137.0791,137.5782,136.9911,137.5782,20680.0
2022-03-29 11:50:00,140.54,140.63,140.25,140.31,24388.0,137.5195,137.6075,137.2357,137.2944,24388.0
2022-03-29 12:00:00,140.3,140.3,139.87,140.08,24652.0,137.2846,137.2846,136.8639,137.0693,24652.0
2022-03-29 12:10:00,140.15,140.43,140.01,140.43,18208.0,137.1378,137.4118,137.0009,137.4118,18208.0
2022-03-29 12:20:00,140.43,140.43,139.93,139.99,19168.0,137.4118,137.4118,136.9226,136.9813,19168.0
2022-03-29 12:30:00,140.02,140.05,139.44,139.62,30188.0,137.0106,137.04,136.4431,136.6192,30188.0
2022-03-29 12:40:00,139.65,140.1,139.65,140.09,21682.0,136.6486,137.0889,136.6486,137.0791,21682.0
2022-03-29 12:50:00,140.13,140.14,139.72,139.9,16006.0,137.1183,137.1281,136.7171,136.8932,16006.0
2022-03-29 13:00:00,139.93,139.93,139.57,139.69,14170.0,136.9226,136.9226,136.5703,136.6877,14170.0
2022-03-29 13:10:00,139.73,139.93,139.73,139.85,11400.0,136.7269,136.9226,136.7269,136.8443,11400.0
2022-03-29 13:20:00,139.87,140.04,139.61,139.92,14328.0,136.8639,137.0302,136.6095,136.9128,14328.0
2022-03-29 13:30:00,139.93,140.2,139.85,140.2,11000.0,136.9226,137.1868,136.8443,137.1868,11000.0
2022-03-29 13:40:00,140.21,140.72,140.18,140.62,25646.0,137.1966,137.6956,137.1672,137.5977,25646.0
2022-03-29 13:50:00,140.62,140.76,140.54,140.71,11830.0,137.5977,137.7347,137.5195,137.6858,11830.0
2022-03-29 14:00:00,140.73,140.84,140.6,140.81,14232.0,137.7054,137.813,137.5782,137.7837,14232.0
2022-03-29 14:10:00,140.79,140.89,140.65,140.65,17196.0,137.7641,137.8619,137.6271,137.6271,17196.0
2022-03-29 14:20:00,140.64,140.96,140.59,140.96,24724.0,137.6173,137.9304,137.5684,137.9304,24724.0
2022-03-29 14:30:00,140.97,141.29,140.87,141.27,42780.0,137.9402,138.2533,137.8424,138.2338,42780.0
2022-03-29 14:40:00,141.23,141.47,141.19,141.38,46088.0,138.1946,138.4295,138.1555,138.3414,46088.0
2022-03-29 14:50:00,141.36,141.73,141.33,141.71,109148.0,138.3218,138.6839,138.2925,138.6643,109148.0
2022-03-29 15:00:00,141.72,141.95,141.49,141.95,78644.0,138.6741,138.8992,138.449,138.8992,78644.0
2022-03-29 15:10:00,141.93,142.14,141.85,142.1,42556.0,138.8796,139.0851,138.8013,139.0459,42556.0
2022-03-29 15:20:00,142.1,142.21,141.98,142.19,72112.0,139.0459,139.1536,138.9285,139.134,72112.0
2022-03-29 15:30:00,142.19,142.2,141.89,141.94,93700.0,139.134,139.1438,138.8404,138.8894,93700.0
2022-03-29 15:40:00,141.97,142.05,141.73,141.81,119632.0,138.9187,138.997,138.6839,138.7622,119632.0
2022-03-29 15:50:00,141.87,141.89,141.35,141.88,154600.0,138.8209,138.8404,138.3121,138.8307,154600.0
2022-03-30 09:30:00,140.95,141.29,140.22,140.39,83460.0,137.9207,138.2533,137.2063,137.3727,83460.0
2022-03-30 09:40:00,140.45,140.96,140.44,140.91,20800.0,137.4314,137.9304,137.4216,137.8815,20800.0
2022-03-30 09:50:00,140.93,141.08,140.5,140.87,41508.0,137.9011,138.0479,137.4803,137.8424,41508.0
2022-03-30 10:00:00,140.94,141.08,140.33,140.47,35992.0,137.9109,138.0479,137.314,137.451,35992.0
2022-03-30 10:10:00,140.47,141.03,140.47,140.74,38660.0,137.451,137.9989,137.451,137.7152,38660.0
2022-03-30 10:20:00,140.79,141.19,140.78,141.01,41080.0,137.7641,138.1555,137.7543,137.9794,41080.0
2022-03-30 10:30:00,141.05,141.23,140.71,141.17,26876.0,138.0185,138.1946,137.6858,138.1359,26876.0
2022-03-30 10:40:00,141.13,141.17,140.89,140.89,17824.0,138.0968,138.1359,137.8619,137.8619,17824.0
2022-03-30 10:50:00,140.9,140.98,139.98,139.99,78268.0,137.8717,137.95,136.9715,136.9813,78268.0
2022-03-30 11:00:00,140.0,140.0,139.34,139.34,124214.0,136.9911,136.9911,136.3453,136.3453,124214.0
2022-03-30 11:10:00,139.29,139.85,139.22,139.74,22740.0,136.2963,136.8443,136.2278,136.7367,22740.0
2022-03-30 11:20:00,139.64,139.68,139.18,139.42,30478.0,136.6388,136.6779,136.1887,136.4235,30478.0
2022-03-30 11:30:00,139.44,139.94,139.35,139.69,17026.0,136.4431,136.9324,136.355,136.6877,17026.0
2022-03-30 11:40:00,139.74,139.74,139.47,139.49,38552.0,136.7367,136.7367,136.4725,136.492,38552.0
2022-03-30 11:50:00,139.5,139.51,139.25,139.43,56878.0,136.5018,136.5116,136.2572,136.4333,56878.0
2022-03-30 12:00:00,139.43,139.58,139.17,139.34,61754.0,136.4333,136.5801,136.1789,136.3453,61754.0
2022-03-30 12:10:00,139.31,139.49,139.17,139.49,17290.0,136.3159,136.492,136.1789,136.492,17290.0
2022-03-30 12:20:00,139.48,139.54,139.34,139.5,24258.0,136.4822,136.541,136.3453,136.5018,24258.0
2022-03-30 12:30:00,139.5,139.92,139.37,139.88,21440.0,136.5018,136.9128,136.3746,136.8736,21440.0
2022-03-30 12:40:00,139.9,140.1,139.79,139.98,20444.0,136.8932,137.0889,136.7856,136.9715,20444.0
2022-03-30 12:50:00,139.94,140.06,139.88,140.04,10800.0,136.9324,137.0498,136.8736,137.0302,10800.0
2022-03-30 13:00:00,140.04,140.06,139.74,139.76,12494.0,137.0302,137.0498,136.7367,136.7562,12494.0
2022-03-30 13:10:00,139.79,139.98,139.51,139.59,20600.0,136.7856,136.9715,136.5116,136.5899,20600.0
2022-03-30 13:20:00,139.57,139.6,139.35,139.48,27600.0,136.5703,136.5997,136.355,136.4822,27600.0
2022-03-30 13:30:00,139.47,139.68,139.25,139.25,38200.0,136.4725,136.6779,136.2572,136.2572,38200.0
2022-03-30 13:40:00,139.24,139.4,139.21,139.34,41684.0,136.2474,136.404,136.218,136.3453,41684.0
2022-03-30 13:50:00,139.41,139.45,139.17,139.18,8450.0,136.4137,136.4529,136.1789,136.1887,8450.0
2022-03-30 14:00:00,139.13,139.35,139.07,139.28,31298.0,136.1398,136.355,136.0811,136.2865,31298.0
2022-03-30 14:10:00,139.27,139.27,138.72,138.81,15048.0,136.2768,136.2768,135.7386,135.8266,15048.0
2022-03-30 14:20:00,138.79,138.83,138.4,138.56,119230.0,135.8071,135.8462,135.4255,135.582,119230.0
2022-03-30 14:30:00,138.54,138.87,138.48,138.76,35324.0,135.5624,135.8854,135.5037,135.7777,35324.0
2022-03-30 14:40:00,138.76,138.76,138.22,138.27,35816.0,135.7777,135.7777,135.2493,135.2983,35816.0
2022-03-30 14:50:00,138.24,138.39,137.95,137.97,37100.0,135.2689,135.4157,134.9851,135.0047,37100.0
2022-03-30 15:00:00,138.0,138.0,137.51,137.6,56662.0,135.0341,135.0341,134.5546,134.6427,56662.0
2022-03-30 15:10:00,137.6,137.68,137.2,137.21,75052.0,134.6427,134.7209,134.2512,134.261,75052.0
2022-03-30 15:20:00,137.22,137.28,136.91,137.23,63544.0,134.2708,134.3295,133.9675,134.2806,63544.0
2022-03-30 15:30:00,137.23,137.63,137.17,137.2,103206.0,134.2806,134.672,134.2219,134.2512,103206.0
2022-03-30 15:40:00,137.18,137.69,137.01,137.57,100212.0,134.2317,134.7307,134.0653,134.6133,100212.0
2022-03-30 15:50:00,137.42,137.57,137.1,137.57,158884.0,134.4665,134.6133,134.1534,134.6133,158884.0
2022-03-31 09:30:00,137.44,137.59,136.89,136.94,62552.0,134.4861,134.6329,133.9479,133.9968,62552.0
2022-03-31 09:40:00,136.81,137.01,136.33,136.62,49594.0,133.8696,134.0653,133.3999,133.6837,49594.0
2022-03-31 09:50:00,136.58,136.95,136.36,136.88,64182.0,133.6446,134.0066,133.4293,133.9381,64182.0
2022-03-31 10:00:00,136.79,136.79,136.1,136.7,39086.0,133.8501,133.8501,133.1749,133.762,39086.0
2022-03-31 10:10:00,136.72,137.41,136.49,137.27,30534.0,133.7816,134.4567,133.5565,134.3197,30534.0
2022-03-31 10:20:00,137.25,137.33,136.85,137.11,30060.0,134.3002,134.3785,133.9088,134.1632,30060.0
2022-03-31 10:30:00,137.18,137.71,137.17,137.36,97906.0,134.2317,134.7503,134.2219,134.4078,97906.0
2022-03-31 10:40:00,137.32,138.25,137.16,138.23,86414.0,134.3687,135.2787,134.2121,135.2591,86414.0
2022-03-31 10:50:00,138.23,138.38,137.98,138.05,247332.0,135.2591,135.4059,135.0145,135.083,247332.0
2022-03-31 11:00:00,138.03,138.09,137.42,137.68,110984.0,135.0634,135.1221,134.4665,134.7209,110984.0
2022-03-31 11:10:00,137.6,137.6,137.26,137.35,17044.0,134.6427,134.6427,134.31,134.398,17044.0
2022-03-31 11:20:00,137.31,137.67,137.11,137.21,21226.0,134.3589,134.7111,134.1632,134.261,21226.0
2022-03-31 11:30:00,137.22,137.32,137.03,137.09,17860.0,134.2708,134.3687,134.0849,134.1436,17860.0
2022-03-31 11:40:00,137.16,137.56,136.88,136.92,28266.0,134.2121,134.6035,133.9381,133.9773,28266.0
2022-03-31 11:50:00,136.78,137.02,136.72,137.02,11498.0,133.8403,134.0751,133.7816,134.0751,11498.0
2022-03-31 12:00:00,137.01,137.07,136.63,136.63,13800.0,134.0653,134.124,133.6935,133.6935,13800.0
2022-03-31 12:10:00,136.58,136.63,136.39,136.4,20802.0,133.6446,133.6935,133.4587,133.4684,20802.0
2022-03-31 12:20:00,136.39,136.41,136.26,136.4,16112.0,133.4587,133.4782,133.3314,133.4684,16112.0
2022-03-31 12:30:00,136.44,136.58,136.14,136.4,41286.0,133.5076,133.6446,133.214,133.4684,41286.0
2022-03-31 12:40:00,136.37,136.54,136.32,136.47,19800.0,133.4391,133.6054,133.3902,133.5369,19800.0
2022-03-31 12:50:00,136.43,136.43,136.01,136.06,19704.0,133.4978,133.4978,133.0868,133.1357,19704.0
2022-03-31 13:00:00,136.06,136.35,135.99,136.05,61728.0,133.1357,133.4195,133.0673,133.126,61728.0
2022-03-31 13:10:00,136.04,136.14,135.7,135.99,40584.0,133.1162,133.214,132.7835,133.0673,40584.0
2022-03-31 13:20:00,135.99,136.12,135.79,136.1,20350.0,133.0673,133.1945,132.8716,133.1749,20350.0
2022-03-31 13:30:00,136.09,136.17,135.8,135.84,17200.0,133.1651,133.2434,132.8813,132.9205,17200.0
2022-03-31 13:40:00,135.84,136.16,135.84,136.1,19200.0,132.9205,133.2336,132.9205,133.1749,19200.0
2022-03-31 13:50:00,136.13,136.38,135.99,136.01,20350.0,133.2042,133.4489,133.0673,133.0868,20350.0
2022-03-31 14:00:00,135.98,135.98,135.68,135.71,17588.0,133.0575,133.0575,132.7639,132.7933,17588.0
2022-03-31 14:10:00,135.71,135.95,135.67,135.88,24200.0,132.7933,133.0281,132.7541,132.9596,24200.0
2022-03-31 14:20:00,135.87,136.13,135.83,136.11,18800.0,132.9498,133.2042,132.9107,133.1847,18800.0
2022-03-31 14:30:00,136.1,136.15,135.81,136.14,22500.0,133.1749,133.2238,132.8911,133.214,22500.0
2022-03-31 14:40:00,136.14,136.23,135.89,135.97,45074.0,133.214,133.3021,132.9694,133.0477,45074.0
2022-03-31 14:50:00,136.02,136.35,136.02,136.31,20932.0,133.0966,133.4195,133.0966,133.3804,20932.0
2022-03-31 15:00:00,136.42,136.89,136.39,136.72,36540.0,133.488,133.9479,133.4587,133.7816,36540.0
2022-03-31 15:10:00,136.67,136.67,136.11,136.12,25792.0,133.7326,133.7326,133.1847,133.1945,25792.0
2022-03-31 15:20:00,136.14,136.14,135.87,136.01,28532.0,133.214,133.214,132.9498,133.0868,28532.0
2022-03-31 15:30:00,136.04,136.12,135.67,135.99,35148.0,133.1162,133.1945,132.7541,133.0673,35148.0
2022-03-31 15:40:00,136.01,136.04,135.69,135.89,57952.0,133.0868,133.1162,132.7737,132.9694,57952.0
2022-03-31 15:50:00,135.84,135.85,134.74,134.76,209790.0,132.9205,132.9303,131.8441,131.8637,209790.0
2022-04-01 09:30:00,135.62,135.89,135.01,135.01,128730.0,132.7052,132.9694,132.1083,132.1083,128730.0
2022-04-01 09:40:00,135.01,135.16,134.37,134.37,80534.0,132.1083,132.2551,131.4821,131.4821,80534.0
2022-04-01 09:50:00,134.32,134.47,133.74,134.18,86976.0,131.4331,131.5799,130.8656,131.2962,86976.0
2022-04-01 10:00:00,134.13,134.14,133.41,133.69,52204.0,131.2472,131.257,130.5427,130.8167,52204.0
2022-04-01 10:10:00,133.73,134.01,133.2,133.23,65682.0,130.8558,131.1298,130.3372,130.3666,65682.0
2022-04-01 10:20:00,133.21,133.31,132.84,133.14,25764.0,130.347,130.4449,129.985,130.2785,25764.0
2022-04-01 10:30:00,133.21,133.67,133.17,133.23,31344.0,130.347,130.7971,130.3079,130.3666,31344.0
2022-04-01 10:40:00,133.25,133.35,132.95,133.05,50958.0,130.3861,130.484,130.0926,130.1904,50958.0
2022-04-01 10:50:00,133.14,133.5,133.02,133.32,33596.0,130.2785,130.6308,130.1611,130.4546,33596.0
2022-04-01 11:00:00,133.44,133.59,133.06,133.45,32378.0,130.5721,130.7188,130.2002,130.5818,32378.0
2022-04-01 11:10:00,133.35,133.57,132.76,132.79,39028.0,130.484,130.6993,129.9067,129.936,39028.0
2022-04-01 11:20:00,132.85,133.01,132.35,132.37,39198.0,129.9947,130.1513,129.5055,129.5251,39198.0
2022-04-01 11:30:00,132.46,132.53,131.92,131.98,43426.0,129.6131,129.6816,129.0847,129.1434,43426.0
2022-04-01 11:40:00,131.93,132.12,131.79,132.02,32990.0,129.0945,129.2804,128.9575,129.1826,32990.0
2022-04-01 11:50:00,132.0,132.27,131.63,131.68,16518.0,129.163,129.4272,128.801,128.8499,16518.0
2022-04-01 12:00:00,131.68,131.69,131.32,131.65,114430.0,128.8499,128.8597,128.4976,128.8205,114430.0
2022-04-01 12:10:00,131.66,131.67,131.36,131.42,78080.0,128.8303,128.8401,128.5368,128.5955,78080.0
2022-04-01 12:20:00,131.39,131.78,131.35,131.74,42498.0,128.5661,128.9477,128.527,128.9086,42498.0
2022-04-01 12:30:00,131.75,131.75,131.07,131.28,37246.0,128.9184,128.9184,128.253,128.4585,37246.0
2022-04-01 12:40:00,131.27,131.4,131.1,131.33,33140.0,128.4487,128.5759,128.2824,128.5074,33140.0
2022-04-01 12:50:00,131.32,131.42,130.92,130.92,42244.0,128.4976,128.5955,128.1062,128.1062,42244.0
2022-04-01 13:00:00,130.89,131.22,130.85,131.12,22922.0,128.0769,128.3998,128.0377,128.3019,22922.0
2022-04-01 13:10:00,131.01,131.08,130.82,131.07,18680.0,128.1943,128.2628,128.0084,128.253,18680.0
2022-04-01 13:20:00,131.09,131.31,130.92,131.13,23510.0,128.2726,128.4878,128.1062,128.3117,23510.0
2022-04-01 13:30:00,131.06,131.63,131.04,131.45,29176.0,128.2432,128.801,128.2236,128.6248,29176.0
2022-04-01 13:40:00,131.46,131.7,131.38,131.48,35874.0,128.6346,128.8695,128.5563,128.6542,35874.0
2022-04-01 13:50:00,131.42,131.45,131.26,131.36,23588.0,128.5955,128.6248,128.4389,128.5368,23588.0
2022-04-01 14:00:00,131.4,131.79,131.23,131.64,31880.0,128.5759,128.9575,128.4096,128.8107,31880.0
2022-04-01 14:10:00,131.56,131.91,131.5,131.74,25848.0,128.7325,129.0749,128.6738,128.9086,25848.0
2022-04-01 14:20:00,131.75,131.98,131.6,131.98,38574.0,128.9184,129.1434,128.7716,129.1434,38574.0
2022-04-01 14:30:00,131.99,132.28,131.93,131.99,46368.0,129.1532,129.437,129.0945,129.1532,46368.0
2022-04-01 14:40:00,132.03,132.21,131.9,131.98,23498.0,129.1924,129.3685,129.0652,129.1434,23498.0
2022-04-01 14:50:00,131.93,131.99,131.74,131.86,26274.0,129.0945,129.1532,128.9086,129.026,26274.0
2022-04-01 15:00:00,131.82,132.46,131.82,132.1,62086.0,128.9869,129.6131,128.9869,129.2609,62086.0
2022-04-01 15:10:00,132.17,132.23,131.68,131.68,41030.0,129.3294,129.3881,128.8499,128.8499,41030.0
2022-04-01 15:20:00,131.6,131.65,131.32,131.45,80482.0,128.7716,128.8205,128.4976,128.6248,80482.0
2022-04-01 15:30:00,131.49,131.57,131.26,131.54,51698.0,128.664,128.7422,128.4389,128.7129,51698.0
2022-04-01 15:40:00,131.54,131.71,131.41,131.71,69980.0,128.7129,128.8792,128.5857,128.8792,69980.0
2022-04-01 15:50:00,131.72,132.7,131.72,132.63,139716.0,128.889,129.848,128.889,129.7795,139716.0
2022-04-04 09:30:00,133.03,133.42,132.62,133.2,129752.0,130.1709,130.5525,129.7697,130.3372,129752.0
2022-04-04 09:40:00,133.19,133.94,133.19,133.92,169796.0,130.3274,131.0613,130.3274,131.0417,169796.0
2022-04-04 09:50:00,133.96,134.75,133.93,134.6,155196.0,131.0809,131.8539,131.0515,131.7071,155196.0
2022-04-04 10:00:00,134.61,134.62,134.22,134.6,121234.0,131.7169,131.7267,131.3353,131.7071,121234.0
2022-04-04 10:10:00,134.62,135.05,134.2,134.29,99442.0,131.7267,132.1475,131.3157,131.4038,99442.0
2022-04-04 10:20:00,134.35,134.45,134.04,134.29,34624.0,131.4625,131.5604,131.1592,131.4038,34624.0
2022-04-04 10:30:00,134.09,134.24,133.65,133.99,40870.0,131.2081,131.3549,130.7775,131.1102,40870.0
2022-04-04 10:40:00,133.99,133.99,133.53,133.83,26108.0,131.1102,131.1102,130.6601,130.9537,26108.0
2022-04-04 10:50:00,133.87,134.02,133.78,133.96,13630.0,130.9928,131.1396,130.9048,131.0809,13630.0
2022-04-04 11:00:00,133.88,134.53,133.88,134.51,19480.0,131.0026,131.6386,131.0026,131.6191,19480.0
2022-04-04 11:10:00,134.5,134.5,134.2,134.33,29828.0,131.6093,131.6093,131.3157,131.4429,29828.0
2022-04-04 11:20:00,134.29,134.63,134.26,134.62,12200.0,131.4038,131.7365,131.3744,131.7267,12200.0
2022-04-04 11:30:00,134.66,134.85,134.6,134.76,20954.0,131.7658,131.9518,131.7071,131.8637,20954.0
2022-04-04 11:40:00,134.78,134.97,134.72,134.87,40386.0,131.8833,132.0692,131.8245,131.9713,40386.0
2022-04-04 11:50:00,134.89,135.08,134.83,134.84,106342.0,131.9909,132.1768,131.9322,131.942,106342.0
2022-04-04 12:00:00,134.84,134.85,134.43,134.48,41232.0,131.942,131.9518,131.5408,131.5897,41232.0
2022-04-04 12:10:00,134.54,134.63,134.44,134.51,13464.0,131.6484,131.7365,131.5506,131.6191,13464.0
2022-04-04 12:20:00,134.5,134.56,134.39,134.51,13134.0,131.6093,131.668,131.5016,131.6191,13134.0
2022-04-04 12:30:00,134.49,134.68,134.39,134.44,29606.0,131.5995,131.7854,131.5016,131.5506,29606.0
2022-04-04 12:40:00,134.4,134.43,134.26,134.41,31650.0,131.5114,131.5408,131.3744,131.5212,31650.0
2022-04-04 12:50:00,134.4,134.43,134.17,134.19,30000.0,131.5114,131.5408,131.2864,131.3059,30000.0
2022-04-04 13:00:00,134.2,134.21,133.97,134.04,25400.0,131.3157,131.3255,131.0907,131.1592,25400.0
2022-04-04 13:10:00,133.98,133.98,133.77,133.92,14090.0,131.1005,131.1005,130.895,131.0417,14090.0
2022-04-04 13:20:00,133.93,134.03,133.88,133.94,12600.0,131.0515,131.1494,131.0026,131.0613,12600.0
2022-04-04 13:30:00,133.88,134.01,133.84,133.87,5000.0,131.0026,131.1298,130.9635,130.9928,5000.0
2022-04-04 13:40:00,133.9,134.18,133.9,134.1,10000.0,131.0222,131.2962,131.0222,131.2179,10000.0
2022-04-04 13:50:00,134.09,134.29,134.09,134.28,16028.0,131.2081,131.4038,131.2081,131.394,16028.0
2022-04-04 14:00:00,134.24,134.24,133.41,133.45,31162.0,131.3549,131.3549,130.5427,130.5818,31162.0
2022-04-04 14:10:00,133.41,133.75,133.41,133.7,10938.0,130.5427,130.8754,130.5427,130.8265,10938.0
2022-04-04 14:20:00,133.65,133.94,133.64,133.92,13762.0,130.7775,131.0613,130.7678,131.0417,13762.0
2022-04-04 14:30:00,133.9,134.17,133.87,134.15,40732.0,131.0222,131.2864,130.9928,131.2668,40732.0
2022-04-04 14:40:00,134.15,134.41,134.12,134.31,29768.0,131.2668,131.5212,131.2374,131.4234,29768.0
2022-04-04 14:50:00,134.32,134.4,134.17,134.29,28820.0,131.4331,131.5114,131.2864,131.4038,28820.0
2022-04-04 15:00:00,134.28,134.5,134.09,134.5,27124.0,131.394,131.6093,131.2081,131.6093,27124.0
2022-04-04 15:10:00,134.5,134.59,134.32,134.58,26402.0,131.6093,131.6973,131.4331,131.6876,26402.0
2022-04-04 15:20:00,134.6,134.89,134.6,134.89,27976.0,131.7071,131.9909,131.7071,131.9909,27976.0
2022-04-04 15:30:00,134.76,134.9,134.69,134.81,34888.0,131.8637,132.0007,131.7952,131.9126,34888.0
2022-04-04 15:40:00,134.83,134.95,134.48,134.49,70210.0,131.9322,132.0496,131.5897,131.5995,70210.0
2022-04-04 15:50:00,134.51,134.94,134.5,134.87,183430.0,131.6191,132.0398,131.6093,131.9713,183430.0
2022-04-05 09:30:00,134.01,134.03,132.88,132.95,73886.0,131.1298,131.1494,130.0241,130.0926,73886.0
2022-04-05 09:40:00,132.87,132.96,132.05,132.19,297306.0,130.0143,130.1024,129.2119,129.3489,297306.0
2022-04-05 09:50:00,132.19,132.26,131.44,131.61,227034.0,129.3489,129.4174,128.615,128.7814,227034.0
2022-04-05 10:00:00,131.57,131.77,130.29,130.38,245726.0,128.7422,128.938,127.4898,127.5778,245726.0
2022-04-05 10:10:00,130.32,130.49,129.87,129.87,98276.0,127.5191,127.6855,127.0788,127.0788,98276.0
2022-04-05 10:20:00,129.87,130.52,129.81,130.2,133160.0,127.0788,127.7148,127.0201,127.4017,133160.0
2022-04-05 10:30:00,130.17,130.47,129.67,129.76,114512.0,127.3723,127.6659,126.8831,126.9712,114512.0
2022-04-05 10:40:00,129.72,130.07,129.46,130.04,142224.0,126.932,127.2745,126.6776,127.2451,142224.0
2022-04-05 10:50:00,130.04,130.31,129.86,129.91,143584.0,127.2451,127.5093,127.069,127.1179,143584.0
2022-04-05 11:00:00,129.89,130.22,129.75,130.04,97676.0,127.0984,127.4213,126.9614,127.2451,97676.0
2022-04-05 11:10:00,129.96,130.27,129.75,129.76,41546.0,127.1669,127.4702,126.9614,126.9712,41546.0
2022-04-05 11:20:00,129.81,129.96,129.57,129.74,47978.0,127.0201,127.1669,126.7852,126.9516,47978.0
2022-04-05 11:30:00,129.67,129.93,129.39,129.42,49460.0,126.8831,127.1375,126.6091,126.6385,49460.0
2022-04-05 11:40:00,129.38,129.6,129.33,129.47,35976.0,126.5993,126.8146,126.5504,126.6874,35976.0
2022-04-05 11:50:00,129.49,129.7,129.34,129.34,51678.0,126.707,126.9124,126.5602,126.5602,51678.0
2022-04-05 12:00:00,129.34,129.89,129.34,129.49,78640.0,126.5602,127.0984,126.5602,126.707,78640.0
2022-04-05 12:10:00,129.47,129.57,129.25,129.25,43062.0,126.6874,126.7852,126.4721,126.4721,43062.0
2022-04-05 12:20:00,129.23,129.37,129.16,129.2,31508.0,126.4525,126.5895,126.384,126.4232,31508.0
2022-04-05 12:30:00,129.16,129.46,129.14,129.35,18242.0,126.384,126.6776,126.3645,126.57,18242.0
2022-04-05 12:40:00,129.33,129.48,129.21,129.48,43650.0,126.5504,126.6972,126.433,126.6972,43650.0
2022-04-05 12:50:00,129.53,129.73,129.49,129.7,50406.0,126.7461,126.9418,126.707,126.9124,50406.0
2022-04-05 13:00:00,129.73,130.07,129.6,130.07,26428.0,126.9418,127.2745,126.8146,127.2745,26428.0
2022-04-05 13:10:00,130.09,130.2,129.89,130.06,28412.0,127.2941,127.4017,127.0984,127.2647,28412.0
2022-04-05 13:20:00,130.06,130.06,129.78,129.78,43762.0,127.2647,127.2647,126.9907,126.9907,43762.0
2022-04-05 13:30:00,129.77,129.78,129.55,129.57,25402.0,126.9809,126.9907,126.7657,126.7852,25402.0
2022-04-05 13:40:00,129.54,129.54,129.07,129.2,42916.0,126.7559,126.7559,126.296,126.4232,42916.0
2022-04-05 13:50:00,129.2,129.43,129.13,129.34,41148.0,126.4232,126.6482,126.3547,126.5602,41148.0
2022-04-05 14:00:00,129.4,129.53,129.3,129.41,36356.0,126.6189,126.7461,126.521,126.6287,36356.0
2022-04-05 14:10:00,129.4,129.98,129.32,129.98,28812.0,126.6189,127.1864,126.5406,127.1864,28812.0
2022-04-05 14:20:00,129.96,130.03,129.68,129.7,33382.0,127.1669,127.2353,126.8929,126.9124,33382.0
2022-04-05 14:30:00,129.69,129.93,129.53,129.54,38108.0,126.9027,127.1375,126.7461,126.7559,38108.0
2022-04-05 14:40:00,129.54,130.14,129.51,129.96,35502.0,126.7559,127.343,126.7265,127.1669,35502.0
2022-04-05 14:50:00,129.94,129.98,129.56,129.62,48848.0,127.1473,127.1864,126.7754,126.8342,48848.0
2022-04-05 15:00:00,129.65,129.74,129.19,129.23,67556.0,126.8635,126.9516,126.4134,126.4525,67556.0
2022-04-05 15:10:00,129.26,129.27,128.92,128.92,68882.0,126.4819,126.4917,126.1492,126.1492,68882.0
2022-04-05 15:20:00,128.93,129.24,128.87,129.04,59538.0,126.159,126.4623,126.1003,126.2666,59538.0
2022-04-05 15:30:00,128.99,129.02,128.75,128.85,115830.0,126.2177,126.2471,125.9829,126.0807,115830.0
2022-04-05 15:40:00,128.87,129.07,128.74,128.79,135528.0,126.1003,126.296,125.9731,126.022,135528.0
2022-04-05 15:50:00,128.77,129.29,128.72,129.04,224510.0,126.0024,126.5113,125.9535,126.2666,224510.0
2022-04-06 09:30:00,126.15,126.67,125.96,126.42,136842.0,123.4387,123.9476,123.2528,123.7029,136842.0
2022-04-06 09:40:00,126.36,126.56,125.55,125.59,68974.0,123.6442,123.8399,122.8516,122.8908,68974.0
2022-04-06 09:50:00,125.53,125.84,125.46,125.49,67636.0,122.8321,123.1354,122.7636,122.7929,67636.0
2022-04-06 10:00:00,125.49,125.53,124.98,125.26,52992.0,122.7929,122.8321,122.2939,122.5679,52992.0
2022-04-06 10:10:00,125.11,126.08,125.03,125.9,68940.0,122.4211,123.3702,122.3428,123.1941,68940.0
2022-04-06 10:20:00,125.89,126.16,125.61,125.61,72044.0,123.1843,123.4485,122.9103,122.9103,72044.0
2022-04-06 10:30:00,125.67,126.04,125.33,125.59,19720.0,122.9691,123.3311,122.6364,122.8908,19720.0
2022-04-06 10:40:00,125.56,126.19,125.51,126.03,26848.0,122.8614,123.4779,122.8125,123.3213,26848.0
2022-04-06 10:50:00,126.0,126.07,125.57,125.57,21974.0,123.292,123.3605,122.8712,122.8712,21974.0
2022-04-06 11:00:00,125.55,125.92,125.46,125.55,47042.0,122.8516,123.2137,122.7636,122.8516,47042.0
2022-04-06 11:10:00,125.72,125.97,125.64,125.67,15454.0,123.018,123.2626,122.9397,122.9691,15454.0
2022-04-06 11:20:00,125.67,126.4,125.67,125.97,20476.0,122.9691,123.6834,122.9691,123.2626,20476.0
2022-04-06 11:30:00,125.88,125.99,125.65,125.82,29412.0,123.1745,123.2822,122.9495,123.1158,29412.0
2022-04-06 11:40:00,125.81,126.36,125.81,126.22,57786.0,123.106,123.6442,123.106,123.5072,57786.0
2022-04-06 11:50:00,126.24,126.51,125.98,126.08,41784.0,123.5268,123.791,123.2724,123.3702,41784.0
2022-04-06 12:00:00,126.02,126.11,125.85,125.87,21130.0,123.3115,123.3996,123.1452,123.1648,21130.0
2022-04-06 12:10:00,125.86,125.89,125.61,125.67,23676.0,123.155,123.1843,122.9103,122.9691,23676.0
2022-04-06 12:20:00,125.58,125.63,125.41,125.49,32716.0,122.881,122.9299,122.7146,122.7929,32716.0
2022-04-06 12:30:00,125.45,125.61,125.28,125.3,23056.0,122.7538,122.9103,122.5874,122.607,23056.0
2022-04-06 12:40:00,125.28,125.36,125.1,125.34,54166.0,122.5874,122.6657,122.4113,122.6461,54166.0
2022-04-06 12:50:00,125.35,125.41,125.24,125.24,8146.0,122.6559,122.7146,122.5483,122.5483,8146.0
2022-04-06 13:00:00,125.24,125.42,125.12,125.38,29662.0,122.5483,122.7244,122.4309,122.6853,29662.0
2022-04-06 13:10:00,125.43,125.79,125.38,125.76,19896.0,122.7342,123.0865,122.6853,123.0571,19896.0
2022-04-06 13:20:00,125.83,126.17,125.79,126.17,83120.0,123.1256,123.4583,123.0865,123.4583,83120.0
2022-04-06 13:30:00,126.16,126.55,126.09,126.53,123718.0,123.4485,123.8301,123.38,123.8106,123718.0
2022-04-06 13:40:00,126.53,127.43,126.53,127.4,132788.0,123.8106,124.6912,123.8106,124.6619,132788.0
2022-04-06 13:50:00,127.36,127.39,126.74,126.81,72094.0,124.6227,124.6521,124.0161,124.0846,72094.0
2022-04-06 14:00:00,126.78,128.08,126.05,126.16,129822.0,124.0552,125.3273,123.3409,123.4485,129822.0
2022-04-06 14:10:00,126.11,126.23,125.38,125.54,62874.0,123.3996,123.517,122.6853,122.8418,62874.0
2022-04-06 14:20:00,125.62,126.3,125.58,126.0,83940.0,122.9201,123.5855,122.881,123.292,83940.0
2022-04-06 14:30:00,126.05,127.44,125.99,126.92,93064.0,123.3409,124.701,123.2822,124.1922,93064.0
2022-04-06 14:40:00,126.61,127.05,126.25,126.4,73096.0,123.8889,124.3194,123.5366,123.6834,73096.0
2022-04-06 14:50:00,126.4,127.7,126.4,127.61,194978.0,123.6834,124.9554,123.6834,124.8674,194978.0
2022-04-06 15:00:00,127.61,128.43,127.52,127.65,205518.0,124.8674,125.6697,124.7793,124.9065,205518.0
2022-04-06 15:10:00,127.66,127.96,127.17,127.17,95518.0,124.9163,125.2098,124.4368,124.4368,95518.0
2022-04-06 15:20:00,127.22,127.22,126.54,126.65,64332.0,124.4857,124.4857,123.8204,123.928,64332.0
2022-04-06 15:30:00,126.58,126.86,126.18,126.81,99078.0,123.8595,124.1335,123.4681,124.0846,99078.0
2022-04-06 15:40:00,126.74,127.27,126.51,127.06,96646.0,124.0161,124.5347,123.791,124.3292,96646.0
2022-04-06 15:50:00,127.07,127.14,126.32,126.34,139624.0,124.339,124.4075,123.6051,123.6247,139624.0
2022-04-07 09:30:00,126.03,127.61,125.97,127.4,226712.0,123.3213,124.8674,123.2626,124.6619,226712.0
2022-04-07 09:40:00,127.44,127.53,125.85,125.92,96964.0,124.701,124.7891,123.1452,123.2137,96964.0
2022-04-07 09:50:00,125.95,127.31,125.89,127.08,52224.0,123.243,124.5738,123.1843,124.3487,52224.0
2022-04-07 10:00:00,127.1,127.5,126.38,126.55,45700.0,124.3683,124.7597,123.6638,123.8301,45700.0
2022-04-07 10:10:00,126.49,127.05,126.26,126.56,32884.0,123.7714,124.3194,123.5464,123.8399,32884.0
2022-04-07 10:20:00,126.5,126.96,126.26,126.71,58534.0,123.7812,124.2313,123.5464,123.9867,58534.0
2022-04-07 10:30:00,126.64,127.08,126.13,126.17,69538.0,123.9182,124.3487,123.4192,123.4583,69538.0
2022-04-07 10:40:00,126.1,126.1,125.42,125.53,52170.0,123.3898,123.3898,122.7244,122.8321,52170.0
2022-04-07 10:50:00,125.58,126.11,125.58,125.86,20392.0,122.881,123.3996,122.881,123.155,20392.0
2022-04-07 11:00:00,125.89,126.31,125.71,125.83,22938.0,123.1843,123.5953,123.0082,123.1256,22938.0
2022-04-07 11:10:00,125.57,125.71,125.28,125.44,21564.0,122.8712,123.0082,122.5874,122.744,21564.0
2022-04-07 11:20:00,125.39,125.64,125.12,125.2,31984.0,122.6951,122.9397,122.4309,122.5092,31984.0
2022-04-07 11:30:00,125.19,125.24,124.63,125.14,147344.0,122.4994,122.5483,121.9514,122.4504,147344.0
2022-04-07 11:40:00,125.14,125.24,124.83,124.85,66484.0,122.4504,122.5483,122.1471,122.1667,66484.0
2022-04-07 11:50:00,124.82,124.91,124.45,124.75,50090.0,122.1373,122.2254,121.7753,122.0688,50090.0
2022-04-07 12:00:00,124.74,124.79,124.55,124.76,14628.0,122.059,122.108,121.8731,122.0786,14628.0
2022-04-07 12:10:00,124.89,124.98,124.69,124.8,23716.0,122.2058,122.2939,122.0101,122.1178,23716.0
2022-04-07 12:20:00,124.75,125.1,124.56,124.67,13248.0,122.0688,122.4113,121.8829,121.9905,13248.0
2022-04-07 12:30:00,124.58,124.72,124.42,124.42,23258.0,121.9025,122.0395,121.7459,121.7459,23258.0
2022-04-07 12:40:00,124.38,124.43,124.11,124.11,13610.0,121.7068,121.7557,121.4426,121.4426,13610.0
2022-04-07 12:50:00,124.07,124.53,124.07,124.49,40496.0,121.4034,121.8536,121.4034,121.8144,40496.0
2022-04-07 13:00:00,124.53,124.95,124.5,124.82,14290.0,121.8536,122.2645,121.8242,122.1373,14290.0
2022-04-07 13:10:00,124.81,125.47,124.81,125.39,27576.0,122.1275,122.7734,122.1275,122.6951,27576.0
2022-04-07 13:20:00,125.46,125.86,125.34,125.66,45028.0,122.7636,123.155,122.6461,122.9593,45028.0
2022-04-07 13:30:00,125.66,125.9,125.59,125.6,42418.0,122.9593,123.1941,122.8908,122.9006,42418.0
2022-04-07 13:40:00,125.61,125.82,125.33,125.38,29820.0,122.9103,123.1158,122.6364,122.6853,29820.0
2022-04-07 13:50:00,125.35,126.13,125.2,126.1,25536.0,122.6559,123.4192,122.5092,123.3898,25536.0
2022-04-07 14:00:00,126.11,126.36,126.03,126.27,57684.0,123.3996,123.6442,123.3213,123.5562,57684.0
2022-04-07 14:10:00,126.22,126.22,125.66,125.71,15922.0,123.5072,123.5072,122.9593,123.0082,15922.0
2022-04-07 14:20:00,125.83,126.5,125.76,126.02,34314.0,123.1256,123.7812,123.0571,123.3115,34314.0
2022-04-07 14:30:00,125.98,126.13,125.83,126.04,18152.0,123.2724,123.4192,123.1256,123.3311,18152.0
2022-04-07 14:40:00,126.02,126.33,125.8,126.19,56182.0,123.3115,123.6149,123.0963,123.4779,56182.0
2022-04-07 14:50:00,126.15,126.92,126.08,126.82,69656.0,123.4387,124.1922,123.3702,124.0943,69656.0
2022-04-07 15:00:00,126.74,127.19,126.73,127.08,68386.0,124.0161,124.4564,124.0063,124.3487,68386.0
2022-04-07 15:10:00,127.08,127.5,127.03,127.28,40582.0,124.3487,124.7597,124.2998,124.5445,40582.0
2022-04-07 15:20:00,127.27,127.32,127.06,127.12,48208.0,124.5347,124.5836,124.3292,124.3879,48208.0
2022-04-07 15:30:00,127.14,127.47,127.11,127.42,39902.0,124.4075,124.7304,124.3781,124.6814,39902.0
2022-04-07 15:40:00,127.44,127.57,126.99,127.04,80442.0,124.701,124.8282,124.2607,124.3096,80442.0
2022-04-07 15:50:00,126.91,127.04,126.33,126.42,97892.0,124.1824,124.3096,123.6149,123.7029,97892.0
2022-04-08 09:30:00,125.41,125.41,124.2,124.26,105686.0,122.7146,122.7146,121.5306,121.5894,105686.0
2022-04-08 09:40:00,124.24,124.64,123.89,124.3,176996.0,121.5698,121.9612,121.2273,121.6285,176996.0
2022-04-08 09:50:00,124.28,124.35,123.63,123.84,87840.0,121.6089,121.6774,120.9729,121.1784,87840.0
2022-04-08 10:00:00,123.73,124.27,123.73,124.25,54958.0,121.0707,121.5991,121.0707,121.5796,54958.0
2022-04-08 10:10:00,124.14,124.14,123.45,123.78,67042.0,121.4719,121.4719,120.7968,121.1197,67042.0
2022-04-08 10:20:00,123.84,124.72,123.72,124.41,86458.0,121.1784,122.0395,121.061,121.7361,86458.0
2022-04-08 10:30:00,124.42,124.74,124.33,124.67,128698.0,121.7459,122.059,121.6579,121.9905,128698.0
2022-04-08 10:40:00,124.66,124.96,124.0,124.03,52756.0,121.9808,122.2743,121.3349,121.3643,52756.0
2022-04-08 10:50:00,124.04,125.25,124.01,125.25,70006.0,121.3741,122.5581,121.3447,122.5581,70006.0
2022-04-08 11:00:00,125.24,125.45,124.83,125.04,63560.0,122.5483,122.7538,122.1471,122.3526,63560.0
2022-04-08 11:10:00,125.04,125.2,124.64,124.69,33484.0,122.3526,122.5092,121.9612,122.0101,33484.0
2022-04-08 11:20:00,124.68,124.71,124.33,124.43,18238.0,122.0003,122.0297,121.6579,121.7557,18238.0
2022-04-08 11:30:00,124.44,124.69,124.17,124.39,48296.0,121.7655,122.0101,121.5013,121.7166,48296.0
2022-04-08 11:40:00,124.39,124.7,124.3,124.39,17876.0,121.7166,122.0199,121.6285,121.7166,17876.0
2022-04-08 11:50:00,124.35,124.6,124.28,124.54,26482.0,121.6774,121.9221,121.6089,121.8633,26482.0
2022-04-08 12:00:00,124.56,124.77,124.5,124.6,18878.0,121.8829,122.0884,121.8242,121.9221,18878.0
2022-04-08 12:10:00,124.54,124.88,124.38,124.82,27690.0,121.8633,122.196,121.7068,122.1373,27690.0
2022-04-08 12:20:00,124.83,125.17,124.81,125.14,21904.0,122.1471,122.4798,122.1275,122.4504,21904.0
2022-04-08 12:30:00,125.03,125.04,124.77,125.02,30948.0,122.3428,122.3526,122.0884,122.333,30948.0
2022-04-08 12:40:00,124.98,125.17,124.75,124.76,23968.0,122.2939,122.4798,122.0688,122.0786,23968.0
2022-04-08 12:50:00,124.75,125.08,124.75,125.07,18428.0,122.0688,122.3917,122.0688,122.3819,18428.0
2022-04-08 13:00:00,125.0,125.0,124.64,124.82,20450.0,122.3135,122.3135,121.9612,122.1373,20450.0
2022-04-08 13:10:00,124.83,124.83,124.21,124.27,22526.0,122.1471,122.1471,121.5404,121.5991,22526.0
2022-04-08 13:20:00,124.24,124.36,123.91,124.03,24964.0,121.5698,121.6872,121.2469,121.3643,24964.0
2022-04-08 13:30:00,124.03,124.04,123.83,123.97,11522.0,121.3643,121.3741,121.1686,121.3056,11522.0
2022-04-08 13:40:00,123.97,124.0,123.71,123.81,16400.0,121.3056,121.3349,121.0512,121.149,16400.0
2022-04-08 13:50:00,123.78,124.03,123.77,123.83,17150.0,121.1197,121.3643,121.1099,121.1686,17150.0
2022-04-08 14:00:00,123.81,123.96,123.61,123.85,25888.0,121.149,121.2958,120.9533,121.1882,25888.0
2022-04-08 14:10:00,123.82,123.98,123.77,123.9,16798.0,121.1588,121.3154,121.1099,121.2371,16798.0
2022-04-08 14:20:00,123.92,124.12,123.36,123.55,38364.0,121.2567,121.4524,120.7087,120.8946,38364.0
2022-04-08 14:30:00,123.48,123.59,123.39,123.57,23602.0,120.8261,120.9338,120.7381,120.9142,23602.0
2022-04-08 14:40:00,123.51,123.65,123.35,123.63,5354.0,120.8555,120.9925,120.6989,120.9729,5354.0
2022-04-08 14:50:00,123.67,124.03,123.63,123.76,24800.0,121.012,121.3643,120.9729,121.1001,24800.0
2022-04-08 15:00:00,123.71,123.79,123.53,123.55,10622.0,121.0512,121.1295,120.875,120.8946,10622.0
2022-04-08 15:10:00,123.56,124.04,123.52,123.72,19304.0,120.9044,121.3741,120.8653,121.061,19304.0
2022-04-08 15:20:00,123.7,123.83,123.56,123.7,21772.0,121.0414,121.1686,120.9044,121.0414,21772.0
2022-04-08 15:30:00,123.7,123.82,123.44,123.57,48970.0,121.0414,121.1588,120.787,120.9142,48970.0
2022-04-08 15:40:00,123.56,123.89,123.47,123.64,121288.0,120.9044,121.2273,120.8163,120.9827,121288.0
2022-04-08 15:50:00,123.61,123.77,123.21,123.36,157256.0,120.9533,121.1099,120.5619,120.7087,157256.0
2022-04-11 09:30:00,121.63,121.64,120.58,121.08,90924.0,119.0159,119.0257,117.9885,118.4777,90924.0
2022-04-11 09:40:00,121.08,122.21,120.86,122.02,108580.0,118.4777,119.5834,118.2624,119.3975,108580.0
2022-04-11 09:50:00,121.95,122.14,121.44,121.74,157930.0,119.329,119.5149,118.83,119.1235,157930.0
2022-04-11 10:00:00,121.51,122.35,121.4,122.07,82974.0,118.8985,119.7204,118.7908,119.4464,82974.0
2022-04-11 10:10:00,122.05,122.28,121.55,121.57,56824.0,119.4269,119.6519,118.9376,118.9572,56824.0
2022-04-11 10:20:00,121.59,121.91,121.08,121.32,125846.0,118.9767,119.2899,118.4777,118.7125,125846.0
2022-04-11 10:30:00,121.33,121.92,121.25,121.43,66958.0,118.7223,119.2997,118.6441,118.8202,66958.0
2022-04-11 10:40:00,121.26,121.32,120.94,120.99,58472.0,118.6538,118.7125,118.3407,118.3896,58472.0
2022-04-11 10:50:00,120.9,121.3,120.9,121.0,24368.0,118.3016,118.693,118.3016,118.3994,24368.0
2022-04-11 11:00:00,120.98,121.15,120.73,120.91,52622.0,118.3799,118.5462,118.1352,118.3114,52622.0
2022-04-11 11:10:00,120.93,121.16,120.74,120.89,67302.0,118.3309,118.556,118.145,118.2918,67302.0
2022-04-11 11:20:00,120.94,121.01,120.71,120.81,22992.0,118.3407,118.4092,118.1157,118.2135,22992.0
2022-04-11 11:30:00,120.83,121.31,120.83,121.13,189522.0,118.2331,118.7028,118.2331,118.5266,189522.0
2022-04-11 11:40:00,121.1,121.35,120.92,120.92,38334.0,118.4973,118.7419,118.3211,118.3211,38334.0
2022-04-11 11:50:00,120.89,121.32,120.81,121.1,39702.0,118.2918,118.7125,118.2135,118.4973,39702.0
2022-04-11 12:00:00,121.08,121.24,120.89,121.09,21772.0,118.4777,118.6343,118.2918,118.4875,21772.0
2022-04-11 12:10:00,121.11,121.17,120.82,120.98,26460.0,118.5071,118.5658,118.2233,118.3799,26460.0
2022-04-11 12:20:00,121.01,121.06,120.81,120.88,18000.0,118.4092,118.4581,118.2135,118.282,18000.0
2022-04-11 12:30:00,120.87,121.01,120.74,120.95,23200.0,118.2722,118.4092,118.145,118.3505,23200.0
2022-04-11 12:40:00,120.92,121.08,120.8,121.02,30096.0,118.3211,118.4777,118.2037,118.419,30096.0
2022-04-11 12:50:00,121.04,121.22,120.8,121.15,23426.0,118.4386,118.6147,118.2037,118.5462,23426.0
2022-04-11 13:00:00,121.17,121.64,121.17,121.53,38152.0,118.5658,119.0257,118.5658,118.918,38152.0
2022-04-11 13:10:00,121.5,121.64,121.22,121.29,29700.0,118.8887,119.0257,118.6147,118.6832,29700.0
2022-04-11 13:20:00,121.32,121.48,121.21,121.38,24384.0,118.7125,118.8691,118.6049,118.7713,24384.0
2022-04-11 13:30:00,121.35,121.67,121.3,121.38,33820.0,118.7419,119.055,118.693,118.7713,33820.0
2022-04-11 13:40:00,121.39,121.58,121.16,121.18,22260.0,118.781,118.967,118.556,118.5756,22260.0
2022-04-11 13:50:00,121.17,121.35,121.12,121.35,27636.0,118.5658,118.7419,118.5168,118.7419,27636.0
2022-04-11 14:00:00,121.32,121.64,121.11,121.51,27520.0,118.7125,119.0257,118.5071,118.8985,27520.0
2022-04-11 14:10:00,121.49,121.52,121.05,121.05,28438.0,118.8789,118.9082,118.4483,118.4483,28438.0
2022-04-11 14:20:00,121.03,121.14,120.98,121.07,21136.0,118.4288,118.5364,118.3799,118.4679,21136.0
2022-04-11 14:30:00,121.02,121.18,120.96,121.1,20482.0,118.419,118.5756,118.3603,118.4973,20482.0
2022-04-11 14:40:00,121.07,121.57,121.04,121.57,44652.0,118.4679,118.9572,118.4386,118.9572,44652.0
2022-04-11 14:50:00,121.5,121.68,121.49,121.56,27578.0,118.8887,119.0648,118.8789,118.9474,27578.0
2022-04-11 15:00:00,121.65,121.83,121.22,121.39,37922.0,119.0355,119.2116,118.6147,118.781,37922.0
2022-04-11 15:10:00,121.39,121.51,121.18,121.29,23684.0,118.781,118.8985,118.5756,118.6832,23684.0
2022-04-11 15:20:00,121.26,121.34,121.03,121.08,31608.0,118.6538,118.7321,118.4288,118.4777,31608.0
2022-04-11 15:30:00,121.1,121.17,120.72,120.86,77212.0,118.4973,118.5658,118.1254,118.2624,77212.0
2022-04-11 15:40:00,120.85,120.96,120.7,120.84,75334.0,118.2526,118.3603,118.1059,118.2429,75334.0
2022-04-11 15:50:00,120.81,120.89,120.48,120.6,141722.0,118.2135,118.2918,117.8906,118.008,141722.0
2022-04-12 09:30:00,123.13,123.47,121.97,122.56,134006.0,120.4836,120.8163,119.3486,119.9259,134006.0
2022-04-12 09:40:00,122.61,123.58,122.37,123.42,221434.0,119.9748,120.924,119.74,120.7674,221434.0
2022-04-12 09:50:00,123.4,124.06,123.32,123.75,168186.0,120.7478,121.3937,120.6696,121.0903,168186.0
2022-04-12 10:00:00,123.73,123.8,123.08,123.39,52180.0,121.0707,121.1392,120.4347,120.7381,52180.0
2022-04-12 10:10:00,123.42,123.77,122.58,122.61,42040.0,120.7674,121.1099,119.9455,119.9748,42040.0
2022-04-12 10:20:00,122.66,123.02,122.5,122.5,30940.0,120.0237,120.376,119.8672,119.8672,30940.0
2022-04-12 10:30:00,122.46,122.58,121.86,122.02,42216.0,119.828,119.9455,119.2409,119.3975,42216.0
2022-04-12 10:40:00,122.02,122.14,121.53,121.53,31062.0,119.3975,119.5149,118.918,118.918,31062.0
2022-04-12 10:50:00,121.44,121.63,121.25,121.51,40406.0,118.83,119.0159,118.6441,118.8985,40406.0
2022-04-12 11:00:00,121.4,121.78,121.05,121.14,19186.0,118.7908,119.1627,118.4483,118.5364,19186.0
2022-04-12 11:10:00,121.12,121.6,121.08,121.6,34484.0,118.5168,118.9865,118.4777,118.9865,34484.0
2022-04-12 11:20:00,121.58,122.34,121.51,122.26,141432.0,118.967,119.7106,118.8985,119.6323,141432.0
2022-04-12 11:30:00,122.25,122.56,122.17,122.31,88354.0,119.6226,119.9259,119.5443,119.6813,88354.0
2022-04-12 11:40:00,122.31,122.54,122.21,122.25,52864.0,119.6813,119.9063,119.5834,119.6226,52864.0
2022-04-12 11:50:00,122.24,122.57,122.05,122.34,58276.0,119.6128,119.9357,119.4269,119.7106,58276.0
2022-04-12 12:00:00,122.32,122.39,121.86,121.95,19934.0,119.6911,119.7595,119.2409,119.329,19934.0
2022-04-12 12:10:00,121.92,122.45,121.82,122.33,53334.0,119.2997,119.8183,119.2018,119.7008,53334.0
2022-04-12 12:20:00,122.26,122.33,121.66,121.8,39184.0,119.6323,119.7008,119.0452,119.1822,39184.0
2022-04-12 12:30:00,121.77,121.97,121.75,121.88,28280.0,119.1529,119.3486,119.1333,119.2605,28280.0
2022-04-12 12:40:00,121.89,122.06,121.72,122.06,29320.0,119.2703,119.4366,119.1039,119.4366,29320.0
2022-04-12 12:50:00,122.05,122.36,122.05,122.18,23376.0,119.4269,119.7302,119.4269,119.5541,23376.0
2022-04-12 13:00:00,122.16,122.26,121.71,121.97,32962.0,119.5345,119.6323,119.0942,119.3486,32962.0
2022-04-12 13:10:00,121.97,122.33,121.94,122.03,26284.0,119.3486,119.7008,119.3192,119.4073,26284.0
2022-04-12 13:20:00,122.15,122.42,121.89,121.97,27962.0,119.5247,119.7889,119.2703,119.3486,27962.0
2022-04-12 13:30:00,121.89,122.0,121.66,121.77,14360.0,119.2703,119.3779,119.0452,119.1529,14360.0
2022-04-12 13:40:00,121.78,121.83,121.38,121.43,23300.0,119.1627,119.2116,118.7713,118.8202,23300.0
2022-04-12 13:50:00,121.44,121.44,120.98,121.07,32826.0,118.83,118.83,118.3799,118.4679,32826.0
2022-04-12 14:00:00,121.01,121.22,120.82,121.07,157848.0,118.4092,118.6147,118.2233,118.4679,157848.0
2022-04-12 14:10:00,121.07,121.08,120.25,120.39,81196.0,118.4679,118.4777,117.6655,117.8025,81196.0
2022-04-12 14:20:00,120.41,120.47,120.0,120.0,209906.0,117.8221,117.8808,117.4209,117.4209,209906.0
2022-04-12 14:30:00,120.07,120.31,119.91,120.07,80480.0,117.4894,117.7243,117.3329,117.4894,80480.0
2022-04-12 14:40:00,120.08,120.45,120.01,120.39,45954.0,117.4992,117.8612,117.4307,117.8025,45954.0
2022-04-12 14:50:00,120.36,120.49,120.22,120.35,23322.0,117.7732,117.9004,117.6362,117.7634,23322.0
2022-04-12 15:00:00,120.25,120.33,119.67,119.67,55742.0,117.6655,117.7438,117.098,117.098,55742.0
2022-04-12 15:10:00,119.66,119.89,119.64,119.88,59360.0,117.0882,117.3133,117.0687,117.3035,59360.0
2022-04-12 15:20:00,119.89,120.05,119.63,119.79,30428.0,117.3133,117.4698,117.0589,117.2154,30428.0
2022-04-12 15:30:00,119.74,120.19,119.69,120.14,54092.0,117.1665,117.6068,117.1176,117.5579,54092.0
2022-04-12 15:40:00,120.11,120.46,119.88,120.39,63460.0,117.5286,117.871,117.3035,117.8025,63460.0
2022-04-12 15:50:00,120.33,120.42,119.97,120.1,86052.0,117.7438,117.8319,117.3916,117.5188,86052.0
2022-04-13 09:30:00,121.1,121.85,120.45,121.61,61500.0,118.4973,119.2312,117.8612,118.9963,61500.0
2022-04-13 09:40:00,121.63,122.79,121.46,122.3,242560.0,119.0159,120.151,118.8495,119.6715,242560.0
2022-04-13 09:50:00,122.24,122.47,121.56,121.81,43900.0,119.6128,119.8378,118.9474,119.192,43900.0
2022-04-13 10:00:00,121.71,122.5,121.51,121.95,159364.0,119.0942,119.8672,118.8985,119.329,159364.0
2022-04-13 10:10:00,121.83,122.75,121.83,122.69,34230.0,119.2116,120.1118,119.2116,120.0531,34230.0
2022-04-13 10:20:00,122.72,123.03,122.58,122.7,179400.0,120.0825,120.3858,119.9455,120.0629,179400.0
2022-04-13 10:30:00,122.71,123.11,122.69,122.7,48128.0,120.0727,120.4641,120.0531,120.0629,48128.0
2022-04-13 10:40:00,122.55,123.07,122.38,122.72,29572.0,119.9161,120.4249,119.7498,120.0825,29572.0
2022-04-13 10:50:00,122.7,122.83,122.53,122.64,16516.0,120.0629,120.1901,119.8965,120.0042,16516.0
2022-04-13 11:00:00,122.64,123.35,122.63,123.24,41730.0,120.0042,120.6989,119.9944,120.5913,41730.0
2022-04-13 11:10:00,123.22,123.65,123.19,123.59,109864.0,120.5717,120.9925,120.5424,120.9338,109864.0
2022-04-13 11:20:00,123.58,123.86,123.48,123.57,58844.0,120.924,121.198,120.8261,120.9142,58844.0
2022-04-13 11:30:00,123.6,123.67,123.25,123.36,41298.0,120.9435,121.012,120.6011,120.7087,41298.0
2022-04-13 11:40:00,123.39,123.47,123.17,123.17,40096.0,120.7381,120.8163,120.5228,120.5228,40096.0
2022-04-13 11:50:00,123.24,123.4,123.16,123.29,22160.0,120.5913,120.7478,120.513,120.6402,22160.0
2022-04-13 12:00:00,123.23,123.28,123.05,123.22,22040.0,120.5815,120.6304,120.4054,120.5717,22040.0
2022-04-13 12:10:00,123.13,123.2,122.83,123.06,14000.0,120.4836,120.5521,120.1901,120.4151,14000.0
2022-04-13 12:20:00,122.97,123.25,122.92,123.01,25026.0,120.3271,120.6011,120.2782,120.3662,25026.0
2022-04-13 12:30:00,122.94,123.27,122.87,123.27,80896.0,120.2977,120.6206,120.2292,120.6206,80896.0
2022-04-13 12:40:00,123.25,123.43,123.19,123.22,59146.0,120.6011,120.7772,120.5424,120.5717,59146.0
2022-04-13 12:50:00,123.22,123.3,123.17,123.18,23400.0,120.5717,120.65,120.5228,120.5326,23400.0
2022-04-13 13:00:00,123.16,123.29,122.83,123.09,24530.0,120.513,120.6402,120.1901,120.4445,24530.0
2022-04-13 13:10:00,123.03,123.2,122.48,122.48,23558.0,120.3858,120.5521,119.8476,119.8476,23558.0
2022-04-13 13:20:00,122.46,122.68,122.37,122.62,19382.0,119.828,120.0433,119.74,119.9846,19382.0
2022-04-13 13:30:00,122.63,122.64,122.2,122.2,22476.0,119.9944,120.0042,119.5736,119.5736,22476.0
2022-04-13 13:40:00,122.25,122.32,122.11,122.17,15720.0,119.6226,119.6911,119.4856,119.5443,15720.0
2022-04-13 13:50:00,122.18,122.18,121.69,122.14,173470.0,119.5541,119.5541,119.0746,119.5149,173470.0
2022-04-13 14:00:00,122.14,122.4,122.05,122.31,25240.0,119.5149,119.7693,119.4269,119.6813,25240.0
2022-04-13 14:10:00,122.3,122.31,122.13,122.24,21820.0,119.6715,119.6813,119.5051,119.6128,21820.0
2022-04-13 14:20:00,122.23,122.39,122.23,122.3,17598.0,119.603,119.7595,119.603,119.6715,17598.0
2022-04-13 14:30:00,122.31,122.53,122.22,122.46,21712.0,119.6813,119.8965,119.5932,119.828,21712.0
2022-04-13 14:40:00,122.48,122.79,122.48,122.74,19606.0,119.8476,120.151,119.8476,120.102,19606.0
2022-04-13 14:50:00,122.76,122.81,122.61,122.71,16918.0,120.1216,120.1705,119.9748,120.0727,16918.0
2022-04-13 15:00:00,122.58,122.91,122.39,122.8,20262.0,119.9455,120.2684,119.7595,120.1607,20262.0
2022-04-13 15:10:00,122.81,122.89,122.72,122.88,20966.0,120.1705,120.2488,120.0825,120.239,20966.0
2022-04-13 15:20:00,122.9,123.03,122.82,123.03,20948.0,120.2586,120.3858,120.1803,120.3858,20948.0
2022-04-13 15:30:00,123.05,123.38,123.05,123.29,38318.0,120.4054,120.7283,120.4054,120.6402,38318.0
2022-04-13 15:40:00,123.28,123.3,123.01,123.01,43318.0,120.6304,120.65,120.3662,120.3662,43318.0
2022-04-13 15:50:00,123.01,123.07,122.63,122.83,129322.0,120.3662,120.4249,119.9944,120.1901,129322.0
2022-04-14 09:30:00,123.46,123.6,122.11,122.11,103894.0,120.8066,120.9435,119.4856,119.4856,103894.0
2022-04-14 09:40:00,122.1,122.15,121.39,121.58,271698.0,119.4758,119.5247,118.781,118.967,271698.0
2022-04-14 09:50:00,121.63,121.71,121.2,121.33,240506.0,119.0159,119.0942,118.5951,118.7223,240506.0
2022-04-14 10:00:00,121.39,121.75,120.68,120.85,76014.0,118.781,119.1333,118.0863,118.2526,76014.0
2022-04-14 10:10:00,120.87,121.39,120.79,121.06,47432.0,118.2722,118.781,118.1939,118.4581,47432.0
2022-04-14 10:20:00,120.95,121.17,120.84,120.98,27046.0,118.3505,118.5658,118.2429,118.3799,27046.0
2022-04-14 10:30:00,121.0,121.16,120.58,120.67,40198.0,118.3994,118.556,117.9885,118.0765,40198.0
2022-04-14 10:40:00,120.66,120.91,120.52,120.65,30930.0,118.0667,118.3114,117.9297,118.0569,30930.0
2022-04-14 10:50:00,120.64,120.79,120.49,120.67,25418.0,118.0472,118.1939,117.9004,118.0765,25418.0
2022-04-14 11:00:00,120.65,121.01,120.54,120.92,44642.0,118.0569,118.4092,117.9493,118.3211,44642.0
2022-04-14 11:10:00,120.86,121.17,120.67,120.92,59064.0,118.2624,118.5658,118.0765,118.3211,59064.0
2022-04-14 11:20:00,120.96,121.42,120.83,121.33,41928.0,118.3603,118.8104,118.2331,118.7223,41928.0
2022-04-14 11:30:00,121.28,121.35,120.83,120.85,48920.0,118.6734,118.7419,118.2331,118.2526,48920.0
2022-04-14 11:40:00,120.83,120.97,120.56,120.73,24120.0,118.2331,118.3701,117.9689,118.1352,24120.0
2022-04-14 11:50:00,120.72,120.73,120.52,120.53,23862.0,118.1254,118.1352,117.9297,117.9395,23862.0
2022-04-14 12:00:00,120.52,120.64,120.35,120.58,41844.0,117.9297,118.0472,117.7634,117.9885,41844.0
2022-04-14 12:10:00,120.56,120.64,120.38,120.47,18420.0,117.9689,118.0472,117.7927,117.8808,18420.0
2022-04-14 12:20:00,120.49,120.51,120.2,120.25,27416.0,117.9004,117.92,117.6166,117.6655,27416.0
2022-04-14 12:30:00,120.25,120.42,120.19,120.31,20576.0,117.6655,117.8319,117.6068,117.7243,20576.0
2022-04-14 12:40:00,120.3,120.3,120.04,120.05,20834.0,117.7145,117.7145,117.4601,117.4698,20834.0
2022-04-14 12:50:00,120.06,120.28,120.04,120.28,15000.0,117.4796,117.6949,117.4601,117.6949,15000.0
2022-04-14 13:00:00,120.27,120.4,120.27,120.33,28718.0,117.6851,117.8123,117.6851,117.7438,28718.0
2022-04-14 13:10:00,120.3,120.34,120.09,120.13,31780.0,117.7145,117.7536,117.509,117.5481,31780.0
2022-04-14 13:20:00,120.16,120.26,120.06,120.19,69412.0,117.5775,117.6753,117.4796,117.6068,69412.0
2022-04-14 13:30:00,120.25,120.52,120.16,120.39,31990.0,117.6655,117.9297,117.5775,117.8025,31990.0
2022-04-14 13:40:00,120.39,120.64,120.36,120.61,25076.0,117.8025,118.0472,117.7732,118.0178,25076.0
2022-04-14 13:50:00,120.63,120.67,120.47,120.64,59142.0,118.0374,118.0765,117.8808,118.0472,59142.0
2022-04-14 14:00:00,120.69,121.12,120.6,120.83,188618.0,118.0961,118.5168,118.008,118.2331,188618.0
2022-04-14 14:10:00,120.81,120.92,120.63,120.65,16146.0,118.2135,118.3211,118.0374,118.0569,16146.0
2022-04-14 14:20:00,120.64,120.67,120.51,120.67,16300.0,118.0472,118.0765,117.92,118.0765,16300.0
2022-04-14 14:30:00,120.58,120.63,120.22,120.28,11612.0,117.9885,118.0374,117.6362,117.6949,11612.0
2022-04-14 14:40:00,120.28,120.29,120.11,120.14,10800.0,117.6949,117.7047,117.5286,117.5579,10800.0
2022-04-14 14:50:00,120.19,120.19,119.76,119.76,29986.0,117.6068,117.6068,117.1861,117.1861,29986.0
2022-04-14 15:00:00,119.77,119.91,119.68,119.71,45642.0,117.1959,117.3329,117.1078,117.1371,45642.0
2022-04-14 15:10:00,119.7,120.02,119.68,119.96,21528.0,117.1274,117.4405,117.1078,117.3818,21528.0
2022-04-14 15:20:00,119.96,120.03,119.75,119.76,25100.0,117.3818,117.4503,117.1763,117.1861,25100.0
2022-04-14 15:30:00,119.78,119.78,119.27,119.28,146930.0,117.2056,117.2056,116.7066,116.7164,146930.0
2022-04-14 15:40:00,119.28,119.52,119.2,119.36,119106.0,116.7164,116.9512,116.6381,116.7947,119106.0
2022-04-14 15:50:00,119.31,119.33,119.08,119.16,118920.0,116.7457,116.7653,116.5207,116.599,118920.0
2022-04-18 09:30:00,118.63,120.15,118.56,119.64,74280.0,116.0804,117.5677,116.0119,117.0687,74280.0
2022-04-18 09:40:00,119.55,119.99,119.29,119.57,35368.0,116.9806,117.4111,116.7262,117.0002,35368.0
2022-04-18 09:50:00,119.39,120.02,118.98,119.99,71958.0,116.824,117.4405,116.4228,117.4111,71958.0
2022-04-18 10:00:00,119.97,120.73,119.66,120.43,44964.0,117.3916,118.1352,117.0882,117.8417,44964.0
2022-04-18 10:10:00,120.28,121.11,120.22,120.92,37448.0,117.6949,118.5071,117.6362,118.3211,37448.0
2022-04-18 10:20:00,120.94,121.7,120.74,121.41,229756.0,118.3407,119.0844,118.145,118.8006,229756.0
2022-04-18 10:30:00,121.42,121.63,121.17,121.63,182882.0,118.8104,119.0159,118.5658,119.0159,182882.0
2022-04-18 10:40:00,121.67,121.89,121.52,121.77,153472.0,119.055,119.2703,118.9082,119.1529,153472.0
2022-04-18 10:50:00,121.78,121.79,121.13,121.36,53144.0,119.1627,119.1724,118.5266,118.7517,53144.0
2022-04-18 11:00:00,121.27,121.63,121.16,121.35,25374.0,118.6636,119.0159,118.556,118.7419,25374.0
2022-04-18 11:10:00,121.33,121.51,120.8,120.85,24772.0,118.7223,118.8985,118.2037,118.2526,24772.0
2022-04-18 11:20:00,120.81,120.87,120.55,120.76,30446.0,118.2135,118.2722,117.9591,118.1646,30446.0
2022-04-18 11:30:00,120.7,120.76,120.5,120.66,31886.0,118.1059,118.1646,117.9102,118.0667,31886.0
2022-04-18 11:40:00,120.6,120.7,120.35,120.35,33104.0,118.008,118.1059,117.7634,117.7634,33104.0
2022-04-18 11:50:00,120.37,120.9,120.33,120.9,35368.0,117.783,118.3016,117.7438,118.3016,35368.0
2022-04-18 12:00:00,120.75,120.83,120.54,120.54,14046.0,118.1548,118.2331,117.9493,117.9493,14046.0
2022-04-18 12:10:00,120.53,120.53,119.83,119.86,18974.0,117.9395,117.9395,117.2546,117.2839,18974.0
2022-04-18 12:20:00,119.89,119.95,119.77,119.86,23454.0,117.3133,117.372,117.1959,117.2839,23454.0
2022-04-18 12:30:00,119.86,120.14,119.84,120.04,22106.0,117.2839,117.5579,117.2644,117.4601,22106.0
2022-04-18 12:40:00,120.05,120.29,119.9,120.19,23080.0,117.4698,117.7047,117.3231,117.6068,23080.0
2022-04-18 12:50:00,120.21,120.42,120.19,120.33,9600.0,117.6264,117.8319,117.6068,117.7438,9600.0
2022-04-18 13:00:00,120.35,120.82,120.16,120.82,18000.0,117.7634,118.2233,117.5775,118.2233,18000.0
2022-04-18 13:10:00,120.76,120.98,120.66,120.71,26298.0,118.1646,118.3799,118.0667,118.1157,26298.0
2022-04-18 13:20:00,120.71,120.97,120.64,120.83,13140.0,118.1157,118.3701,118.0472,118.2331,13140.0
2022-04-18 13:30:00,120.88,121.69,120.86,121.54,29814.0,118.282,119.0746,118.2624,118.9278,29814.0
2022-04-18 13:40:00,121.63,121.89,121.52,121.85,33032.0,119.0159,119.2703,118.9082,119.2312,33032.0
2022-04-18 13:50:00,121.8,122.06,121.78,121.91,45492.0,119.1822,119.4366,119.1627,119.2899,45492.0
2022-04-18 14:00:00,121.92,122.1,121.64,121.73,41860.0,119.2997,119.4758,119.0257,119.1137,41860.0
2022-04-18 14:10:00,121.69,121.93,121.43,121.59,24268.0,119.0746,119.3094,118.8202,118.9767,24268.0
2022-04-18 14:20:00,121.52,122.17,121.44,121.84,41786.0,118.9082,119.5443,118.83,119.2214,41786.0
2022-04-18 14:30:00,121.84,122.13,121.81,122.01,54182.0,119.2214,119.5051,119.192,119.3877,54182.0
2022-04-18 14:40:00,121.99,122.06,121.57,121.71,62504.0,119.3681,119.4366,118.9572,119.0942,62504.0
2022-04-18 14:50:00,121.67,121.85,121.37,121.41,57506.0,119.055,119.2312,118.7615,118.8006,57506.0
2022-04-18 15:00:00,121.42,121.49,121.24,121.32,24000.0,118.8104,118.8789,118.6343,118.7125,24000.0
2022-04-18 15:10:00,121.32,121.42,121.08,121.23,37014.0,118.7125,118.8104,118.4777,118.6245,37014.0
2022-04-18 15:20:00,121.21,121.33,121.08,121.13,33498.0,118.6049,118.7223,118.4777,118.5266,33498.0
2022-04-18 15:30:00,121.12,121.12,120.6,120.68,71086.0,118.5168,118.5168,118.008,118.0863,71086.0
2022-04-18 15:40:00,120.69,120.83,120.35,120.39,69190.0,118.0961,118.2331,117.7634,117.8025,69190.0
2022-04-18 15:50:00,120.36,121.14,120.2,121.14,126598.0,117.7732,118.5364,117.6166,118.5364,126598.0
2022-04-19 09:30:00,120.65,121.24,120.07,120.08,40496.0,118.0569,118.6343,117.4894,117.4992,40496.0
2022-04-19 09:40:00,120.07,121.19,120.0,121.04,54030.0,117.4894,118.5853,117.4209,118.4386,54030.0
2022-04-19 09:50:00,120.94,121.67,120.7,121.66,79330.0,118.3407,119.055,118.1059,119.0452,79330.0
2022-04-19 10:00:00,121.7,122.13,121.41,122.01,70450.0,119.0844,119.5051,118.8006,119.3877,70450.0
2022-04-19 10:10:00,122.04,122.51,122.04,122.39,97242.0,119.4171,119.877,119.4171,119.7595,97242.0
2022-04-19 10:20:00,122.35,122.49,122.26,122.33,62030.0,119.7204,119.8574,119.6323,119.7008,62030.0
2022-04-19 10:30:00,122.32,122.83,122.32,122.83,58484.0,119.6911,120.1901,119.6911,120.1901,58484.0
2022-04-19 10:40:00,122.89,123.17,122.83,123.08,81044.0,120.2488,120.5228,120.1901,120.4347,81044.0
2022-04-19 10:50:00,123.08,123.24,122.95,123.07,39232.0,120.4347,120.5913,120.3075,120.4249,39232.0
2022-04-19 11:00:00,122.95,123.13,122.75,123.07,28220.0,120.3075,120.4836,120.1118,120.4249,28220.0
2022-04-19 11:10:00,123.07,123.36,122.91,123.0,66522.0,120.4249,120.7087,120.2684,120.3564,66522.0
2022-04-19 11:20:00,123.01,123.32,122.95,123.32,35304.0,120.3662,120.6696,120.3075,120.6696,35304.0
2022-04-19 11:30:00,123.31,123.47,123.11,123.46,28600.0,120.6598,120.8163,120.4641,120.8066,28600.0
2022-04-19 11:40:00,123.44,123.69,123.39,123.69,82672.0,120.787,121.0316,120.7381,121.0316,82672.0
2022-04-19 11:50:00,123.67,123.74,123.36,123.42,84428.0,121.012,121.0805,120.7087,120.7674,84428.0
2022-04-19 12:00:00,123.39,123.42,123.13,123.38,38358.0,120.7381,120.7674,120.4836,120.7283,38358.0
2022-04-19 12:10:00,123.36,123.38,123.06,123.24,19846.0,120.7087,120.7283,120.4151,120.5913,19846.0
2022-04-19 12:20:00,123.27,123.31,123.02,123.08,10982.0,120.6206,120.6598,120.376,120.4347,10982.0
2022-04-19 12:30:00,123.12,123.23,122.97,123.0,17670.0,120.4739,120.5815,120.3271,120.3564,17670.0
2022-04-19 12:40:00,123.02,123.16,122.92,123.16,12800.0,120.376,120.513,120.2782,120.513,12800.0
2022-04-19 12:50:00,123.14,123.36,123.14,123.21,20238.0,120.4934,120.7087,120.4934,120.5619,20238.0
2022-04-19 13:00:00,123.22,123.33,123.16,123.18,21134.0,120.5717,120.6793,120.513,120.5326,21134.0
2022-04-19 13:10:00,123.16,123.31,123.08,123.3,10000.0,120.513,120.6598,120.4347,120.65,10000.0
2022-04-19 13:20:00,123.27,123.35,122.89,122.92,20068.0,120.6206,120.6989,120.2488,120.2782,20068.0
2022-04-19 13:30:00,122.95,123.13,122.95,123.11,30850.0,120.3075,120.4836,120.3075,120.4641,30850.0
2022-04-19 13:40:00,123.12,123.13,122.89,123.12,16222.0,120.4739,120.4836,120.2488,120.4739,16222.0
2022-04-19 13:50:00,123.14,123.33,123.14,123.2,29738.0,120.4934,120.6793,120.4934,120.5521,29738.0
2022-04-19 14:00:00,123.16,123.26,123.05,123.1,17800.0,120.513,120.6109,120.4054,120.4543,17800.0
2022-04-19 14:10:00,123.13,123.13,122.58,122.62,29730.0,120.4836,120.4836,119.9455,119.9846,29730.0
2022-04-19 14:20:00,122.6,122.79,122.54,122.78,17402.0,119.965,120.151,119.9063,120.1412,17402.0
2022-04-19 14:30:00,122.78,123.08,122.67,123.06,24986.0,120.1412,120.4347,120.0335,120.4151,24986.0
2022-04-19 14:40:00,123.05,123.17,122.96,123.0,21798.0,120.4054,120.5228,120.3173,120.3564,21798.0
2022-04-19 14:50:00,122.98,123.19,122.97,123.17,14070.0,120.3369,120.5424,120.3271,120.5228,14070.0
2022-04-19 15:00:00,123.14,123.25,122.92,123.25,32404.0,120.4934,120.6011,120.2782,120.6011,32404.0
2022-04-19 15:10:00,123.22,123.66,123.22,123.6,68640.0,120.5717,121.0023,120.5717,120.9435,68640.0
2022-04-19 15:20:00,123.61,123.73,123.56,123.63,39010.0,120.9533,121.0707,120.9044,120.9729,39010.0
2022-04-19 15:30:00,123.7,123.81,123.64,123.76,46742.0,121.0414,121.149,120.9827,121.1001,46742.0
2022-04-19 15:40:00,123.72,123.72,123.3,123.45,56698.0,121.061,121.061,120.65,120.7968,56698.0
2022-04-19 15:50:00,123.49,123.87,123.49,123.67,87600.0,120.8359,121.2077,120.8359,121.012,87600.0
2022-04-20 09:30:00,125.82,126.6,125.67,125.7,188866.0,123.1158,123.8791,122.9691,122.9984,188866.0
2022-04-20 09:40:00,125.76,125.76,124.79,125.61,116336.0,123.0571,123.0571,122.108,122.9103,116336.0
2022-04-20 09:50:00,125.58,125.69,124.92,125.14,62682.0,122.881,122.9886,122.2352,122.4504,62682.0
2022-04-20 10:00:00,125.06,125.36,124.46,124.98,59278.0,122.3722,122.6657,121.7851,122.2939,59278.0
2022-04-20 10:10:00,124.97,125.5,124.97,125.15,40712.0,122.2841,122.8027,122.2841,122.4602,40712.0
2022-04-20 10:20:00,125.18,125.56,124.82,125.26,69152.0,122.4896,122.8614,122.1373,122.5679,69152.0
2022-04-20 10:30:00,125.27,125.41,124.89,125.21,31884.0,122.5777,122.7146,122.2058,122.5189,31884.0
2022-04-20 10:40:00,125.23,125.42,125.1,125.24,24030.0,122.5385,122.7244,122.4113,122.5483,24030.0
2022-04-20 10:50:00,125.18,125.47,125.07,125.18,37670.0,122.4896,122.7734,122.3819,122.4896,37670.0
2022-04-20 11:00:00,125.08,125.09,124.57,124.6,46340.0,122.3917,122.4015,121.8927,121.9221,46340.0
2022-04-20 11:10:00,124.61,124.61,123.89,123.91,72080.0,121.9318,121.9318,121.2273,121.2469,72080.0
2022-04-20 11:20:00,123.92,124.05,123.79,123.89,18544.0,121.2567,121.3839,121.1295,121.2273,18544.0
2022-04-20 11:30:00,123.87,124.09,123.8,123.92,26846.0,121.2077,121.423,121.1392,121.2567,26846.0
2022-04-20 11:40:00,123.9,124.24,123.68,123.77,21734.0,121.2371,121.5698,121.0218,121.1099,21734.0
2022-04-20 11:50:00,123.78,123.79,123.34,123.51,63312.0,121.1197,121.1295,120.6891,120.8555,63312.0
2022-04-20 12:00:00,123.57,123.83,123.33,123.45,28024.0,120.9142,121.1686,120.6793,120.7968,28024.0
2022-04-20 12:10:00,123.44,123.44,123.23,123.38,24116.0,120.787,120.787,120.5815,120.7283,24116.0
2022-04-20 12:20:00,123.36,123.41,123.11,123.41,20860.0,120.7087,120.7576,120.4641,120.7576,20860.0
2022-04-20 12:30:00,123.49,123.91,123.41,123.64,36094.0,120.8359,121.2469,120.7576,120.9827,36094.0
2022-04-20 12:40:00,123.74,123.8,123.52,123.64,29332.0,121.0805,121.1392,120.8653,120.9827,29332.0
2022-04-20 12:50:00,123.78,124.13,123.76,123.95,33920.0,121.1197,121.4622,121.1001,121.286,33920.0
2022-04-20 13:00:00,123.88,124.14,123.74,123.79,41412.0,121.2175,121.4719,121.0805,121.1295,41412.0
2022-04-20 13:10:00,123.9,124.44,123.9,124.03,37596.0,121.2371,121.7655,121.2371,121.3643,37596.0
2022-04-20 13:20:00,124.08,124.28,124.03,124.11,24064.0,121.4132,121.6089,121.3643,121.4426,24064.0
2022-04-20 13:30:00,124.12,124.23,123.93,124.04,16766.0,121.4524,121.56,121.2665,121.3741,16766.0
2022-04-20 13:40:00,124.07,124.49,124.06,124.19,23382.0,121.4034,121.8144,121.3937,121.5209,23382.0
2022-04-20 13:50:00,124.16,124.22,124.01,124.17,16280.0,121.4915,121.5502,121.3447,121.5013,16280.0
2022-04-20 14:00:00,124.24,124.36,124.07,124.11,25098.0,121.5698,121.6872,121.4034,121.4426,25098.0
2022-04-20 14:10:00,124.14,124.14,123.68,123.69,13636.0,121.4719,121.4719,121.0218,121.0316,13636.0
2022-04-20 14:20:00,123.7,123.74,123.58,123.61,27440.0,121.0414,121.0805,120.924,120.9533,27440.0
2022-04-20 14:30:00,123.6,123.72,123.35,123.43,38630.0,120.9435,121.061,120.6989,120.7772,38630.0
2022-04-20 14:40:00,123.4,123.7,123.33,123.61,20924.0,120.7478,121.0414,120.6793,120.9533,20924.0
2022-04-20 14:50:00,123.6,123.6,123.1,123.35,33234.0,120.9435,120.9435,120.4543,120.6989,33234.0
2022-04-20 15:00:00,123.45,123.76,123.44,123.6,38130.0,120.7968,121.1001,120.787,120.9435,38130.0
2022-04-20 15:10:00,123.61,123.86,123.46,123.71,45630.0,120.9533,121.198,120.8066,121.0512,45630.0
2022-04-20 15:20:00,123.68,123.89,123.56,123.74,30696.0,121.0218,121.2273,120.9044,121.0805,30696.0
2022-04-20 15:30:00,123.72,123.81,123.48,123.7,28084.0,121.061,121.149,120.8261,121.0414,28084.0
2022-04-20 15:40:00,123.79,124.23,123.65,124.08,57614.0,121.1295,121.56,120.9925,121.4132,57614.0
2022-04-20 15:50:00,124.08,124.13,123.27,123.36,74398.0,121.4132,121.4622,120.6206,120.7087,74398.0
2022-04-21 09:30:00,125.04,126.38,124.9,125.64,92190.0,122.3526,123.6638,122.2156,122.9397,92190.0
2022-04-21 09:40:00,125.66,125.85,125.08,125.39,55752.0,122.9593,123.1452,122.3917,122.6951,55752.0
2022-04-21 09:50:00,125.48,125.61,124.63,124.75,41306.0,122.7831,122.9103,121.9514,122.0688,41306.0
2022-04-21 10:00:00,124.67,125.02,124.22,124.57,34142.0,121.9905,122.333,121.5502,121.8927,34142.0
2022-04-21 10:10:00,124.55,124.67,124.16,124.39,28430.0,121.8731,121.9905,121.4915,121.7166,28430.0
2022-04-21 10:20:00,124.32,125.07,124.07,124.94,27714.0,121.6481,122.3819,121.4034,122.2547,27714.0
2022-04-21 10:30:00,124.95,125.23,124.6,124.67,31866.0,122.2645,122.5385,121.9221,121.9905,31866.0
2022-04-21 10:40:00,124.78,124.78,124.17,124.21,43290.0,122.0982,122.0982,121.5013,121.5404,43290.0
2022-04-21 10:50:00,124.25,124.45,124.04,124.31,48700.0,121.5796,121.7753,121.3741,121.6383,48700.0
2022-04-21 11:00:00,124.29,124.47,123.97,124.26,33830.0,121.6187,121.7948,121.3056,121.5894,33830.0
2022-04-21 11:10:00,124.23,124.44,124.04,124.29,14266.0,121.56,121.7655,121.3741,121.6187,14266.0
2022-04-21 11:20:00,124.23,124.36,123.86,124.04,35592.0,121.56,121.6872,121.198,121.3741,35592.0
2022-04-21 11:30:00,124.0,124.08,123.54,123.6,25474.0,121.3349,121.4132,120.8848,120.9435,25474.0
2022-04-21 11:40:00,123.58,123.66,123.17,123.21,54638.0,120.924,121.0023,120.5228,120.5619,54638.0
2022-04-21 11:50:00,123.17,123.17,122.41,122.45,86070.0,120.5228,120.5228,119.7791,119.8183,86070.0
2022-04-21 12:00:00,122.48,122.68,122.14,122.14,74774.0,119.8476,120.0433,119.5149,119.5149,74774.0
2022-04-21 12:10:00,122.18,122.38,122.14,122.28,15140.0,119.5541,119.7498,119.5149,119.6519,15140.0
2022-04-21 12:20:00,122.33,122.34,121.86,122.02,15304.0,119.7008,119.7106,119.2409,119.3975,15304.0
2022-04-21 12:30:00,122.0,122.01,121.67,121.77,116316.0,119.3779,119.3877,119.055,119.1529,116316.0
2022-04-21 12:40:00,121.88,122.14,121.83,121.83,6370.0,119.2605,119.5149,119.2116,119.2116,6370.0
2022-04-21 12:50:00,121.75,121.75,121.53,121.64,4980.0,119.1333,119.1333,118.918,119.0257,4980.0
2022-04-21 13:00:00,121.58,121.67,121.33,121.37,11624.0,118.967,119.055,118.7223,118.7615,11624.0
2022-04-21 13:10:00,121.36,121.61,121.21,121.26,7440.0,118.7517,118.9963,118.6049,118.6538,7440.0
2022-04-21 13:20:00,121.33,122.24,121.33,122.14,30162.0,118.7223,119.6128,118.7223,119.5149,30162.0
2022-04-21 13:30:00,122.18,122.3,121.53,121.68,33878.0,119.5541,119.6715,118.918,119.0648,33878.0
2022-04-21 13:40:00,121.65,121.89,121.54,121.74,16562.0,119.0355,119.2703,118.9278,119.1235,16562.0
2022-04-21 13:50:00,121.54,121.76,121.34,121.42,15284.0,118.9278,119.1431,118.7321,118.8104,15284.0
2022-04-21 14:00:00,121.26,121.27,120.59,120.64,189506.0,118.6538,118.6636,117.9982,118.0472,189506.0
2022-04-21 14:10:00,120.62,120.81,120.31,120.53,128226.0,118.0276,118.2135,117.7243,117.9395,128226.0
2022-04-21 14:20:00,120.57,120.83,120.5,120.79,6336.0,117.9787,118.2331,117.9102,118.1939,6336.0
2022-04-21 14:30:00,120.8,121.35,120.7,120.97,11992.0,118.2037,118.7419,118.1059,118.3701,11992.0
2022-04-21 14:40:00,120.89,120.95,120.49,120.51,16272.0,118.2918,118.3505,117.9004,117.92,16272.0
2022-04-21 14:50:00,120.51,120.63,120.44,120.61,17258.0,117.92,118.0374,117.8515,118.0178,17258.0
2022-04-21 15:00:00,120.46,120.51,120.08,120.13,21292.0,117.871,117.92,117.4992,117.5481,21292.0
2022-04-21 15:10:00,120.06,120.21,119.85,120.03,60424.0,117.4796,117.6264,117.2741,117.4503,60424.0
2022-04-21 15:20:00,120.06,120.39,119.92,120.36,58294.0,117.4796,117.8025,117.3426,117.7732,58294.0
2022-04-21 15:30:00,120.35,120.44,119.7,119.8,58078.0,117.7634,117.8515,117.1274,117.2252,58078.0
2022-04-21 15:40:00,119.88,120.14,119.61,119.61,73838.0,117.3035,117.5579,117.0393,117.0393,73838.0
2022-04-21 15:50:00,119.61,120.51,119.61,120.1,179490.0,117.0393,117.92,117.0393,117.5188,179490.0
2022-04-22 09:30:00,120.0,120.69,119.5,119.57,247852.0,117.4209,118.0961,116.9317,117.0002,247852.0
2022-04-22 09:40:00,119.44,119.68,118.92,119.61,40212.0,116.873,117.1078,116.3641,117.0393,40212.0
2022-04-22 09:50:00,119.61,120.39,119.53,119.68,46174.0,117.0393,117.8025,116.961,117.1078,46174.0
2022-04-22 10:00:00,119.71,120.61,119.69,120.36,39266.0,117.1371,118.0178,117.1176,117.7732,39266.0
2022-04-22 10:10:00,120.36,120.41,119.36,119.38,47162.0,117.7732,117.8221,116.7947,116.8142,47162.0
2022-04-22 10:20:00,119.16,119.41,118.96,119.01,38602.0,116.599,116.8436,116.4033,116.4522,38602.0
2022-04-22 10:30:00,119.02,119.82,118.94,119.27,15866.0,116.462,117.2448,116.3837,116.7066,15866.0
2022-04-22 10:40:00,119.17,119.8,118.99,119.63,22074.0,116.6088,117.2252,116.4326,117.0589,22074.0
2022-04-22 10:50:00,119.54,119.67,119.25,119.39,28094.0,116.9708,117.098,116.687,116.824,28094.0
2022-04-22 11:00:00,119.33,120.11,119.08,120.11,32406.0,116.7653,117.5286,116.5207,117.5286,32406.0
2022-04-22 11:10:00,120.08,120.14,119.74,119.96,33164.0,117.4992,117.5579,117.1665,117.3818,33164.0
2022-04-22 11:20:00,119.94,120.29,119.67,119.75,40474.0,117.3622,117.7047,117.098,117.1763,40474.0
2022-04-22 11:30:00,119.77,119.86,119.22,119.29,8350.0,117.1959,117.2839,116.6577,116.7262,8350.0
2022-04-22 11:40:00,119.25,119.29,118.81,118.95,14404.0,116.687,116.7262,116.2565,116.3935,14404.0
2022-04-22 11:50:00,118.92,119.0,118.67,118.69,13552.0,116.3641,116.4424,116.1195,116.1391,13552.0
2022-04-22 12:00:00,118.68,118.83,118.65,118.67,22580.0,116.1293,116.2761,116.0999,116.1195,22580.0
2022-04-22 12:10:00,118.67,118.75,118.54,118.6,30072.0,116.1195,116.1978,115.9923,116.051,30072.0
2022-04-22 12:20:00,118.66,119.01,118.64,118.72,22402.0,116.1097,116.4522,116.0901,116.1684,22402.0
2022-04-22 12:30:00,118.7,119.02,118.68,118.72,13516.0,116.1489,116.462,116.1293,116.1684,13516.0
2022-04-22 12:40:00,118.8,118.81,118.6,118.78,14400.0,116.2467,116.2565,116.051,116.2271,14400.0
2022-04-22 12:50:00,118.7,118.7,118.36,118.39,13024.0,116.1489,116.1489,115.8162,115.8455,13024.0
2022-04-22 13:00:00,118.45,118.52,118.28,118.44,20226.0,115.9042,115.9727,115.7379,115.8944,20226.0
2022-04-22 13:10:00,118.43,118.77,118.43,118.66,13200.0,115.8847,116.2174,115.8847,116.1097,13200.0
2022-04-22 13:20:00,118.63,118.63,118.37,118.42,19032.0,116.0804,116.0804,115.8259,115.8749,19032.0
2022-04-22 13:30:00,118.47,118.51,118.22,118.25,30544.0,115.9238,115.9629,115.6792,115.7085,30544.0
2022-04-22 13:40:00,118.25,118.38,118.14,118.33,25560.0,115.7085,115.8357,115.6009,115.7868,25560.0
2022-04-22 13:50:00,118.24,118.24,118.0,118.0,6632.0,115.6987,115.6987,115.4639,115.4639,6632.0
2022-04-22 14:00:00,117.98,118.13,117.94,117.97,11334.0,115.4443,115.5911,115.4052,115.4345,11334.0
2022-04-22 14:10:00,117.98,118.39,117.97,118.39,5440.0,115.4443,115.8455,115.4345,115.8455,5440.0
2022-04-22 14:20:00,118.38,118.55,118.12,118.25,15772.0,115.8357,116.0021,115.5813,115.7085,15772.0
2022-04-22 14:30:00,118.19,118.28,117.84,117.9,31490.0,115.6498,115.7379,115.3073,115.366,31490.0
2022-04-22 14:40:00,117.9,118.05,117.83,117.86,28290.0,115.366,115.5128,115.2976,115.3269,28290.0
2022-04-22 14:50:00,117.91,117.91,117.58,117.73,79794.0,115.3758,115.3758,115.0529,115.1997,79794.0
2022-04-22 15:00:00,117.78,117.78,117.61,117.63,42678.0,115.2486,115.2486,115.0823,115.1019,42678.0
2022-04-22 15:10:00,117.61,118.33,117.54,118.16,49658.0,115.0823,115.7868,115.0138,115.6205,49658.0
2022-04-22 15:20:00,118.23,118.24,117.8,117.86,36840.0,115.689,115.6987,115.2682,115.3269,36840.0
2022-04-22 15:30:00,117.94,118.64,117.94,118.27,66114.0,115.4052,116.0901,115.4052,115.7281,66114.0
2022-04-22 15:40:00,118.28,118.49,117.61,117.61,67648.0,115.7379,115.9434,115.0823,115.0823,67648.0
2022-04-22 15:50:00,117.65,117.68,117.27,117.41,194298.0,115.1214,115.1508,114.7496,114.8866,194298.0
2022-04-25 09:30:00,116.5,118.03,116.35,117.44,144886.0,113.9961,115.4933,113.8494,114.9159,144886.0
2022-04-25 09:40:00,117.22,117.32,116.21,117.14,115222.0,114.7007,114.7985,113.7124,114.6224,115222.0
2022-04-25 09:50:00,117.13,117.67,116.45,116.46,136444.0,114.6126,115.141,113.9472,113.957,136444.0
2022-04-25 10:00:00,116.5,117.13,116.39,117.08,95106.0,113.9961,114.6126,113.8885,114.5637,95106.0
2022-04-25 10:10:00,117.02,117.21,116.45,117.21,64388.0,114.505,114.6909,113.9472,114.6909,64388.0
2022-04-25 10:20:00,117.19,118.35,116.74,118.27,148802.0,114.6713,115.8064,114.231,115.7281,148802.0
2022-04-25 10:30:00,118.22,119.04,118.21,118.64,247790.0,115.6792,116.4815,115.6694,116.0901,247790.0
2022-04-25 10:40:00,118.67,118.9,118.47,118.81,241878.0,116.1195,116.3446,115.9238,116.2565,241878.0
2022-04-25 10:50:00,118.76,118.76,117.6,117.64,169932.0,116.2076,116.2076,115.0725,115.1116,169932.0
2022-04-25 11:00:00,117.61,117.8,117.35,117.64,77320.0,115.0823,115.2682,114.8279,115.1116,77320.0
2022-04-25 11:10:00,117.61,117.93,116.99,117.29,68672.0,115.0823,115.3954,114.4756,114.7692,68672.0
2022-04-25 11:20:00,117.33,117.89,117.33,117.48,34486.0,114.8083,115.3563,114.8083,114.9551,34486.0
2022-04-25 11:30:00,117.44,117.86,117.16,117.47,24018.0,114.9159,115.3269,114.642,114.9453,24018.0
2022-04-25 11:40:00,117.57,117.57,116.84,116.84,21180.0,115.0431,115.0431,114.3288,114.3288,21180.0
2022-04-25 11:50:00,116.82,117.17,116.82,116.99,21940.0,114.3093,114.6517,114.3093,114.4756,21940.0
2022-04-25 12:00:00,116.78,117.47,116.74,117.32,18410.0,114.2701,114.9453,114.231,114.7985,18410.0
2022-04-25 12:10:00,117.26,117.87,117.24,117.53,47472.0,114.7398,115.3367,114.7202,115.004,47472.0
2022-04-25 12:20:00,117.56,118.04,117.56,117.63,13444.0,115.0334,115.503,115.0334,115.1019,13444.0
2022-04-25 12:30:00,117.69,118.16,117.48,117.93,15348.0,115.1606,115.6205,114.9551,115.3954,15348.0
2022-04-25 12:40:00,117.88,118.29,117.67,118.26,10600.0,115.3465,115.7477,115.141,115.7183,10600.0
2022-04-25 12:50:00,118.25,118.25,117.41,117.44,13200.0,115.7085,115.7085,114.8866,114.9159,13200.0
2022-04-25 13:00:00,117.51,117.63,117.14,117.56,16614.0,114.9844,115.1019,114.6224,115.0334,16614.0
2022-04-25 13:10:00,117.61,117.88,117.54,117.83,9134.0,115.0823,115.3465,115.0138,115.2976,9134.0
2022-04-25 13:20:00,117.88,118.03,117.54,117.83,11724.0,115.3465,115.4933,115.0138,115.2976,11724.0
2022-04-25 13:30:00,118.03,118.14,117.31,117.46,15478.0,115.4933,115.6009,114.7887,114.9355,15478.0
2022-04-25 13:40:00,117.41,117.79,117.41,117.66,6752.0,114.8866,115.2584,114.8866,115.1312,6752.0
2022-04-25 13:50:00,117.51,117.6,117.3,117.36,4600.0,114.9844,115.0725,114.7789,114.8377,4600.0
2022-04-25 14:00:00,117.36,117.68,117.16,117.61,10106.0,114.8377,115.1508,114.642,115.0823,10106.0
2022-04-25 14:10:00,117.62,117.82,117.24,117.68,12226.0,115.0921,115.2878,114.7202,115.1508,12226.0
2022-04-25 14:20:00,117.75,118.2,117.65,118.2,31172.0,115.2193,115.6596,115.1214,115.6596,31172.0
2022-04-25 14:30:00,118.2,118.3,118.04,118.07,11020.0,115.6596,115.7575,115.503,115.5324,11020.0
2022-04-25 14:40:00,117.97,118.66,117.89,118.66,29396.0,115.4345,116.1097,115.3563,116.1097,29396.0
2022-04-25 14:50:00,118.66,118.76,118.17,118.19,52048.0,116.1097,116.2076,115.6302,115.6498,52048.0
2022-04-25 15:00:00,118.18,118.24,117.26,117.45,53358.0,115.64,115.6987,114.7398,114.9257,53358.0
2022-04-25 15:10:00,117.42,118.11,117.39,118.09,24070.0,114.8964,115.5715,114.867,115.552,24070.0
2022-04-25 15:20:00,118.17,118.54,118.04,118.53,46588.0,115.6302,115.9923,115.503,115.9825,46588.0
2022-04-25 15:30:00,118.49,118.77,118.42,118.77,64802.0,115.9434,116.2174,115.8749,116.2174,64802.0
2022-04-25 15:40:00,118.79,118.97,118.44,118.57,104238.0,116.2369,116.4131,115.8944,116.0216,104238.0
2022-04-25 15:50:00,118.48,119.4,118.38,119.3,162118.0,115.9336,116.8338,115.8357,116.736,162118.0
2022-04-26 09:30:00,117.89,118.28,116.95,116.95,83100.0,115.3563,115.7379,114.4365,114.4365,83100.0
2022-04-26 09:40:00,116.91,117.34,116.83,116.95,164074.0,114.3973,114.8181,114.319,114.4365,164074.0
2022-04-26 09:50:00,116.94,116.96,116.16,116.33,121136.0,114.4267,114.4463,113.6634,113.8298,121136.0
2022-04-26 10:00:00,116.31,116.39,115.53,116.14,133670.0,113.8102,113.8885,113.047,113.6439,133670.0
2022-04-26 10:10:00,116.07,116.27,115.64,115.82,79086.0,113.5754,113.7711,113.1546,113.3308,79086.0
2022-04-26 10:20:00,115.79,116.01,115.5,115.98,52464.0,113.3014,113.5167,113.0176,113.4873,52464.0
2022-04-26 10:30:00,115.89,116.0,115.33,115.48,66536.0,113.3992,113.5069,112.8513,112.9981,66536.0
2022-04-26 10:40:00,115.46,116.01,115.17,115.88,122568.0,112.9785,113.5167,112.6947,113.3895,122568.0
2022-04-26 10:50:00,115.86,115.86,115.45,115.51,50854.0,113.3699,113.3699,112.9687,113.0274,50854.0
2022-04-26 11:00:00,115.45,115.49,114.99,115.18,55466.0,112.9687,113.0078,112.5186,112.7045,55466.0
2022-04-26 11:10:00,115.19,115.29,114.92,114.94,24342.0,112.7143,112.8121,112.4501,112.4697,24342.0
2022-04-26 11:20:00,114.88,115.54,114.88,115.39,87812.0,112.411,113.0568,112.411,112.91,87812.0
2022-04-26 11:30:00,115.38,115.64,115.12,115.25,62148.0,112.9002,113.1546,112.6458,112.773,62148.0
2022-04-26 11:40:00,115.23,115.52,115.05,115.39,52680.0,112.7534,113.0372,112.5773,112.91,52680.0
2022-04-26 11:50:00,115.35,115.42,115.05,115.08,21088.0,112.8709,112.9394,112.5773,112.6067,21088.0
2022-04-26 12:00:00,115.15,115.59,115.11,115.55,28964.0,112.6752,113.1057,112.636,113.0666,28964.0
2022-04-26 12:10:00,115.58,115.77,115.39,115.67,44354.0,113.0959,113.2818,112.91,113.184,44354.0
2022-04-26 12:20:00,115.67,116.48,115.66,116.37,137460.0,113.184,113.9766,113.1742,113.8689,137460.0
2022-04-26 12:30:00,116.33,116.39,115.96,115.96,47892.0,113.8298,113.8885,113.4677,113.4677,47892.0
2022-04-26 12:40:00,116.0,116.26,115.92,115.96,38182.0,113.5069,113.7613,113.4286,113.4677,38182.0
2022-04-26 12:50:00,116.0,116.5,115.82,116.39,105038.0,113.5069,113.9961,113.3308,113.8885,105038.0
2022-04-26 13:00:00,116.38,116.38,115.65,115.7,32548.0,113.8787,113.8787,113.1644,113.2133,32548.0
2022-04-26 13:10:00,115.66,115.75,115.48,115.5,30290.0,113.1742,113.2623,112.9981,113.0176,30290.0
2022-04-26 13:20:00,115.5,115.55,115.35,115.42,49010.0,113.0176,113.0666,112.8709,112.9394,49010.0
2022-04-26 13:30:00,115.38,115.72,115.38,115.61,31860.0,112.9002,113.2329,112.9002,113.1253,31860.0
2022-04-26 13:40:00,115.6,115.94,115.56,115.68,38530.0,113.1155,113.4482,113.0763,113.1938,38530.0
2022-04-26 13:50:00,115.61,115.74,115.54,115.69,18236.0,113.1253,113.2525,113.0568,113.2035,18236.0
2022-04-26 14:00:00,115.73,115.97,115.58,115.78,38602.0,113.2427,113.4775,113.0959,113.2916,38602.0
2022-04-26 14:10:00,115.76,116.17,115.75,115.93,32090.0,113.272,113.6732,113.2623,113.4384,32090.0
2022-04-26 14:20:00,115.87,116.31,115.86,116.24,36870.0,113.3797,113.8102,113.3699,113.7417,36870.0
2022-04-26 14:30:00,116.17,116.36,116.03,116.22,30034.0,113.6732,113.8591,113.5362,113.7222,30034.0
2022-04-26 14:40:00,116.12,116.12,115.52,115.62,27120.0,113.6243,113.6243,113.0372,113.1351,27120.0
2022-04-26 14:50:00,115.61,116.25,115.61,116.21,31044.0,113.1253,113.7515,113.1253,113.7124,31044.0
2022-04-26 15:00:00,116.3,116.36,115.63,115.7,33938.0,113.8004,113.8591,113.1448,113.2133,33938.0
2022-04-26 15:10:00,115.69,115.73,114.79,114.89,93980.0,113.2035,113.2427,112.3229,112.4207,93980.0
2022-04-26 15:20:00,114.91,115.18,114.87,114.98,69018.0,112.4403,112.7045,112.4012,112.5088,69018.0
2022-04-26 15:30:00,114.97,115.15,114.64,115.15,98726.0,112.499,112.6752,112.1761,112.6752,98726.0
2022-04-26 15:40:00,115.16,115.32,114.85,114.95,103390.0,112.6849,112.8415,112.3816,112.4795,103390.0
2022-04-26 15:50:00,114.89,115.08,114.32,114.32,264812.0,112.4207,112.6067,111.863,111.863,264812.0
2022-04-27 09:30:00,113.08,115.28,113.08,115.07,85098.0,110.6496,112.8024,110.6496,112.5969,85098.0
2022-04-27 09:40:00,115.17,116.48,115.05,116.17,61774.0,112.6947,113.9766,112.5773,113.6732,61774.0
2022-04-27 09:50:00,116.3,116.37,115.28,115.38,24366.0,113.8004,113.8689,112.8024,112.9002,24366.0
2022-04-27 10:00:00,115.5,116.08,114.54,114.54,26958.0,113.0176,113.5852,112.0783,112.0783,26958.0
2022-04-27 10:10:00,114.59,114.6,113.29,113.63,116412.0,112.1272,112.137,110.8551,111.1878,116412.0
2022-04-27 10:20:00,113.55,114.14,113.39,113.4,28576.0,111.1095,111.6869,110.953,110.9628,28576.0
2022-04-27 10:30:00,113.27,113.99,112.9,113.89,53200.0,110.8356,111.5401,110.4735,111.4422,53200.0
2022-04-27 10:40:00,113.83,114.5,113.5,114.44,100032.0,111.3835,112.0391,111.0606,111.9804,100032.0
2022-04-27 10:50:00,114.44,114.46,113.56,113.6,52940.0,111.9804,112.0,111.1193,111.1585,52940.0
2022-04-27 11:00:00,113.61,114.64,113.61,113.86,18710.0,111.1683,112.1761,111.1683,111.4129,18710.0
2022-04-27 11:10:00,113.92,114.27,113.64,113.95,17488.0,111.4716,111.8141,111.1976,111.5009,17488.0
2022-04-27 11:20:00,113.75,114.26,113.54,114.14,36024.0,111.3052,111.8043,111.0998,111.6869,36024.0
2022-04-27 11:30:00,114.15,114.88,114.15,114.55,112010.0,111.6966,112.411,111.6966,112.088,112010.0
2022-04-27 11:40:00,114.56,114.76,114.08,114.29,47392.0,112.0978,112.2935,111.6282,111.8336,47392.0
2022-04-27 11:50:00,114.27,114.27,113.77,114.16,18412.0,111.8141,111.8141,111.3248,111.7064,18412.0
2022-04-27 12:00:00,114.02,114.51,113.72,114.31,26598.0,111.5694,112.0489,111.2759,111.8532,26598.0
2022-04-27 12:10:00,114.36,114.57,114.14,114.37,20522.0,111.9021,112.1076,111.6869,111.9119,20522.0
2022-04-27 12:20:00,114.39,115.42,114.35,115.26,36528.0,111.9315,112.9394,111.8923,112.7828,36528.0
2022-04-27 12:30:00,115.39,115.45,115.03,115.14,32030.0,112.91,112.9687,112.5577,112.6654,32030.0
2022-04-27 12:40:00,115.13,115.46,114.95,114.98,46500.0,112.6556,112.9785,112.4795,112.5088,46500.0
2022-04-27 12:50:00,115.0,115.27,114.87,115.25,22548.0,112.5284,112.7926,112.4012,112.773,22548.0
2022-04-27 13:00:00,115.25,115.38,114.51,114.88,55710.0,112.773,112.9002,112.0489,112.411,55710.0
2022-04-27 13:10:00,114.91,114.96,114.52,114.6,20776.0,112.4403,112.4892,112.0587,112.137,20776.0
2022-04-27 13:20:00,114.64,115.08,114.39,115.06,25022.0,112.1761,112.6067,111.9315,112.5871,25022.0
2022-04-27 13:30:00,114.92,115.13,114.61,114.61,23298.0,112.4501,112.6556,112.1468,112.1468,23298.0
2022-04-27 13:40:00,114.66,115.09,114.58,114.99,21152.0,112.1957,112.6164,112.1174,112.5186,21152.0
2022-04-27 13:50:00,115.08,115.36,115.05,115.19,35602.0,112.6067,112.8806,112.5773,112.7143,35602.0
2022-04-27 14:00:00,115.17,115.36,115.06,115.23,26834.0,112.6947,112.8806,112.5871,112.7534,26834.0
2022-04-27 14:10:00,115.24,115.52,115.0,115.02,15800.0,112.7632,113.0372,112.5284,112.5479,15800.0
2022-04-27 14:20:00,115.1,115.24,114.96,115.02,14760.0,112.6262,112.7632,112.4892,112.5479,14760.0
2022-04-27 14:30:00,114.97,115.2,114.63,114.95,20418.0,112.499,112.7241,112.1663,112.4795,20418.0
2022-04-27 14:40:00,114.99,115.31,114.83,114.91,19450.0,112.5186,112.8317,112.362,112.4403,19450.0
2022-04-27 14:50:00,114.94,114.95,114.16,114.24,38026.0,112.4697,112.4795,111.7064,111.7847,38026.0
2022-04-27 15:00:00,114.24,114.4,113.94,114.08,51186.0,111.7847,111.9413,111.4912,111.6282,51186.0
2022-04-27 15:10:00,113.97,114.31,113.82,113.96,37418.0,111.5205,111.8532,111.3737,111.5107,37418.0
2022-04-27 15:20:00,113.96,114.09,113.82,114.03,46056.0,111.5107,111.6379,111.3737,111.5792,46056.0
2022-04-27 15:30:00,114.04,114.17,113.63,113.74,79926.0,111.589,111.7162,111.1878,111.2955,79926.0
2022-04-27 15:40:00,113.77,114.23,113.72,113.86,243548.0,111.3248,111.7749,111.2759,111.4129,243548.0
2022-04-27 15:50:00,113.86,113.92,113.51,113.78,322564.0,111.4129,111.4716,111.0704,111.3346,322564.0
2022-04-28 09:30:00,116.21,117.3,116.21,116.52,151420.0,113.7124,114.7789,113.7124,114.0157,151420.0
2022-04-28 09:40:00,116.17,116.72,115.64,115.97,59682.0,113.6732,114.2114,113.1546,113.4775,59682.0
2022-04-28 09:50:00,116.01,116.38,115.83,116.06,53314.0,113.5167,113.8787,113.3405,113.5656,53314.0
2022-04-28 10:00:00,116.11,116.2,115.41,115.75,51224.0,113.6145,113.7026,112.9296,113.2623,51224.0
2022-04-28 10:10:00,115.64,116.31,115.31,116.3,40598.0,113.1546,113.8102,112.8317,113.8004,40598.0
2022-04-28 10:20:00,116.32,116.38,115.25,115.25,48610.0,113.82,113.8787,112.773,112.773,48610.0
2022-04-28 10:30:00,115.21,115.33,114.87,115.1,54484.0,112.7339,112.8513,112.4012,112.6262,54484.0
2022-04-28 10:40:00,115.06,115.39,114.85,114.96,43836.0,112.5871,112.91,112.3816,112.4892,43836.0
2022-04-28 10:50:00,115.01,115.66,114.92,115.58,31638.0,112.5382,113.1742,112.4501,113.0959,31638.0
2022-04-28 11:00:00,115.51,116.88,115.51,116.85,137024.0,113.0274,114.368,113.0274,114.3386,137024.0
2022-04-28 11:10:00,116.81,117.13,116.67,117.13,40374.0,114.2995,114.6126,114.1625,114.6126,40374.0
2022-04-28 11:20:00,117.03,117.16,116.71,116.71,36644.0,114.5147,114.642,114.2016,114.2016,36644.0
2022-04-28 11:30:00,116.75,117.01,116.24,116.25,22900.0,114.2408,114.4952,113.7417,113.7515,22900.0
2022-04-28 11:40:00,116.24,116.4,116.06,116.17,25400.0,113.7417,113.8983,113.5656,113.6732,25400.0
2022-04-28 11:50:00,116.11,116.44,115.99,116.37,76440.0,113.6145,113.9374,113.4971,113.8689,76440.0
2022-04-28 12:00:00,116.38,116.47,116.04,116.25,20298.0,113.8787,113.9668,113.546,113.7515,20298.0
2022-04-28 12:10:00,116.25,117.04,116.24,116.95,63336.0,113.7515,114.5245,113.7417,114.4365,63336.0
2022-04-28 12:20:00,116.98,117.33,116.96,117.32,50294.0,114.4658,114.8083,114.4463,114.7985,50294.0
2022-04-28 12:30:00,117.34,117.9,117.3,117.84,87730.0,114.8181,115.366,114.7789,115.3073,87730.0
2022-04-28 12:40:00,117.81,118.41,117.8,118.25,79382.0,115.278,115.8651,115.2682,115.7085,79382.0
2022-04-28 12:50:00,118.25,118.46,118.02,118.36,61868.0,115.7085,115.914,115.4835,115.8162,61868.0
2022-04-28 13:00:00,118.41,118.86,118.36,118.68,43926.0,115.8651,116.3054,115.8162,116.1293,43926.0
2022-04-28 13:10:00,118.76,119.28,118.76,119.06,120636.0,116.2076,116.7164,116.2076,116.5011,120636.0
2022-04-28 13:20:00,119.06,119.11,118.89,119.03,93760.0,116.5011,116.55,116.3348,116.4718,93760.0
2022-04-28 13:30:00,119.04,119.53,118.77,119.5,132774.0,116.4815,116.961,116.2174,116.9317,132774.0
2022-04-28 13:40:00,119.49,119.54,119.11,119.42,92270.0,116.9219,116.9708,116.55,116.8534,92270.0
2022-04-28 13:50:00,119.42,119.69,119.24,119.69,87806.0,116.8534,117.1176,116.6773,117.1176,87806.0
2022-04-28 14:00:00,119.69,119.7,119.31,119.49,71790.0,117.1176,117.1274,116.7457,116.9219,71790.0
2022-04-28 14:10:00,119.49,119.77,119.49,119.77,60994.0,116.9219,117.1959,116.9219,117.1959,60994.0
2022-04-28 14:20:00,119.75,119.93,119.58,119.91,81028.0,117.1763,117.3524,117.0099,117.3329,81028.0
2022-04-28 14:30:00,119.92,120.44,119.89,120.4,81450.0,117.3426,117.8515,117.3133,117.8123,81450.0
2022-04-28 14:40:00,120.43,120.61,120.22,120.61,72832.0,117.8417,118.0178,117.6362,118.0178,72832.0
2022-04-28 14:50:00,120.61,120.78,120.2,120.39,68724.0,118.0178,118.1842,117.6166,117.8025,68724.0
2022-04-28 15:00:00,120.37,121.02,120.2,120.95,74496.0,117.783,118.419,117.6166,118.3505,74496.0
2022-04-28 15:10:00,120.95,121.06,120.67,121.06,144022.0,118.3505,118.4581,118.0765,118.4581,144022.0
2022-04-28 15:20:00,121.08,121.33,120.76,120.76,119726.0,118.4777,118.7223,118.1646,118.1646,119726.0
2022-04-28 15:30:00,120.81,120.84,120.41,120.58,176522.0,118.2135,118.2429,117.8221,117.9885,176522.0
2022-04-28 15:40:00,120.58,120.79,120.07,120.33,148048.0,117.9885,118.1939,117.4894,117.7438,148048.0
2022-04-28 15:50:00,120.35,120.37,119.66,120.17,325744.0,117.7634,117.783,117.0882,117.5873,325744.0
2022-04-29 09:30:00,118.0,119.33,117.75,118.97,100316.0,115.4639,116.7653,115.2193,116.4131,100316.0
2022-04-29 09:40:00,118.97,119.41,118.52,119.35,70482.0,116.4131,116.8436,115.9727,116.7849,70482.0
2022-04-29 09:50:00,119.32,120.58,119.26,120.45,61698.0,116.7555,117.9885,116.6968,117.8612,61698.0
2022-04-29 10:00:00,120.48,120.55,119.19,119.62,74494.0,117.8906,117.9591,116.6283,117.0491,74494.0
2022-04-29 10:10:00,119.7,119.87,118.51,118.69,50802.0,117.1274,117.2937,115.9629,116.1391,50802.0
2022-04-29 10:20:00,118.66,118.93,118.06,118.28,72902.0,116.1097,116.3739,115.5226,115.7379,72902.0
2022-04-29 10:30:00,118.15,118.58,118.0,118.27,48848.0,115.6107,116.0314,115.4639,115.7281,48848.0
2022-04-29 10:40:00,118.24,118.45,117.88,118.13,24802.0,115.6987,115.9042,115.3465,115.5911,24802.0
2022-04-29 10:50:00,118.11,118.52,117.95,118.44,32332.0,115.5715,115.9727,115.415,115.8944,32332.0
2022-04-29 11:00:00,118.41,118.77,118.18,118.32,43222.0,115.8651,116.2174,115.64,115.777,43222.0
2022-04-29 11:10:00,118.3,118.33,117.96,118.19,16200.0,115.7575,115.7868,115.4248,115.6498,16200.0
2022-04-29 11:20:00,118.23,118.47,117.95,118.22,26262.0,115.689,115.9238,115.415,115.6792,26262.0
2022-04-29 11:30:00,118.3,118.72,118.17,118.33,34616.0,115.7575,116.1684,115.6302,115.7868,34616.0
2022-04-29 11:40:00,118.28,118.83,118.24,118.36,39950.0,115.7379,116.2761,115.6987,115.8162,39950.0
2022-04-29 11:50:00,118.4,118.49,118.02,118.06,23308.0,115.8553,115.9434,115.4835,115.5226,23308.0
2022-04-29 12:00:00,118.02,118.03,117.41,117.46,48382.0,115.4835,115.4933,114.8866,114.9355,48382.0
2022-04-29 12:10:00,117.44,117.6,117.4,117.5,30726.0,114.9159,115.0725,114.8768,114.9746,30726.0
2022-04-29 12:20:00,117.5,117.73,117.34,117.43,37194.0,114.9746,115.1997,114.8181,114.9062,37194.0
2022-04-29 12:30:00,117.4,117.41,117.17,117.31,27608.0,114.8768,114.8866,114.6517,114.7887,27608.0
2022-04-29 12:40:00,117.31,117.31,116.95,117.11,34212.0,114.7887,114.7887,114.4365,114.593,34212.0
2022-04-29 12:50:00,117.07,117.08,116.67,116.8,46712.0,114.5539,114.5637,114.1625,114.2897,46712.0
2022-04-29 13:00:00,116.78,117.2,116.78,116.79,48992.0,114.2701,114.6811,114.2701,114.2799,48992.0
2022-04-29 13:10:00,116.79,117.11,116.74,117.06,33108.0,114.2799,114.593,114.231,114.5441,33108.0
2022-04-29 13:20:00,117.06,117.39,116.95,117.22,38388.0,114.5441,114.867,114.4365,114.7007,38388.0
2022-04-29 13:30:00,117.24,117.54,117.14,117.19,19724.0,114.7202,115.0138,114.6224,114.6713,19724.0
2022-04-29 13:40:00,117.19,117.19,116.73,116.84,29806.0,114.6713,114.6713,114.2212,114.3288,29806.0
2022-04-29 13:50:00,116.86,116.98,116.81,116.88,16768.0,114.3484,114.4658,114.2995,114.368,16768.0
2022-04-29 14:00:00,116.88,116.88,116.56,116.58,25506.0,114.368,114.368,114.0548,114.0744,25506.0
2022-04-29 14:10:00,116.56,116.96,116.44,116.6,24008.0,114.0548,114.4463,113.9374,114.094,24008.0
2022-04-29 14:20:00,116.58,116.61,116.45,116.55,30320.0,114.0744,114.1038,113.9472,114.0451,30320.0
2022-04-29 14:30:00,116.53,116.71,116.3,116.3,36412.0,114.0255,114.2016,113.8004,113.8004,36412.0
2022-04-29 14:40:00,116.35,116.39,116.02,116.04,53714.0,113.8494,113.8885,113.5265,113.546,53714.0
2022-04-29 14:50:00,116.05,116.23,115.86,116.12,85438.0,113.5558,113.7319,113.3699,113.6243,85438.0
2022-04-29 15:00:00,116.11,116.22,115.63,115.67,40134.0,113.6145,113.7222,113.1448,113.184,40134.0
2022-04-29 15:10:00,115.65,115.97,115.51,115.92,45382.0,113.1644,113.4775,113.0274,113.4286,45382.0
2022-04-29 15:20:00,115.98,115.98,115.55,115.57,38304.0,113.4873,113.4873,113.0666,113.0861,38304.0
2022-04-29 15:30:00,115.55,115.92,115.51,115.71,80120.0,113.0666,113.4286,113.0274,113.2231,80120.0
2022-04-29 15:40:00,115.79,115.92,115.36,115.39,88834.0,113.3014,113.4286,112.8806,112.91,88834.0
2022-04-29 15:50:00,115.33,115.44,114.72,114.95,273018.0,112.8513,112.9589,112.2544,112.4795,273018.0
2022-05-02 09:30:00,115.31,115.68,114.44,115.47,96500.0,112.8317,113.1938,111.9804,112.9883,96500.0
2022-05-02 09:40:00,115.39,117.01,115.13,116.17,102380.0,112.91,114.4952,112.6556,113.6732,102380.0
2022-05-02 09:50:00,116.22,117.07,115.96,116.33,27442.0,113.7222,114.5539,113.4677,113.8298,27442.0
2022-05-02 10:00:00,116.26,116.47,115.37,115.42,74820.0,113.7613,113.9668,112.8904,112.9394,74820.0
2022-05-02 10:10:00,115.36,115.78,114.93,115.67,92456.0,112.8806,113.2916,112.4599,113.184,92456.0
2022-05-02 10:20:00,115.55,116.85,115.55,116.83,40140.0,113.0666,114.3386,113.0666,114.319,40140.0
2022-05-02 10:30:00,116.72,117.13,116.53,116.71,57596.0,114.2114,114.6126,114.0255,114.2016,57596.0
2022-05-02 10:40:00,116.7,117.08,116.02,116.13,50242.0,114.1918,114.5637,113.5265,113.6341,50242.0
2022-05-02 10:50:00,116.17,116.38,115.67,115.69,54938.0,113.6732,113.8787,113.184,113.2035,54938.0
2022-05-02 11:00:00,115.73,115.92,115.43,115.78,39986.0,113.2427,113.4286,112.9491,113.2916,39986.0
2022-05-02 11:10:00,115.81,116.21,115.25,115.33,30710.0,113.321,113.7124,112.773,112.8513,30710.0
2022-05-02 11:20:00,115.28,115.92,115.22,115.67,29654.0,112.8024,113.4286,112.7436,113.184,29654.0
2022-05-02 11:30:00,115.74,116.08,115.39,115.41,35008.0,113.2525,113.5852,112.91,112.9296,35008.0
2022-05-02 11:40:00,115.41,115.86,115.27,115.64,12674.0,112.9296,113.3699,112.7926,113.1546,12674.0
2022-05-02 11:50:00,115.53,116.29,115.53,116.1,34092.0,113.047,113.7907,113.047,113.6047,34092.0
2022-05-02 12:00:00,116.1,116.36,115.46,115.92,47256.0,113.6047,113.8591,112.9785,113.4286,47256.0
2022-05-02 12:10:00,115.96,116.47,115.91,116.47,28020.0,113.4677,113.9668,113.4188,113.9668,28020.0
2022-05-02 12:20:00,116.42,116.74,116.16,116.33,37600.0,113.9179,114.231,113.6634,113.8298,37600.0
2022-05-02 12:30:00,116.38,116.64,116.04,116.05,21960.0,113.8787,114.1331,113.546,113.5558,21960.0
2022-05-02 12:40:00,116.17,116.19,115.79,115.8,24914.0,113.6732,113.6928,113.3014,113.3112,24914.0
2022-05-02 12:50:00,115.75,115.86,115.11,115.18,59544.0,113.2623,113.3699,112.636,112.7045,59544.0
2022-05-02 13:00:00,115.23,115.26,114.77,115.11,88848.0,112.7534,112.7828,112.3033,112.636,88848.0
2022-05-02 13:10:00,115.1,115.39,114.91,114.92,13384.0,112.6262,112.91,112.4403,112.4501,13384.0
2022-05-02 13:20:00,114.94,115.01,114.71,114.85,23506.0,112.4697,112.5382,112.2446,112.3816,23506.0
2022-05-02 13:30:00,114.88,115.19,114.58,114.61,67430.0,112.411,112.7143,112.1174,112.1468,67430.0
2022-05-02 13:40:00,114.6,114.69,114.05,114.05,78054.0,112.137,112.225,111.5988,111.5988,78054.0
2022-05-02 13:50:00,114.08,114.57,114.08,114.54,26928.0,111.6282,112.1076,111.6282,112.0783,26928.0
2022-05-02 14:00:00,114.52,114.96,114.39,114.77,39006.0,112.0587,112.4892,111.9315,112.3033,39006.0
2022-05-02 14:10:00,114.74,114.74,113.89,113.97,22812.0,112.274,112.274,111.4422,111.5205,22812.0
2022-05-02 14:20:00,113.95,114.28,113.86,114.17,49604.0,111.5009,111.8239,111.4129,111.7162,49604.0
2022-05-02 14:30:00,114.17,114.64,114.12,114.35,61456.0,111.7162,112.1761,111.6673,111.8923,61456.0
2022-05-02 14:40:00,114.39,114.98,114.06,114.92,46786.0,111.9315,112.5088,111.6086,112.4501,46786.0
2022-05-02 14:50:00,114.96,115.49,114.82,114.92,38720.0,112.4892,113.0078,112.3522,112.4501,38720.0
2022-05-02 15:00:00,115.1,115.81,114.97,115.74,25578.0,112.6262,113.321,112.499,113.2525,25578.0
2022-05-02 15:10:00,115.76,116.52,115.76,116.39,23912.0,113.272,114.0157,113.272,113.8885,23912.0
2022-05-02 15:20:00,116.45,117.01,116.45,116.77,63064.0,113.9472,114.4952,113.9472,114.2603,63064.0
2022-05-02 15:30:00,116.74,117.53,116.74,117.24,103312.0,114.231,115.004,114.231,114.7202,103312.0
2022-05-02 15:40:00,117.29,117.68,116.96,117.68,103056.0,114.7692,115.1508,114.4463,115.1508,103056.0
2022-05-02 15:50:00,117.67,118.36,117.6,118.25,328938.0,115.141,115.8162,115.0725,115.7085,328938.0
2022-05-03 09:30:00,117.89,118.15,117.07,117.39,88026.0,115.3563,115.6107,114.5539,114.867,88026.0
2022-05-03 09:40:00,117.4,117.91,117.17,117.38,93402.0,114.8768,115.3758,114.6517,114.8572,93402.0
2022-05-03 09:50:00,117.36,118.57,117.36,118.56,42750.0,114.8377,116.0216,114.8377,116.0119,42750.0
2022-05-03 10:00:00,118.74,119.33,118.54,118.7,60652.0,116.188,116.7653,115.9923,116.1489,60652.0
2022-05-03 10:10:00,118.75,118.91,118.08,118.23,15202.0,116.1978,116.3543,115.5422,115.689,15202.0
2022-05-03 10:20:00,118.25,118.81,118.14,118.77,16084.0,115.7085,116.2565,115.6009,116.2174,16084.0
2022-05-03 10:30:00,118.86,119.1,118.29,118.43,23670.0,116.3054,116.5403,115.7477,115.8847,23670.0
2022-05-03 10:40:00,118.5,118.5,117.73,117.91,85834.0,115.9532,115.9532,115.1997,115.3758,85834.0
2022-05-03 10:50:00,117.91,118.26,117.82,118.2,43166.0,115.3758,115.7183,115.2878,115.6596,43166.0
2022-05-03 11:00:00,118.05,119.01,117.8,119.01,42296.0,115.5128,116.4522,115.2682,116.4522,42296.0
2022-05-03 11:10:00,118.95,118.95,118.37,118.76,43448.0,116.3935,116.3935,115.8259,116.2076,43448.0
2022-05-03 11:20:00,118.8,119.27,118.8,118.84,34386.0,116.2467,116.7066,116.2467,116.2858,34386.0
2022-05-03 11:30:00,118.95,119.08,118.58,118.61,26930.0,116.3935,116.5207,116.0314,116.0608,26930.0
2022-05-03 11:40:00,118.64,118.92,118.54,118.8,26792.0,116.0901,116.3641,115.9923,116.2467,26792.0
2022-05-03 11:50:00,118.82,119.08,118.67,119.0,30830.0,116.2663,116.5207,116.1195,116.4424,30830.0
2022-05-03 12:00:00,119.01,119.29,118.16,118.3,37380.0,116.4522,116.7262,115.6205,115.7575,37380.0
2022-05-03 12:10:00,118.22,118.73,118.22,118.67,26200.0,115.6792,116.1782,115.6792,116.1195,26200.0
2022-05-03 12:20:00,118.69,118.86,118.52,118.52,31452.0,116.1391,116.3054,115.9727,115.9727,31452.0
2022-05-03 12:30:00,118.39,118.79,118.32,118.61,27510.0,115.8455,116.2369,115.777,116.0608,27510.0
2022-05-03 12:40:00,118.58,119.01,118.58,118.84,34916.0,116.0314,116.4522,116.0314,116.2858,34916.0
2022-05-03 12:50:00,118.83,119.01,118.72,118.96,9934.0,116.2761,116.4522,116.1684,116.4033,9934.0
2022-05-03 13:00:00,119.02,119.41,118.94,119.19,14226.0,116.462,116.8436,116.3837,116.6283,14226.0
2022-05-03 13:10:00,119.24,119.7,119.12,119.61,25346.0,116.6773,117.1274,116.5598,117.0393,25346.0
2022-05-03 13:20:00,119.62,119.83,119.41,119.6,55294.0,117.0491,117.2546,116.8436,117.0295,55294.0
2022-05-03 13:30:00,119.62,119.94,119.54,119.94,25888.0,117.0491,117.3622,116.9708,117.3622,25888.0
2022-05-03 13:40:00,119.86,120.0,119.76,119.89,22308.0,117.2839,117.4209,117.1861,117.3133,22308.0
2022-05-03 13:50:00,119.87,119.91,119.61,119.66,8170.0,117.2937,117.3329,117.0393,117.0882,8170.0
2022-05-03 14:00:00,119.63,119.67,119.08,119.19,18740.0,117.0589,117.098,116.5207,116.6283,18740.0
2022-05-03 14:10:00,119.17,119.17,118.56,118.63,19356.0,116.6088,116.6088,116.0119,116.0804,19356.0
2022-05-03 14:20:00,118.64,118.7,118.46,118.55,13504.0,116.0901,116.1489,115.914,116.0021,13504.0
2022-05-03 14:30:00,118.57,119.08,118.54,118.66,18200.0,116.0216,116.5207,115.9923,116.1097,18200.0
2022-05-03 14:40:00,118.47,118.92,118.1,118.78,34724.0,115.9238,116.3641,115.5618,116.2271,34724.0
2022-05-03 14:50:00,118.72,119.5,118.72,119.5,18624.0,116.1684,116.9317,116.1684,116.9317,18624.0
2022-05-03 15:00:00,119.51,119.74,119.25,119.6,20978.0,116.9414,117.1665,116.687,117.0295,20978.0
2022-05-03 15:10:00,119.53,119.77,119.3,119.31,11022.0,116.961,117.1959,116.736,116.7457,11022.0
2022-05-03 15:20:00,119.36,119.52,118.98,119.27,15930.0,116.7947,116.9512,116.4228,116.7066,15930.0
2022-05-03 15:30:00,119.19,119.4,118.87,118.98,20562.0,116.6283,116.8338,116.3152,116.4228,20562.0
2022-05-03 15:40:00,118.92,119.06,118.56,118.83,39516.0,116.3641,116.5011,116.0119,116.2761,39516.0
2022-05-03 15:50:00,118.82,119.24,118.49,119.14,85524.0,116.2663,116.6773,115.9434,116.5794,85524.0
2022-05-04 09:30:00,119.89,119.89,119.12,119.54,46868.0,117.3133,117.3133,116.5598,116.9708,46868.0
2022-05-04 09:40:00,119.5,119.75,119.05,119.38,62858.0,116.9317,117.1763,116.4913,116.8142,62858.0
2022-05-04 09:50:00,119.52,119.71,118.79,118.81,33300.0,116.9512,117.1371,116.2369,116.2565,33300.0
2022-05-04 10:00:00,118.79,118.92,118.02,118.13,110410.0,116.2369,116.3641,115.4835,115.5911,110410.0
2022-05-04 10:10:00,118.14,118.45,117.77,117.85,71108.0,115.6009,115.9042,115.2388,115.3171,71108.0
2022-05-04 10:20:00,117.92,118.16,117.66,118.03,33804.0,115.3856,115.6205,115.1312,115.4933,33804.0
2022-05-04 10:30:00,118.03,118.08,117.67,117.81,35120.0,115.4933,115.5422,115.141,115.278,35120.0
2022-05-04 10:40:00,117.74,118.0,117.65,117.67,21404.0,115.2095,115.4639,115.1214,115.141,21404.0
2022-05-04 10:50:00,117.64,117.67,117.19,117.36,145030.0,115.1116,115.141,114.6713,114.8377,145030.0
2022-05-04 11:00:00,117.33,117.33,116.93,117.1,45406.0,114.8083,114.8083,114.4169,114.5832,45406.0
2022-05-04 11:10:00,117.08,117.11,116.71,116.93,47094.0,114.5637,114.593,114.2016,114.4169,47094.0
2022-05-04 11:20:00,116.98,117.0,116.64,116.76,33572.0,114.4658,114.4854,114.1331,114.2506,33572.0
2022-05-04 11:30:00,116.76,116.83,116.39,116.48,31868.0,114.2506,114.319,113.8885,113.9766,31868.0
2022-05-04 11:40:00,116.47,116.6,116.23,116.52,54324.0,113.9668,114.094,113.7319,114.0157,54324.0
2022-05-04 11:50:00,116.53,116.96,116.44,116.76,8354.0,114.0255,114.4463,113.9374,114.2506,8354.0
2022-05-04 12:00:00,116.88,117.16,116.78,117.07,11538.0,114.368,114.642,114.2701,114.5539,11538.0
2022-05-04 12:10:00,117.03,117.5,116.86,117.47,21276.0,114.5147,114.9746,114.3484,114.9453,21276.0
2022-05-04 12:20:00,117.42,118.31,117.42,118.16,118924.0,114.8964,115.7672,114.8964,115.6205,118924.0
2022-05-04 12:30:00,118.24,118.42,117.97,118.39,85556.0,115.6987,115.8749,115.4345,115.8455,85556.0
2022-05-04 12:40:00,118.44,118.44,118.04,118.1,43752.0,115.8944,115.8944,115.503,115.5618,43752.0
2022-05-04 12:50:00,118.01,118.51,117.98,118.47,19684.0,115.4737,115.9629,115.4443,115.9238,19684.0
2022-05-04 13:00:00,118.52,118.82,118.41,118.5,36738.0,115.9727,116.2663,115.8651,115.9532,36738.0
2022-05-04 13:10:00,118.41,118.48,118.21,118.41,20840.0,115.8651,115.9336,115.6694,115.8651,20840.0
2022-05-04 13:20:00,118.49,118.66,118.39,118.47,18178.0,115.9434,116.1097,115.8455,115.9238,18178.0
2022-05-04 13:30:00,118.42,118.71,118.3,118.33,31734.0,115.8749,116.1586,115.7575,115.7868,31734.0
2022-05-04 13:40:00,118.33,118.39,118.15,118.15,23252.0,115.7868,115.8455,115.6107,115.6107,23252.0
2022-05-04 13:50:00,118.11,118.97,118.11,118.68,28284.0,115.5715,116.4131,115.5715,116.1293,28284.0
2022-05-04 14:00:00,118.67,119.73,117.89,118.46,288644.0,116.1195,117.1567,115.3563,115.914,288644.0
2022-05-04 14:10:00,118.52,118.89,117.92,118.13,43392.0,115.9727,116.3348,115.3856,115.5911,43392.0
2022-05-04 14:20:00,117.94,119.06,117.48,118.87,42072.0,115.4052,116.5011,114.9551,116.3152,42072.0
2022-05-04 14:30:00,118.89,118.99,116.93,117.73,88248.0,116.3348,116.4326,114.4169,115.1997,88248.0
2022-05-04 14:40:00,117.58,120.48,117.57,120.22,138696.0,115.0529,117.8906,115.0431,117.6362,138696.0
2022-05-04 14:50:00,120.34,121.21,120.08,121.13,257994.0,117.7536,118.6049,117.4992,118.5266,257994.0
2022-05-04 15:00:00,121.2,121.85,121.0,121.74,149190.0,118.5951,119.2312,118.3994,119.1235,149190.0
2022-05-04 15:10:00,121.74,122.89,121.74,122.28,193188.0,119.1235,120.2488,119.1235,119.6519,193188.0
2022-05-04 15:20:00,122.26,123.0,122.22,122.92,161410.0,119.6323,120.3564,119.5932,120.2782,161410.0
2022-05-04 15:30:00,122.92,123.39,122.86,123.23,229210.0,120.2782,120.7381,120.2194,120.5815,229210.0
2022-05-04 15:40:00,123.27,123.43,122.93,123.27,159586.0,120.6206,120.7772,120.2879,120.6206,159586.0
2022-05-04 15:50:00,123.26,123.59,123.13,123.43,243754.0,120.6109,120.9338,120.4836,120.7772,243754.0
2022-05-05 09:30:00,121.09,121.39,120.33,120.52,40396.0,118.4875,118.781,117.7438,117.9297,40396.0
2022-05-05 09:40:00,120.54,120.77,119.98,120.63,35432.0,117.9493,118.1744,117.4013,118.0374,35432.0
2022-05-05 09:50:00,120.49,120.5,119.73,119.99,48072.0,117.9004,117.9102,117.1567,117.4111,48072.0
2022-05-05 10:00:00,120.01,120.01,119.11,119.68,57060.0,117.4307,117.4307,116.55,117.1078,57060.0
2022-05-05 10:10:00,119.71,119.9,119.27,119.46,75146.0,117.1371,117.3231,116.7066,116.8925,75146.0
2022-05-05 10:20:00,119.44,119.48,118.86,119.03,64988.0,116.873,116.9121,116.3054,116.4718,64988.0
2022-05-05 10:30:00,118.98,119.11,118.16,118.19,63526.0,116.4228,116.55,115.6205,115.6498,63526.0
2022-05-05 10:40:00,118.27,119.08,118.03,118.58,37214.0,115.7281,116.5207,115.4933,116.0314,37214.0
2022-05-05 10:50:00,118.52,118.9,118.25,118.9,30000.0,115.9727,116.3446,115.7085,116.3446,30000.0
2022-05-05 11:00:00,118.83,118.91,117.75,117.92,24104.0,116.2761,116.3543,115.2193,115.3856,24104.0
2022-05-05 11:10:00,117.92,118.18,117.71,117.92,62182.0,115.3856,115.64,115.1801,115.3856,62182.0
2022-05-05 11:20:00,117.89,117.89,117.55,117.82,52158.0,115.3563,115.3563,115.0236,115.2878,52158.0
2022-05-05 11:30:00,117.81,118.64,117.61,118.36,43626.0,115.278,116.0901,115.0823,115.8162,43626.0
2022-05-05 11:40:00,118.42,118.46,117.94,118.2,40410.0,115.8749,115.914,115.4052,115.6596,40410.0
2022-05-05 11:50:00,118.23,118.26,117.3,117.45,42494.0,115.689,115.7183,114.7789,114.9257,42494.0
2022-05-05 12:00:00,117.34,117.58,116.91,117.55,53722.0,114.8181,115.0529,114.3973,115.0236,53722.0
2022-05-05 12:10:00,117.51,118.07,117.36,118.04,40110.0,114.9844,115.5324,114.8377,115.503,40110.0
2022-05-05 12:20:00,118.17,118.32,117.73,118.02,35294.0,115.6302,115.777,115.1997,115.4835,35294.0
2022-05-05 12:30:00,117.95,118.31,117.57,117.69,38136.0,115.415,115.7672,115.0431,115.1606,38136.0
2022-05-05 12:40:00,117.71,117.77,117.22,117.33,17736.0,115.1801,115.2388,114.7007,114.8083,17736.0
2022-05-05 12:50:00,117.46,117.99,117.46,117.98,19328.0,114.9355,115.4541,114.9355,115.4443,19328.0
2022-05-05 13:00:00,118.09,118.82,118.08,118.75,28200.0,115.552,116.2663,115.5422,116.1978,28200.0
2022-05-05 13:10:00,118.73,118.75,118.05,118.36,44546.0,116.1782,116.1978,115.5128,115.8162,44546.0
2022-05-05 13:20:00,118.26,118.5,118.03,118.28,24600.0,115.7183,115.9532,115.4933,115.7379,24600.0
2022-05-05 13:30:00,118.17,118.53,117.92,117.99,24442.0,115.6302,115.9825,115.3856,115.4541,24442.0
2022-05-05 13:40:00,117.98,118.3,117.91,117.92,14000.0,115.4443,115.7575,115.3758,115.3856,14000.0
2022-05-05 13:50:00,117.89,117.89,117.43,117.54,34522.0,115.3563,115.3563,114.9062,115.0138,34522.0
2022-05-05 14:00:00,117.53,117.73,117.3,117.61,30828.0,115.004,115.1997,114.7789,115.0823,30828.0
2022-05-05 14:10:00,117.63,118.16,117.39,118.16,16400.0,115.1019,115.6205,114.867,115.6205,16400.0
2022-05-05 14:20:00,118.26,118.26,117.05,117.05,32098.0,115.7183,115.7183,114.5343,114.5343,32098.0
2022-05-05 14:30:00,117.05,117.22,116.99,117.16,30066.0,114.5343,114.7007,114.4756,114.642,30066.0
2022-05-05 14:40:00,117.16,117.45,117.02,117.28,22052.0,114.642,114.9257,114.505,114.7594,22052.0
2022-05-05 14:50:00,117.27,117.86,117.23,117.39,32904.0,114.7496,115.3269,114.7104,114.867,32904.0
2022-05-05 15:00:00,117.4,117.52,116.66,116.8,53452.0,114.8768,114.9942,114.1527,114.2897,53452.0
2022-05-05 15:10:00,116.81,116.82,116.16,116.2,213364.0,114.2995,114.3093,113.6634,113.7026,213364.0
2022-05-05 15:20:00,116.24,116.54,115.97,116.11,97456.0,113.7417,114.0353,113.4775,113.6145,97456.0
2022-05-05 15:30:00,116.0,116.81,115.88,116.58,95584.0,113.5069,114.2995,113.3895,114.0744,95584.0
2022-05-05 15:40:00,116.67,117.03,116.17,116.17,103532.0,114.1625,114.5147,113.6732,113.6732,103532.0
2022-05-05 15:50:00,116.29,117.63,116.29,117.63,234004.0,113.7907,115.1019,113.7907,115.1019,234004.0
2022-05-06 09:30:00,116.8,116.97,114.6,114.89,38596.0,114.2897,114.456,112.137,112.4207,38596.0
2022-05-06 09:40:00,114.98,115.38,114.42,114.67,178264.0,112.5088,112.9002,111.9608,112.2055,178264.0
2022-05-06 09:50:00,114.65,114.93,114.24,114.84,31414.0,112.1859,112.4599,111.7847,112.3718,31414.0
2022-05-06 10:00:00,115.0,116.82,115.0,116.33,263890.0,112.5284,114.3093,112.5284,113.8298,263890.0
2022-05-06 10:10:00,116.29,118.05,115.95,117.5,145942.0,113.7907,115.5128,113.458,114.9746,145942.0
2022-05-06 10:20:00,117.48,117.6,116.69,116.73,109780.0,114.9551,115.0725,114.1821,114.2212,109780.0
2022-05-06 10:30:00,116.71,117.25,115.81,116.11,113048.0,114.2016,114.73,113.321,113.6145,113048.0
2022-05-06 10:40:00,116.08,117.91,115.97,117.75,150738.0,113.5852,115.3758,113.4775,115.2193,150738.0
2022-05-06 10:50:00,117.92,118.08,117.31,117.85,70986.0,115.3856,115.5422,114.7887,115.3171,70986.0
2022-05-06 11:00:00,117.77,117.99,117.24,117.67,31814.0,115.2388,115.4541,114.7202,115.141,31814.0
2022-05-06 11:10:00,117.78,118.39,117.19,118.36,59724.0,115.2486,115.8455,114.6713,115.8162,59724.0
2022-05-06 11:20:00,118.35,118.9,118.19,118.58,74938.0,115.8064,116.3446,115.6498,116.0314,74938.0
2022-05-06 11:30:00,118.67,118.74,116.77,116.8,239700.0,116.1195,116.188,114.2603,114.2897,239700.0
2022-05-06 11:40:00,116.8,117.29,116.8,117.12,52250.0,114.2897,114.7692,114.2897,114.6028,52250.0
2022-05-06 11:50:00,117.04,117.36,116.34,116.5,38060.0,114.5245,114.8377,113.8396,113.9961,38060.0
2022-05-06 12:00:00,116.5,117.89,116.42,117.25,54010.0,113.9961,115.3563,113.9179,114.73,54010.0
2022-05-06 12:10:00,117.29,117.29,116.48,116.52,47916.0,114.7692,114.7692,113.9766,114.0157,47916.0
2022-05-06 12:20:00,116.53,117.55,116.5,117.48,27698.0,114.0255,115.0236,113.9961,114.9551,27698.0
2022-05-06 12:30:00,117.48,117.75,116.97,117.29,28716.0,114.9551,115.2193,114.456,114.7692,28716.0
2022-05-06 12:40:00,117.52,117.69,117.41,117.52,4200.0,114.9942,115.1606,114.8866,114.9942,4200.0
2022-05-06 12:50:00,117.58,118.57,117.23,118.57,144170.0,115.0529,116.0216,114.7104,116.0216,144170.0
2022-05-06 13:00:00,118.58,118.71,117.99,118.19,127046.0,116.0314,116.1586,115.4541,115.6498,127046.0
2022-05-06 13:10:00,118.15,118.3,117.17,117.17,21218.0,115.6107,115.7575,114.6517,114.6517,21218.0
2022-05-06 13:20:00,117.19,117.8,117.14,117.46,28346.0,114.6713,115.2682,114.6224,114.9355,28346.0
2022-05-06 13:30:00,117.55,117.72,116.9,117.1,19254.0,115.0236,115.1899,114.3875,114.5832,19254.0
2022-05-06 13:40:00,117.26,117.44,116.83,117.1,18396.0,114.7398,114.9159,114.319,114.5832,18396.0
2022-05-06 13:50:00,117.14,117.14,116.48,116.55,20180.0,114.6224,114.6224,113.9766,114.0451,20180.0
2022-05-06 14:00:00,116.56,116.78,116.0,116.02,43840.0,114.0548,114.2701,113.5069,113.5265,43840.0
2022-05-06 14:10:00,116.04,116.66,116.02,116.38,38300.0,113.546,114.1527,113.5265,113.8787,38300.0
2022-05-06 14:20:00,116.35,116.42,115.99,116.17,24400.0,113.8494,113.9179,113.4971,113.6732,24400.0
2022-05-06 14:30:00,116.27,116.27,115.74,115.86,42204.0,113.7711,113.7711,113.2525,113.3699,42204.0
2022-05-06 14:40:00,115.89,116.32,115.75,116.25,36320.0,113.3992,113.82,113.2623,113.7515,36320.0
2022-05-06 14:50:00,116.24,116.65,115.86,115.88,45250.0,113.7417,114.1429,113.3699,113.3895,45250.0
2022-05-06 15:00:00,115.84,116.0,115.41,115.49,67550.0,113.3503,113.5069,112.9296,113.0078,67550.0
2022-05-06 15:10:00,115.49,115.73,115.28,115.62,55886.0,113.0078,113.2427,112.8024,113.1351,55886.0
2022-05-06 15:20:00,115.6,115.76,115.23,115.65,57706.0,113.1155,113.272,112.7534,113.1644,57706.0
2022-05-06 15:30:00,115.63,116.58,115.58,116.52,125134.0,113.1448,114.0744,113.0959,114.0157,125134.0
2022-05-06 15:40:00,116.53,116.69,115.96,116.52,105536.0,114.0255,114.1821,113.4677,114.0157,105536.0
2022-05-06 15:50:00,116.63,116.99,116.25,116.42,147020.0,114.1233,114.4756,113.7515,113.9179,147020.0
2022-05-09 09:30:00,113.92,114.98,113.46,114.61,93136.0,111.4716,112.5088,111.0215,112.1468,93136.0
2022-05-09 09:40:00,114.43,114.92,113.91,114.55,70212.0,111.9706,112.4501,111.4618,112.088,70212.0
2022-05-09 09:50:00,114.54,115.02,114.1,114.22,55110.0,112.0783,112.5479,111.6477,111.7651,55110.0
2022-05-09 10:00:00,114.38,114.54,113.52,113.52,40898.0,111.9217,112.0783,111.0802,111.0802,40898.0
2022-05-09 10:10:00,113.63,114.22,113.52,113.66,51786.0,111.1878,111.7651,111.0802,111.2172,51786.0
2022-05-09 10:20:00,113.56,113.74,112.78,112.78,49668.0,111.1193,111.2955,110.3561,110.3561,49668.0
2022-05-09 10:30:00,112.75,112.75,112.11,112.11,57786.0,110.3267,110.3267,109.7005,109.7005,57786.0
2022-05-09 10:40:00,112.14,112.8,112.1,112.61,48038.0,109.7298,110.3757,109.6907,110.1897,48038.0
2022-05-09 10:50:00,112.67,112.67,112.03,112.14,41022.0,110.2485,110.2485,109.6222,109.7298,41022.0
2022-05-09 11:00:00,112.13,112.35,111.66,111.88,57526.0,109.7201,109.9353,109.2602,109.4754,57526.0
2022-05-09 11:10:00,111.96,112.05,111.67,111.83,52442.0,109.5537,109.6418,109.2699,109.4265,52442.0
2022-05-09 11:20:00,111.82,111.82,111.16,111.19,33678.0,109.4167,109.4167,108.7709,108.8003,33678.0
2022-05-09 11:30:00,111.18,111.61,110.94,111.49,70990.0,108.7905,109.2112,108.5556,109.0938,70990.0
2022-05-09 11:40:00,111.54,111.85,111.21,111.31,55504.0,109.1427,109.4461,108.8198,108.9177,55504.0
2022-05-09 11:50:00,111.33,111.86,111.26,111.61,57846.0,108.9373,109.4559,108.8688,109.2112,57846.0
2022-05-09 12:00:00,111.57,112.1,111.07,111.87,55064.0,109.1721,109.6907,108.6828,109.4656,55064.0
2022-05-09 12:10:00,111.96,112.63,111.92,112.38,50650.0,109.5537,110.2093,109.5146,109.9647,50650.0
2022-05-09 12:20:00,112.39,112.58,112.07,112.24,31640.0,109.9745,110.1604,109.6614,109.8277,31640.0
2022-05-09 12:30:00,112.21,112.55,111.76,111.76,24514.0,109.7983,110.131,109.358,109.358,24514.0
2022-05-09 12:40:00,111.72,111.86,111.52,111.7,23126.0,109.3189,109.4559,109.1232,109.2993,23126.0
2022-05-09 12:50:00,111.68,111.75,111.11,111.13,27006.0,109.2797,109.3482,108.722,108.7416,27006.0
2022-05-09 13:00:00,111.14,111.37,111.06,111.29,33996.0,108.7513,108.9764,108.6731,108.8981,33996.0
2022-05-09 13:10:00,111.16,111.35,110.97,111.32,37062.0,108.7709,108.9568,108.585,108.9275,37062.0
2022-05-09 13:20:00,111.3,111.61,111.05,111.46,47172.0,108.9079,109.2112,108.6633,109.0645,47172.0
2022-05-09 13:30:00,111.52,111.67,110.92,111.08,61206.0,109.1232,109.2699,108.5361,108.6926,61206.0
2022-05-09 13:40:00,111.11,111.42,110.98,111.01,38544.0,108.722,109.0253,108.5948,108.6241,38544.0
2022-05-09 13:50:00,111.0,111.04,110.59,110.89,43896.0,108.6143,108.6535,108.2132,108.5067,43896.0
2022-05-09 14:00:00,110.88,111.0,110.6,110.67,26936.0,108.4969,108.6143,108.2229,108.2914,26936.0
2022-05-09 14:10:00,110.63,111.24,110.61,111.21,36012.0,108.2523,108.8492,108.2327,108.8198,36012.0
2022-05-09 14:20:00,111.25,111.25,110.58,110.69,31058.0,108.859,108.859,108.2034,108.311,31058.0
2022-05-09 14:30:00,110.65,110.89,110.48,110.58,65614.0,108.2719,108.5067,108.1055,108.2034,65614.0
2022-05-09 14:40:00,110.56,111.01,110.47,110.66,48796.0,108.1838,108.6241,108.0957,108.2817,48796.0
2022-05-09 14:50:00,110.57,111.42,110.45,111.31,46934.0,108.1936,109.0253,108.0762,108.9177,46934.0
2022-05-09 15:00:00,111.45,111.99,111.11,111.33,56198.0,109.0547,109.5831,108.722,108.9373,56198.0
2022-05-09 15:10:00,111.42,111.79,111.24,111.48,54922.0,109.0253,109.3874,108.8492,109.084,54922.0
2022-05-09 15:20:00,111.34,111.34,110.66,110.81,68498.0,108.947,108.947,108.2817,108.4284,68498.0
2022-05-09 15:30:00,110.73,110.86,110.49,110.85,68512.0,108.3502,108.4774,108.1153,108.4676,68512.0
2022-05-09 15:40:00,110.78,110.82,110.19,110.28,101266.0,108.3991,108.4382,107.8218,107.9098,101266.0
2022-05-09 15:50:00,110.26,110.78,109.99,110.52,238800.0,107.8903,108.3991,107.6261,108.1447,238800.0
2022-05-10 09:30:00,113.81,114.26,112.56,113.0,104260.0,111.364,111.8043,110.1408,110.5714,104260.0
2022-05-10 09:40:00,112.99,113.14,111.91,112.0,92456.0,110.5616,110.7084,109.5048,109.5929,92456.0
2022-05-10 09:50:00,111.96,113.78,111.92,113.6,56396.0,109.5537,111.3346,109.5146,111.1585,56396.0
2022-05-10 10:00:00,113.7,114.68,113.63,114.08,75810.0,111.2563,112.2153,111.1878,111.6282,75810.0
2022-05-10 10:10:00,114.11,114.27,113.79,114.15,52328.0,111.6575,111.8141,111.3444,111.6966,52328.0
2022-05-10 10:20:00,114.13,114.36,113.24,113.52,47430.0,111.6771,111.9021,110.8062,111.0802,47430.0
2022-05-10 10:30:00,113.56,113.9,112.85,112.86,85206.0,111.1193,111.452,110.4246,110.4344,85206.0
2022-05-10 10:40:00,112.83,112.85,111.77,111.83,81010.0,110.405,110.4246,109.3678,109.4265,81010.0
2022-05-10 10:50:00,111.81,112.14,111.48,111.67,96694.0,109.4069,109.7298,109.084,109.2699,96694.0
2022-05-10 11:00:00,111.67,112.08,111.04,111.04,47974.0,109.2699,109.6711,108.6535,108.6535,47974.0
2022-05-10 11:10:00,110.98,111.69,110.85,111.66,46388.0,108.5948,109.2895,108.4676,109.2602,46388.0
2022-05-10 11:20:00,111.68,111.7,110.75,111.23,60966.0,109.2797,109.2993,108.3697,108.8394,60966.0
2022-05-10 11:30:00,111.29,112.14,110.83,112.1,65368.0,108.8981,109.7298,108.448,109.6907,65368.0
2022-05-10 11:40:00,112.08,112.19,111.46,111.49,69894.0,109.6711,109.7788,109.0645,109.0938,69894.0
2022-05-10 11:50:00,111.46,111.86,111.06,111.63,37784.0,109.0645,109.4559,108.6731,109.2308,37784.0
2022-05-10 12:00:00,111.73,112.32,111.61,111.61,40062.0,109.3287,109.906,109.2112,109.2112,40062.0
2022-05-10 12:10:00,111.62,112.11,111.49,111.76,54444.0,109.221,109.7005,109.0938,109.358,54444.0
2022-05-10 12:20:00,111.72,111.96,111.6,111.83,18868.0,109.3189,109.5537,109.2015,109.4265,18868.0
2022-05-10 12:30:00,111.8,112.03,111.23,111.35,54562.0,109.3972,109.6222,108.8394,108.9568,54562.0
2022-05-10 12:40:00,111.27,112.14,111.27,111.98,38306.0,108.8785,109.7298,108.8785,109.5733,38306.0
2022-05-10 12:50:00,111.95,111.95,111.39,111.49,34276.0,109.5439,109.5439,108.996,109.0938,34276.0
2022-05-10 13:00:00,111.51,112.36,111.39,112.19,63880.0,109.1134,109.9451,108.996,109.7788,63880.0
2022-05-10 13:10:00,112.06,112.25,111.86,112.0,38166.0,109.6516,109.8375,109.4559,109.5929,38166.0
2022-05-10 13:20:00,112.04,112.91,111.82,112.91,43342.0,109.632,110.4833,109.4167,110.4833,43342.0
2022-05-10 13:30:00,112.94,113.82,112.94,113.73,62860.0,110.5127,111.3737,110.5127,111.2857,62860.0
2022-05-10 13:40:00,113.76,114.52,113.73,114.51,66154.0,111.315,112.0587,111.2857,112.0489,66154.0
2022-05-10 13:50:00,114.52,114.6,114.06,114.6,75972.0,112.0587,112.137,111.6086,112.137,75972.0
2022-05-10 14:00:00,114.64,114.74,114.14,114.24,47010.0,112.1761,112.274,111.6869,111.7847,47010.0
2022-05-10 14:10:00,114.28,114.72,113.77,114.25,63714.0,111.8239,112.2544,111.3248,111.7945,63714.0
2022-05-10 14:20:00,114.29,114.45,113.55,114.03,64300.0,111.8336,111.9902,111.1095,111.5792,64300.0
2022-05-10 14:30:00,114.03,114.4,113.85,114.32,48262.0,111.5792,111.9413,111.4031,111.863,48262.0
2022-05-10 14:40:00,114.3,114.96,114.04,114.53,66016.0,111.8434,112.4892,111.589,112.0685,66016.0
2022-05-10 14:50:00,114.53,114.85,114.25,114.7,72882.0,112.0685,112.3816,111.7945,112.2348,72882.0
2022-05-10 15:00:00,114.79,115.11,114.49,114.75,45650.0,112.3229,112.636,112.0293,112.2838,45650.0
2022-05-10 15:10:00,114.74,115.13,114.59,114.95,78560.0,112.274,112.6556,112.1272,112.4795,78560.0
2022-05-10 15:20:00,114.98,114.98,114.03,114.27,149850.0,112.5088,112.5088,111.5792,111.8141,149850.0
2022-05-10 15:30:00,114.27,114.27,113.54,113.57,124974.0,111.8141,111.8141,111.0998,111.1291,124974.0
2022-05-10 15:40:00,113.53,113.72,113.17,113.55,119492.0,111.09,111.2759,110.7377,111.1095,119492.0
2022-05-10 15:50:00,113.49,113.67,113.02,113.19,181054.0,111.0508,111.227,110.5909,110.7573,181054.0
2022-05-11 09:30:00,112.24,113.05,111.17,111.45,89832.0,109.8277,110.6203,108.7807,109.0547,89832.0
2022-05-11 09:40:00,111.45,114.53,111.3,114.42,102792.0,109.0547,112.0685,108.9079,111.9608,102792.0
2022-05-11 09:50:00,114.33,114.82,113.16,113.92,88918.0,111.8728,112.3522,110.7279,111.4716,88918.0
2022-05-11 10:00:00,113.8,114.3,112.89,112.94,59214.0,111.3542,111.8434,110.4637,110.5127,59214.0
2022-05-11 10:10:00,112.91,113.88,112.73,113.83,37952.0,110.4833,111.4324,110.3072,111.3835,37952.0
2022-05-11 10:20:00,113.86,114.42,113.49,114.17,50038.0,111.4129,111.9608,111.0508,111.7162,50038.0
2022-05-11 10:30:00,113.99,114.54,113.42,114.27,49144.0,111.5401,112.0783,110.9823,111.8141,49144.0
2022-05-11 10:40:00,114.27,114.52,113.67,113.83,62334.0,111.8141,112.0587,111.227,111.3835,62334.0
2022-05-11 10:50:00,113.79,113.86,113.09,113.29,167858.0,111.3444,111.4129,110.6594,110.8551,167858.0
2022-05-11 11:00:00,113.32,113.36,112.72,112.86,59416.0,110.8845,110.9236,110.2974,110.4344,59416.0
2022-05-11 11:10:00,112.78,113.15,111.95,111.97,66382.0,110.3561,110.7181,109.5439,109.5635,66382.0
2022-05-11 11:20:00,111.96,113.17,111.93,113.12,69908.0,109.5537,110.7377,109.5244,110.6888,69908.0
2022-05-11 11:30:00,113.14,114.13,112.95,113.87,98720.0,110.7084,111.6771,110.5224,111.4227,98720.0
2022-05-11 11:40:00,113.88,114.05,113.42,113.52,32034.0,111.4324,111.5988,110.9823,111.0802,32034.0
2022-05-11 11:50:00,113.53,113.54,113.03,113.17,27756.0,111.09,111.0998,110.6007,110.7377,27756.0
2022-05-11 12:00:00,113.17,113.18,112.71,112.71,76184.0,110.7377,110.7475,110.2876,110.2876,76184.0
2022-05-11 12:10:00,112.74,112.98,112.47,112.67,54782.0,110.317,110.5518,110.0528,110.2485,54782.0
2022-05-11 12:20:00,112.61,113.5,112.33,112.42,78058.0,110.1897,111.0606,109.9158,110.0038,78058.0
2022-05-11 12:30:00,112.35,112.54,112.19,112.21,56192.0,109.9353,110.1212,109.7788,109.7983,56192.0
2022-05-11 12:40:00,112.24,112.57,111.87,112.14,60802.0,109.8277,110.1506,109.4656,109.7298,60802.0
2022-05-11 12:50:00,112.16,112.17,111.59,111.74,35106.0,109.7494,109.7592,109.1917,109.3384,35106.0
2022-05-11 13:00:00,111.68,111.83,111.31,111.42,74384.0,109.2797,109.4265,108.9177,109.0253,74384.0
2022-05-11 13:10:00,111.42,111.88,111.41,111.69,39762.0,109.0253,109.4754,109.0155,109.2895,39762.0
2022-05-11 13:20:00,111.72,112.08,111.4,111.49,28206.0,109.3189,109.6711,109.0058,109.0938,28206.0
2022-05-11 13:30:00,111.41,111.69,111.11,111.11,37324.0,109.0155,109.2895,108.722,108.722,37324.0
2022-05-11 13:40:00,111.11,111.17,110.86,111.14,48966.0,108.722,108.7807,108.4774,108.7513,48966.0
2022-05-11 13:50:00,111.11,111.27,110.69,110.75,50800.0,108.722,108.8785,108.311,108.3697,50800.0
2022-05-11 14:00:00,110.83,111.47,110.83,110.89,52908.0,108.448,109.0742,108.448,108.5067,52908.0
2022-05-11 14:10:00,110.81,111.41,110.8,111.25,29860.0,108.4284,109.0155,108.4186,108.859,29860.0
2022-05-11 14:20:00,111.17,111.8,110.91,111.35,48894.0,108.7807,109.3972,108.5263,108.9568,48894.0
2022-05-11 14:30:00,111.3,111.56,111.13,111.43,37794.0,108.9079,109.1623,108.7416,109.0351,37794.0
2022-05-11 14:40:00,111.41,111.97,111.1,111.13,37644.0,109.0155,109.5635,108.7122,108.7416,37644.0
2022-05-11 14:50:00,111.21,111.27,110.73,110.86,30090.0,108.8198,108.8785,108.3502,108.4774,30090.0
2022-05-11 15:00:00,110.84,110.92,110.54,110.71,35870.0,108.4578,108.5361,108.1642,108.3306,35870.0
2022-05-11 15:10:00,110.68,110.89,110.28,110.61,48442.0,108.3012,108.5067,107.9098,108.2327,48442.0
2022-05-11 15:20:00,110.59,110.74,110.27,110.4,55818.0,108.2132,108.3599,107.9,108.0272,55818.0
2022-05-11 15:30:00,110.45,110.79,110.33,110.36,101542.0,108.0762,108.4089,107.9587,107.9881,101542.0
2022-05-11 15:40:00,110.33,110.45,109.91,109.91,182212.0,107.9587,108.0762,107.5478,107.5478,182212.0
2022-05-11 15:50:00,109.95,110.08,109.65,109.86,241442.0,107.5869,107.7141,107.2934,107.4988,241442.0
2022-05-12 09:30:00,108.57,109.47,107.86,107.87,114160.0,106.2366,107.1172,105.5418,105.5516,114160.0
2022-05-12 09:40:00,107.86,109.52,107.74,108.91,144860.0,105.5418,107.1662,105.4244,106.5693,144860.0
2022-05-12 09:50:00,108.92,109.36,108.17,108.63,43636.0,106.5791,107.0096,105.8452,106.2953,43636.0
2022-05-12 10:00:00,108.22,109.7,108.15,109.61,76632.0,105.8941,107.3423,105.8256,107.2542,76632.0
2022-05-12 10:10:00,109.6,110.03,109.41,109.94,63726.0,107.2444,107.6652,107.0585,107.5771,63726.0
2022-05-12 10:20:00,109.85,110.71,109.8,110.06,77004.0,107.4891,108.3306,107.4401,107.6945,77004.0
2022-05-12 10:30:00,110.17,110.61,109.33,110.16,55978.0,107.8022,108.2327,106.9802,107.7924,55978.0
2022-05-12 10:40:00,110.14,110.22,109.42,109.87,46432.0,107.7728,107.8511,107.0683,107.5086,46432.0
2022-05-12 10:50:00,109.98,110.92,109.95,110.8,32228.0,107.6163,108.5361,107.5869,108.4186,32228.0
2022-05-12 11:00:00,110.79,111.39,110.42,111.39,45394.0,108.4089,108.996,108.0468,108.996,45394.0
2022-05-12 11:10:00,111.42,111.44,110.57,110.76,54062.0,109.0253,109.0449,108.1936,108.3795,54062.0
2022-05-12 11:20:00,110.74,110.92,110.32,110.55,59856.0,108.3599,108.5361,107.949,108.174,59856.0
2022-05-12 11:30:00,110.61,110.69,109.83,110.36,32778.0,108.2327,108.311,107.4695,107.9881,32778.0
2022-05-12 11:40:00,110.35,110.49,109.53,109.64,53740.0,107.9783,108.1153,107.1759,107.2836,53740.0
2022-05-12 11:50:00,109.61,109.64,108.81,108.82,45840.0,107.2542,107.2836,106.4714,106.4812,45840.0
2022-05-12 12:00:00,108.79,109.08,108.56,108.94,90324.0,106.4518,106.7356,106.2268,106.5986,90324.0
2022-05-12 12:10:00,108.85,109.1,108.43,108.8,45878.0,106.5106,106.7552,106.0996,106.4616,45878.0
2022-05-12 12:20:00,108.66,109.8,108.66,109.67,42578.0,106.3246,107.4401,106.3246,107.3129,42578.0
2022-05-12 12:30:00,109.67,110.33,109.67,110.07,46220.0,107.3129,107.9587,107.3129,107.7043,46220.0
2022-05-12 12:40:00,110.03,110.71,109.64,110.26,50680.0,107.6652,108.3306,107.2836,107.8903,50680.0
2022-05-12 12:50:00,110.28,110.62,110.03,110.04,27388.0,107.9098,108.2425,107.6652,107.675,27388.0
2022-05-12 13:00:00,110.05,110.33,109.64,109.81,28190.0,107.6848,107.9587,107.2836,107.4499,28190.0
2022-05-12 13:10:00,109.79,110.17,109.39,109.48,17754.0,107.4304,107.8022,107.0389,107.127,17754.0
2022-05-12 13:20:00,109.46,109.72,109.17,109.41,33738.0,107.1074,107.3619,106.8237,107.0585,33738.0
2022-05-12 13:30:00,109.37,109.58,108.55,108.67,29240.0,107.0194,107.2249,106.217,106.3344,29240.0
2022-05-12 13:40:00,108.58,108.72,108.17,108.17,23090.0,106.2464,106.3833,105.8452,105.8452,23090.0
2022-05-12 13:50:00,108.16,108.44,108.04,108.19,33344.0,105.8354,106.1094,105.718,105.8647,33344.0
2022-05-12 14:00:00,108.23,108.46,107.8,107.81,25878.0,105.9039,106.1289,105.4831,105.4929,25878.0
2022-05-12 14:10:00,107.9,108.13,107.84,108.11,15644.0,105.581,105.806,105.5223,105.7865,15644.0
2022-05-12 14:20:00,108.13,108.39,108.0,108.22,28820.0,105.806,106.0604,105.6788,105.8941,28820.0
2022-05-12 14:30:00,108.21,108.26,107.69,107.79,50680.0,105.8843,105.9332,105.3755,105.4733,50680.0
2022-05-12 14:40:00,107.8,108.06,107.63,107.86,36650.0,105.4831,105.7375,105.3168,105.5418,36650.0
2022-05-12 14:50:00,107.73,108.06,107.62,107.8,23704.0,105.4146,105.7375,105.307,105.4831,23704.0
2022-05-12 15:00:00,107.78,108.4,107.75,108.06,31992.0,105.4636,106.0702,105.4342,105.7375,31992.0
2022-05-12 15:10:00,108.11,108.78,107.81,108.64,52038.0,105.7865,106.4421,105.4929,106.3051,52038.0
2022-05-12 15:20:00,108.66,109.57,108.6,108.82,90890.0,106.3246,107.2151,106.2659,106.4812,90890.0
2022-05-12 15:30:00,108.85,109.4,108.85,109.29,78292.0,106.5106,107.0487,106.5106,106.9411,78292.0
2022-05-12 15:40:00,109.39,109.55,108.96,109.1,69164.0,107.0389,107.1955,106.6182,106.7552,69164.0
2022-05-12 15:50:00,109.16,110.42,109.16,110.42,188760.0,106.8139,108.0468,106.8139,108.0468,188760.0
2022-05-13 09:30:00,112.58,113.08,111.89,112.61,71100.0,110.1604,110.6496,109.4852,110.1897,71100.0
2022-05-13 09:40:00,112.56,113.77,112.43,113.49,107330.0,110.1408,111.3248,110.0136,111.0508,107330.0
2022-05-13 09:50:00,113.52,114.42,113.52,114.0,71262.0,111.0802,111.9608,111.0802,111.5499,71262.0
2022-05-13 10:00:00,114.02,114.72,113.99,114.46,58860.0,111.5694,112.2544,111.5401,112.0,58860.0
2022-05-13 10:10:00,114.63,114.66,114.24,114.47,42940.0,112.1663,112.1957,111.7847,112.0098,42940.0
2022-05-13 10:20:00,114.55,115.33,114.49,115.14,47782.0,112.088,112.8513,112.0293,112.6654,47782.0
2022-05-13 10:30:00,115.26,115.49,115.06,115.39,37550.0,112.7828,113.0078,112.5871,112.91,37550.0
2022-05-13 10:40:00,115.42,115.46,114.69,114.86,65052.0,112.9394,112.9785,112.225,112.3914,65052.0
2022-05-13 10:50:00,114.85,115.31,114.83,115.23,50890.0,112.3816,112.8317,112.362,112.7534,50890.0
2022-05-13 11:00:00,115.26,115.44,114.93,115.42,39578.0,112.7828,112.9589,112.4599,112.9394,39578.0
2022-05-13 11:10:00,115.41,115.42,114.92,114.96,27906.0,112.9296,112.9394,112.4501,112.4892,27906.0
2022-05-13 11:20:00,115.25,115.6,115.25,115.53,22642.0,112.773,113.1155,112.773,113.047,22642.0
2022-05-13 11:30:00,115.51,115.58,115.26,115.52,24928.0,113.0274,113.0959,112.7828,113.0372,24928.0
2022-05-13 11:40:00,115.51,115.53,115.17,115.44,18440.0,113.0274,113.047,112.6947,112.9589,18440.0
2022-05-13 11:50:00,115.46,115.82,115.46,115.82,29550.0,112.9785,113.3308,112.9785,113.3308,29550.0
2022-05-13 12:00:00,115.83,116.28,115.77,116.28,47858.0,113.3405,113.7809,113.2818,113.7809,47858.0
2022-05-13 12:10:00,116.29,116.42,116.17,116.31,63888.0,113.7907,113.9179,113.6732,113.8102,63888.0
2022-05-13 12:20:00,116.29,116.4,116.06,116.26,31300.0,113.7907,113.8983,113.5656,113.7613,31300.0
2022-05-13 12:30:00,116.31,116.43,116.25,116.36,15800.0,113.8102,113.9276,113.7515,113.8591,15800.0
2022-05-13 12:40:00,116.39,116.46,116.11,116.11,59250.0,113.8885,113.957,113.6145,113.6145,59250.0
2022-05-13 12:50:00,116.12,116.16,115.55,116.09,42424.0,113.6243,113.6634,113.0666,113.595,42424.0
2022-05-13 13:00:00,116.14,116.3,115.97,116.06,43200.0,113.6439,113.8004,113.4775,113.5656,43200.0
2022-05-13 13:10:00,116.08,116.23,115.91,115.98,48876.0,113.5852,113.7319,113.4188,113.4873,48876.0
2022-05-13 13:20:00,115.99,116.16,115.81,116.04,25400.0,113.4971,113.6634,113.321,113.546,25400.0
2022-05-13 13:30:00,116.12,116.2,115.85,115.86,24800.0,113.6243,113.7026,113.3601,113.3699,24800.0
2022-05-13 13:40:00,115.83,115.83,115.49,115.77,42810.0,113.3405,113.3405,113.0078,113.2818,42810.0
2022-05-13 13:50:00,115.75,115.76,115.36,115.41,29122.0,113.2623,113.272,112.8806,112.9296,29122.0
2022-05-13 14:00:00,115.43,115.43,114.56,115.05,36240.0,112.9491,112.9491,112.0978,112.5773,36240.0
2022-05-13 14:10:00,115.1,115.18,114.68,114.99,69672.0,112.6262,112.7045,112.2153,112.5186,69672.0
2022-05-13 14:20:00,115.03,115.03,114.66,114.86,25386.0,112.5577,112.5577,112.1957,112.3914,25386.0
2022-05-13 14:30:00,114.91,115.4,114.91,115.14,64906.0,112.4403,112.9198,112.4403,112.6654,64906.0
2022-05-13 14:40:00,115.2,115.41,115.05,115.34,33640.0,112.7241,112.9296,112.5773,112.8611,33640.0
2022-05-13 14:50:00,115.29,116.02,115.29,116.0,41626.0,112.8121,113.5265,112.8121,113.5069,41626.0
2022-05-13 15:00:00,116.04,116.33,115.88,116.32,34226.0,113.546,113.8298,113.3895,113.82,34226.0
2022-05-13 15:10:00,116.35,116.72,116.23,116.69,49104.0,113.8494,114.2114,113.7319,114.1821,49104.0
2022-05-13 15:20:00,116.69,116.82,116.45,116.82,96890.0,114.1821,114.3093,113.9472,114.3093,96890.0
2022-05-13 15:30:00,116.81,116.85,115.98,116.27,123890.0,114.2995,114.3386,113.4873,113.7711,123890.0
2022-05-13 15:40:00,116.19,116.41,115.83,116.0,106622.0,113.6928,113.9081,113.3405,113.5069,106622.0
2022-05-13 15:50:00,116.08,116.19,115.6,116.19,130064.0,113.5852,113.6928,113.1155,113.6928,130064.0
2022-05-16 09:30:00,114.7,115.07,113.77,114.64,144882.0,112.2348,112.5969,111.3248,112.1761,144882.0
2022-05-16 09:40:00,114.73,115.03,113.92,114.19,29522.0,112.2642,112.5577,111.4716,111.7358,29522.0
2022-05-16 09:50:00,114.15,114.88,114.07,114.44,109846.0,111.6966,112.411,111.6184,111.9804,109846.0
2022-05-16 10:00:00,114.47,115.43,113.96,115.43,54830.0,112.0098,112.9491,111.5107,112.9491,54830.0
2022-05-16 10:10:00,115.42,115.86,115.26,115.36,31824.0,112.9394,113.3699,112.7828,112.8806,31824.0
2022-05-16 10:20:00,115.69,115.97,115.38,115.97,21014.0,113.2035,113.4775,112.9002,113.4775,21014.0
2022-05-16 10:30:00,115.95,115.95,115.05,115.4,35934.0,113.458,113.458,112.5773,112.9198,35934.0
2022-05-16 10:40:00,115.36,115.36,114.77,114.85,49524.0,112.8806,112.8806,112.3033,112.3816,49524.0
2022-05-16 10:50:00,114.83,114.83,114.25,114.3,24372.0,112.362,112.362,111.7945,111.8434,24372.0
2022-05-16 11:00:00,114.23,114.41,114.05,114.35,19218.0,111.7749,111.9511,111.5988,111.8923,19218.0
2022-05-16 11:10:00,114.26,114.77,114.25,114.69,22868.0,111.8043,112.3033,111.7945,112.225,22868.0
2022-05-16 11:20:00,114.66,114.66,114.13,114.26,19840.0,112.1957,112.1957,111.6771,111.8043,19840.0
2022-05-16 11:30:00,114.29,114.55,114.0,114.48,16486.0,111.8336,112.088,111.5499,112.0196,16486.0
2022-05-16 11:40:00,114.56,115.1,114.31,115.07,11810.0,112.0978,112.6262,111.8532,112.5969,11810.0
2022-05-16 11:50:00,115.06,115.4,114.9,115.39,39976.0,112.5871,112.9198,112.4305,112.91,39976.0
2022-05-16 12:00:00,115.36,115.67,115.16,115.22,68366.0,112.8806,113.184,112.6849,112.7436,68366.0
2022-05-16 12:10:00,115.2,115.2,114.79,114.99,13962.0,112.7241,112.7241,112.3229,112.5186,13962.0
2022-05-16 12:20:00,114.94,114.98,114.7,114.79,25354.0,112.4697,112.5088,112.2348,112.3229,25354.0
2022-05-16 12:30:00,114.8,115.05,114.53,114.54,11200.0,112.3327,112.5773,112.0685,112.0783,11200.0
2022-05-16 12:40:00,114.49,114.83,114.49,114.77,17960.0,112.0293,112.362,112.0293,112.3033,17960.0
2022-05-16 12:50:00,114.84,114.86,114.39,114.48,12800.0,112.3718,112.3914,111.9315,112.0196,12800.0
2022-05-16 13:00:00,114.42,114.77,114.25,114.75,10200.0,111.9608,112.3033,111.7945,112.2838,10200.0
2022-05-16 13:10:00,114.75,115.13,114.68,114.71,12200.0,112.2838,112.6556,112.2153,112.2446,12200.0
2022-05-16 13:20:00,114.73,115.55,114.69,115.48,19280.0,112.2642,113.0666,112.225,112.9981,19280.0
2022-05-16 13:30:00,115.54,115.64,115.41,115.53,20000.0,113.0568,113.1546,112.9296,113.047,20000.0
2022-05-16 13:40:00,115.55,115.72,115.27,115.34,17560.0,113.0666,113.2329,112.7926,112.8611,17560.0
2022-05-16 13:50:00,115.4,115.46,115.23,115.35,8040.0,112.9198,112.9785,112.7534,112.8709,8040.0
2022-05-16 14:00:00,115.36,115.71,115.04,115.64,15220.0,112.8806,113.2231,112.5675,113.1546,15220.0
2022-05-16 14:10:00,115.62,115.67,115.44,115.44,21132.0,113.1351,113.184,112.9589,112.9589,21132.0
2022-05-16 14:20:00,115.5,115.9,115.47,115.89,22202.0,113.0176,113.409,112.9883,113.3992,22202.0
2022-05-16 14:30:00,115.87,116.01,115.7,115.82,18634.0,113.3797,113.5167,113.2133,113.3308,18634.0
2022-05-16 14:40:00,115.9,115.95,115.5,115.5,26504.0,113.409,113.458,113.0176,113.0176,26504.0
2022-05-16 14:50:00,115.52,115.65,115.39,115.59,14000.0,113.0372,113.1644,112.91,113.1057,14000.0
2022-05-16 15:00:00,115.6,115.7,115.31,115.31,16044.0,113.1155,113.2133,112.8317,112.8317,16044.0
2022-05-16 15:10:00,115.32,115.32,114.79,114.88,22188.0,112.8415,112.8415,112.3229,112.411,22188.0
2022-05-16 15:20:00,114.83,114.86,114.62,114.82,35454.0,112.362,112.3914,112.1565,112.3522,35454.0
2022-05-16 15:30:00,114.82,114.86,114.36,114.59,44798.0,112.3522,112.3914,111.9021,112.1272,44798.0
2022-05-16 15:40:00,114.61,114.66,114.3,114.36,80618.0,112.1468,112.1957,111.8434,111.9021,80618.0
2022-05-16 15:50:00,114.43,114.78,114.02,114.29,116182.0,111.9706,112.3131,111.5694,111.8336,116182.0
2022-05-17 09:30:00,117.38,118.61,117.38,118.42,113762.0,114.8572,116.0608,114.8572,115.8749,113762.0
2022-05-17 09:40:00,118.5,119.05,117.98,118.01,119780.0,115.9532,116.4913,115.4443,115.4737,119780.0
2022-05-17 09:50:00,118.0,118.3,117.65,117.83,43750.0,115.4639,115.7575,115.1214,115.2976,43750.0
2022-05-17 10:00:00,118.04,118.61,117.91,117.96,33446.0,115.503,116.0608,115.3758,115.4248,33446.0
2022-05-17 10:10:00,117.92,118.15,117.58,118.15,35158.0,115.3856,115.6107,115.0529,115.6107,35158.0
2022-05-17 10:20:00,118.16,118.38,117.86,117.86,22194.0,115.6205,115.8357,115.3269,115.3269,22194.0
2022-05-17 10:30:00,117.84,118.08,117.38,117.39,35326.0,115.3073,115.5422,114.8572,114.867,35326.0
2022-05-17 10:40:00,117.4,117.46,116.83,116.99,52878.0,114.8768,114.9355,114.319,114.4756,52878.0
2022-05-17 10:50:00,117.02,117.4,116.88,117.38,20146.0,114.505,114.8768,114.368,114.8572,20146.0
2022-05-17 11:00:00,117.38,117.81,117.31,117.75,23696.0,114.8572,115.278,114.7887,115.2193,23696.0
2022-05-17 11:10:00,117.77,118.09,117.62,118.05,34026.0,115.2388,115.552,115.0921,115.5128,34026.0
2022-05-17 11:20:00,118.08,118.5,118.08,118.5,58614.0,115.5422,115.9532,115.5422,115.9532,58614.0
2022-05-17 11:30:00,118.54,118.87,118.54,118.76,46446.0,115.9923,116.3152,115.9923,116.2076,46446.0
2022-05-17 11:40:00,118.78,118.95,118.57,118.58,58464.0,116.2271,116.3935,116.0216,116.0314,58464.0
2022-05-17 11:50:00,118.63,118.79,118.62,118.75,23720.0,116.0804,116.2369,116.0706,116.1978,23720.0
2022-05-17 12:00:00,118.74,118.76,118.25,118.42,14200.0,116.188,116.2076,115.7085,115.8749,14200.0
2022-05-17 12:10:00,118.26,118.71,118.26,118.57,10654.0,115.7183,116.1586,115.7183,116.0216,10654.0
2022-05-17 12:20:00,118.42,118.73,118.34,118.72,10000.0,115.8749,116.1782,115.7966,116.1684,10000.0
2022-05-17 12:30:00,118.64,118.73,118.55,118.55,7224.0,116.0901,116.1782,116.0021,116.0021,7224.0
2022-05-17 12:40:00,118.54,118.91,118.54,118.74,32530.0,115.9923,116.3543,115.9923,116.188,32530.0
2022-05-17 12:50:00,118.7,118.76,118.61,118.64,13180.0,116.1489,116.2076,116.0608,116.0901,13180.0
2022-05-17 13:00:00,118.64,118.96,118.38,118.86,20202.0,116.0901,116.4033,115.8357,116.3054,20202.0
2022-05-17 13:10:00,118.86,119.06,118.84,118.99,39348.0,116.3054,116.5011,116.2858,116.4326,39348.0
2022-05-17 13:20:00,119.0,119.09,118.88,118.91,28620.0,116.4424,116.5305,116.325,116.3543,28620.0
2022-05-17 13:30:00,118.91,119.06,118.9,118.96,9794.0,116.3543,116.5011,116.3446,116.4033,9794.0
2022-05-17 13:40:00,118.91,118.91,118.64,118.83,21046.0,116.3543,116.3543,116.0901,116.2761,21046.0
2022-05-17 13:50:00,118.86,118.89,118.76,118.77,22534.0,116.3054,116.3348,116.2076,116.2174,22534.0
2022-05-17 14:00:00,118.86,119.3,118.5,119.23,50246.0,116.3054,116.736,115.9532,116.6675,50246.0
2022-05-17 14:10:00,119.14,119.14,118.11,118.33,39078.0,116.5794,116.5794,115.5715,115.7868,39078.0
2022-05-17 14:20:00,118.41,118.42,117.57,118.12,43018.0,115.8651,115.8749,115.0431,115.5813,43018.0
2022-05-17 14:30:00,118.01,118.57,117.84,118.57,25888.0,115.4737,116.0216,115.3073,116.0216,25888.0
2022-05-17 14:40:00,118.61,119.51,118.61,119.42,30816.0,116.0608,116.9414,116.0608,116.8534,30816.0
2022-05-17 14:50:00,119.42,119.45,119.13,119.21,14980.0,116.8534,116.8827,116.5696,116.6479,14980.0
2022-05-17 15:00:00,119.18,119.78,119.18,119.64,36598.0,116.6185,117.2056,116.6185,117.0687,36598.0
2022-05-17 15:10:00,119.6,119.75,119.49,119.72,28604.0,117.0295,117.1763,116.9219,117.1469,28604.0
2022-05-17 15:20:00,119.73,119.86,119.62,119.77,30444.0,117.1567,117.2839,117.0491,117.1959,30444.0
2022-05-17 15:30:00,119.78,119.96,119.57,119.57,50338.0,117.2056,117.3818,117.0002,117.0002,50338.0
2022-05-17 15:40:00,119.53,119.7,119.17,119.25,85954.0,116.961,117.1274,116.6088,116.687,85954.0
2022-05-17 15:50:00,119.28,119.75,119.25,119.74,149068.0,116.7164,117.1763,116.687,117.1665,149068.0
2022-05-18 09:30:00,117.59,118.4,117.36,118.09,39076.0,115.0627,115.8553,114.8377,115.552,39076.0
2022-05-18 09:40:00,117.96,118.5,117.58,118.3,68364.0,115.4248,115.9532,115.0529,115.7575,68364.0
2022-05-18 09:50:00,118.42,118.83,118.29,118.31,36068.0,115.8749,116.2761,115.7477,115.7672,36068.0
2022-05-18 10:00:00,118.38,119.13,118.36,118.87,25828.0,115.8357,116.5696,115.8162,116.3152,25828.0
2022-05-18 10:10:00,118.83,119.14,118.73,118.84,8000.0,116.2761,116.5794,116.1782,116.2858,8000.0
2022-05-18 10:20:00,118.86,119.12,118.47,118.47,38032.0,116.3054,116.5598,115.9238,115.9238,38032.0
2022-05-18 10:30:00,118.37,118.58,117.9,118.01,45490.0,115.8259,116.0314,115.366,115.4737,45490.0
2022-05-18 10:40:00,118.11,118.61,117.94,118.52,18900.0,115.5715,116.0608,115.4052,115.9727,18900.0
2022-05-18 10:50:00,118.49,118.65,118.2,118.65,19852.0,115.9434,116.0999,115.6596,116.0999,19852.0
2022-05-18 11:00:00,118.65,118.65,117.86,117.92,55536.0,116.0999,116.0999,115.3269,115.3856,55536.0
2022-05-18 11:10:00,117.93,117.93,117.34,117.39,61682.0,115.3954,115.3954,114.8181,114.867,61682.0
2022-05-18 11:20:00,117.35,117.35,116.54,116.57,43460.0,114.8279,114.8279,114.0353,114.0646,43460.0
2022-05-18 11:30:00,116.6,116.72,116.35,116.65,46996.0,114.094,114.2114,113.8494,114.1429,46996.0
2022-05-18 11:40:00,116.64,116.98,116.55,116.62,28840.0,114.1331,114.4658,114.0451,114.1136,28840.0
2022-05-18 11:50:00,116.62,116.72,115.97,116.04,30222.0,114.1136,114.2114,113.4775,113.546,30222.0
2022-05-18 12:00:00,116.0,116.17,115.7,115.78,37982.0,113.5069,113.6732,113.2133,113.2916,37982.0
2022-05-18 12:10:00,115.79,115.96,115.64,115.79,21880.0,113.3014,113.4677,113.1546,113.3014,21880.0
2022-05-18 12:20:00,115.81,115.86,115.35,115.46,45928.0,113.321,113.3699,112.8709,112.9785,45928.0
2022-05-18 12:30:00,115.35,115.8,115.31,115.64,19400.0,112.8709,113.3112,112.8317,113.1546,19400.0
2022-05-18 12:40:00,115.63,115.89,115.37,115.89,18862.0,113.1448,113.3992,112.8904,113.3992,18862.0
2022-05-18 12:50:00,115.89,116.14,115.83,116.01,14532.0,113.3992,113.6439,113.3405,113.5167,14532.0
2022-05-18 13:00:00,116.14,116.14,115.24,115.24,21626.0,113.6439,113.6439,112.7632,112.7632,21626.0
2022-05-18 13:10:00,115.21,115.26,114.92,114.95,12096.0,112.7339,112.7828,112.4501,112.4795,12096.0
2022-05-18 13:20:00,115.0,115.11,114.72,114.93,10100.0,112.5284,112.636,112.2544,112.4599,10100.0
2022-05-18 13:30:00,114.74,115.13,114.74,115.08,16400.0,112.274,112.6556,112.274,112.6067,16400.0
2022-05-18 13:40:00,114.94,114.94,114.45,114.56,22626.0,112.4697,112.4697,111.9902,112.0978,22626.0
2022-05-18 13:50:00,114.59,114.59,114.33,114.47,25840.0,112.1272,112.1272,111.8728,112.0098,25840.0
2022-05-18 14:00:00,114.5,114.64,114.36,114.52,30042.0,112.0391,112.1761,111.9021,112.0587,30042.0
2022-05-18 14:10:00,114.7,114.72,114.33,114.6,9932.0,112.2348,112.2544,111.8728,112.137,9932.0
2022-05-18 14:20:00,114.63,114.77,114.48,114.7,14868.0,112.1663,112.3033,112.0196,112.2348,14868.0
2022-05-18 14:30:00,114.73,114.82,114.0,114.13,37944.0,112.2642,112.3522,111.5499,111.6771,37944.0
2022-05-18 14:40:00,114.16,114.38,113.86,114.32,30882.0,111.7064,111.9217,111.4129,111.863,30882.0
2022-05-18 14:50:00,114.19,114.22,113.61,113.75,24594.0,111.7358,111.7651,111.1683,111.3052,24594.0
2022-05-18 15:00:00,113.74,114.26,113.74,113.95,30332.0,111.2955,111.8043,111.2955,111.5009,30332.0
2022-05-18 15:10:00,113.9,114.08,113.86,113.89,31412.0,111.452,111.6282,111.4129,111.4422,31412.0
2022-05-18 15:20:00,113.92,114.07,113.63,113.75,35486.0,111.4716,111.6184,111.1878,111.3052,35486.0
2022-05-18 15:30:00,113.8,114.53,113.72,114.43,48156.0,111.3542,112.0685,111.2759,111.9706,48156.0
2022-05-18 15:40:00,114.51,114.52,113.94,114.04,56122.0,112.0489,112.0587,111.4912,111.589,56122.0
2022-05-18 15:50:00,114.04,114.23,113.48,113.9,293884.0,111.589,111.7749,111.041,111.452,293884.0
2022-05-19 09:30:00,113.52,115.5,113.52,115.0,44316.0,111.0802,113.0176,111.0802,112.5284,44316.0
2022-05-19 09:40:00,115.04,115.04,113.24,113.25,60088.0,112.5675,112.5675,110.8062,110.816,60088.0
2022-05-19 09:50:00,113.26,114.63,112.94,114.21,212232.0,110.8258,112.1663,110.5127,111.7554,212232.0
2022-05-19 10:00:00,114.11,115.32,114.11,114.64,203174.0,111.6575,112.8415,111.6575,112.1761,203174.0
2022-05-19 10:10:00,114.73,115.39,114.67,115.08,37142.0,112.2642,112.91,112.2055,112.6067,37142.0
2022-05-19 10:20:00,115.05,115.71,114.41,114.55,66066.0,112.5773,113.2231,111.9511,112.088,66066.0
2022-05-19 10:30:00,114.72,115.5,114.33,114.83,31200.0,112.2544,113.0176,111.8728,112.362,31200.0
2022-05-19 10:40:00,114.69,115.05,114.54,114.56,26924.0,112.225,112.5773,112.0783,112.0978,26924.0
2022-05-19 10:50:00,114.71,115.58,114.53,115.26,31022.0,112.2446,113.0959,112.0685,112.7828,31022.0
2022-05-19 11:00:00,115.48,115.51,114.97,115.49,25924.0,112.9981,113.0274,112.499,113.0078,25924.0
2022-05-19 11:10:00,115.49,115.98,115.28,115.56,20608.0,113.0078,113.4873,112.8024,113.0763,20608.0
2022-05-19 11:20:00,115.47,115.77,115.2,115.33,21168.0,112.9883,113.2818,112.7241,112.8513,21168.0
2022-05-19 11:30:00,115.41,116.33,115.3,116.3,29658.0,112.9296,113.8298,112.8219,113.8004,29658.0
2022-05-19 11:40:00,116.36,116.75,116.36,116.67,37468.0,113.8591,114.2408,113.8591,114.1625,37468.0
2022-05-19 11:50:00,116.66,116.66,116.04,116.2,16926.0,114.1527,114.1527,113.546,113.7026,16926.0
2022-05-19 12:00:00,116.14,116.28,115.98,116.03,34476.0,113.6439,113.7809,113.4873,113.5362,34476.0
2022-05-19 12:10:00,116.16,116.19,115.68,115.69,72382.0,113.6634,113.6928,113.1938,113.2035,72382.0
2022-05-19 12:20:00,115.7,116.0,115.32,115.94,29184.0,113.2133,113.5069,112.8415,113.4482,29184.0
2022-05-19 12:30:00,115.96,116.02,115.22,115.22,25260.0,113.4677,113.5265,112.7436,112.7436,25260.0
2022-05-19 12:40:00,115.28,115.28,114.82,114.97,27572.0,112.8024,112.8024,112.3522,112.499,27572.0
2022-05-19 12:50:00,114.99,115.25,114.77,115.16,34688.0,112.5186,112.773,112.3033,112.6849,34688.0
2022-05-19 13:00:00,115.29,115.36,114.86,114.93,21000.0,112.8121,112.8806,112.3914,112.4599,21000.0
2022-05-19 13:10:00,114.86,114.86,114.19,114.71,28118.0,112.3914,112.3914,111.7358,112.2446,28118.0
2022-05-19 13:20:00,114.75,114.85,114.55,114.64,21428.0,112.2838,112.3816,112.088,112.1761,21428.0
2022-05-19 13:30:00,114.63,115.23,114.56,114.94,21796.0,112.1663,112.7534,112.0978,112.4697,21796.0
2022-05-19 13:40:00,114.94,115.23,114.36,114.36,14600.0,112.4697,112.7534,111.9021,111.9021,14600.0
2022-05-19 13:50:00,114.36,115.85,114.36,115.63,32760.0,111.9021,113.3601,111.9021,113.1448,32760.0
2022-05-19 14:00:00,115.55,115.56,114.96,115.23,29332.0,113.0666,113.0763,112.4892,112.7534,29332.0
2022-05-19 14:10:00,115.23,115.49,115.08,115.23,13734.0,112.7534,113.0078,112.6067,112.7534,13734.0
2022-05-19 14:20:00,115.2,115.57,115.18,115.37,11000.0,112.7241,113.0861,112.7045,112.8904,11000.0
2022-05-19 14:30:00,115.33,116.0,115.21,115.75,20806.0,112.8513,113.5069,112.7339,113.2623,20806.0
2022-05-19 14:40:00,115.7,115.86,115.19,115.86,19400.0,113.2133,113.3699,112.7143,113.3699,19400.0
2022-05-19 14:50:00,116.03,116.18,115.61,115.82,26224.0,113.5362,113.683,113.1253,113.3308,26224.0
2022-05-19 15:00:00,115.87,116.19,115.67,115.67,45502.0,113.3797,113.6928,113.184,113.184,45502.0
2022-05-19 15:10:00,115.63,115.7,115.08,115.19,39090.0,113.1448,113.2133,112.6067,112.7143,39090.0
2022-05-19 15:20:00,115.13,115.17,114.56,114.57,58890.0,112.6556,112.6947,112.0978,112.1076,58890.0
2022-05-19 15:30:00,114.55,114.74,114.28,114.33,128764.0,112.088,112.274,111.8239,111.8728,128764.0
2022-05-19 15:40:00,114.39,114.94,114.28,114.69,53544.0,111.9315,112.4697,111.8239,112.225,53544.0
2022-05-19 15:50:00,114.8,114.83,113.93,114.03,193798.0,112.3327,112.362,111.4814,111.5792,193798.0
2022-05-20 09:30:00,116.23,116.25,114.93,115.4,31010.0,113.7319,113.7515,112.4599,112.9198,31010.0
2022-05-20 09:40:00,115.23,115.57,114.39,114.63,46154.0,112.7534,113.0861,111.9315,112.1663,46154.0
2022-05-20 09:50:00,114.46,115.01,114.45,114.88,33438.0,112.0,112.5382,111.9902,112.411,33438.0
2022-05-20 10:00:00,114.95,114.99,113.95,114.06,58882.0,112.4795,112.5186,111.5009,111.6086,58882.0
2022-05-20 10:10:00,114.07,114.33,113.9,114.17,43022.0,111.6184,111.8728,111.452,111.7162,43022.0
2022-05-20 10:20:00,114.2,114.8,113.83,114.72,58876.0,111.7456,112.3327,111.3835,112.2544,58876.0
2022-05-20 10:30:00,114.61,114.83,114.31,114.37,27004.0,112.1468,112.362,111.8532,111.9119,27004.0
2022-05-20 10:40:00,114.42,114.64,114.12,114.13,25724.0,111.9608,112.1761,111.6673,111.6771,25724.0
2022-05-20 10:50:00,114.16,114.16,112.89,112.97,26408.0,111.7064,111.7064,110.4637,110.542,26408.0
2022-05-20 11:00:00,112.94,113.13,112.58,112.71,22028.0,110.5127,110.6986,110.1604,110.2876,22028.0
2022-05-20 11:10:00,112.66,112.67,112.14,112.19,63190.0,110.2387,110.2485,109.7298,109.7788,63190.0
2022-05-20 11:20:00,112.27,112.4,111.72,112.29,192088.0,109.8571,109.9843,109.3189,109.8766,192088.0
2022-05-20 11:30:00,112.31,112.57,112.01,112.13,35988.0,109.8962,110.1506,109.6026,109.7201,35988.0
2022-05-20 11:40:00,112.07,112.48,112.07,112.39,17992.0,109.6614,110.0625,109.6614,109.9745,17992.0
2022-05-20 11:50:00,112.34,112.51,111.96,111.97,165804.0,109.9255,110.0919,109.5537,109.5635,165804.0
2022-05-20 12:00:00,111.94,112.01,111.05,111.05,242448.0,109.5341,109.6026,108.6633,108.6633,242448.0
2022-05-20 12:10:00,111.11,111.2,110.66,110.77,113882.0,108.722,108.81,108.2817,108.3893,113882.0
2022-05-20 12:20:00,110.83,111.1,110.83,110.92,18600.0,108.448,108.7122,108.448,108.5361,18600.0
2022-05-20 12:30:00,110.91,111.11,110.42,110.46,27600.0,108.5263,108.722,108.0468,108.086,27600.0
2022-05-20 12:40:00,110.45,110.45,109.86,110.33,68838.0,108.0762,108.0762,107.4988,107.9587,68838.0
2022-05-20 12:50:00,110.29,110.35,109.89,110.11,48702.0,107.9196,107.9783,107.5282,107.7435,48702.0
2022-05-20 13:00:00,110.01,110.26,109.75,109.89,24970.0,107.6456,107.8903,107.3912,107.5282,24970.0
2022-05-20 13:10:00,109.83,109.89,109.64,109.64,28068.0,107.4695,107.5282,107.2836,107.2836,28068.0
2022-05-20 13:20:00,109.65,109.71,109.4,109.42,34884.0,107.2934,107.3521,107.0487,107.0683,34884.0
2022-05-20 13:30:00,109.39,110.67,109.39,110.42,60136.0,107.0389,108.2914,107.0389,108.0468,60136.0
2022-05-20 13:40:00,110.39,110.8,110.21,110.54,40904.0,108.0175,108.4186,107.8413,108.1642,40904.0
2022-05-20 13:50:00,110.64,111.0,110.38,110.86,39052.0,108.2621,108.6143,108.0077,108.4774,39052.0
2022-05-20 14:00:00,110.86,110.88,110.11,110.4,39522.0,108.4774,108.4969,107.7435,108.0272,39522.0
2022-05-20 14:10:00,110.41,110.56,109.92,110.01,30352.0,108.037,108.1838,107.5576,107.6456,30352.0
2022-05-20 14:20:00,110.0,110.24,109.88,110.2,47736.0,107.6358,107.8707,107.5184,107.8315,47736.0
2022-05-20 14:30:00,110.14,110.32,109.73,109.85,34402.0,107.7728,107.949,107.3716,107.4891,34402.0
2022-05-20 14:40:00,109.88,110.45,109.88,110.36,38346.0,107.5184,108.0762,107.5184,107.9881,38346.0
2022-05-20 14:50:00,110.39,111.13,110.25,110.53,29844.0,108.0175,108.7416,107.8805,108.1544,29844.0
2022-05-20 15:00:00,110.52,110.76,110.3,110.37,18272.0,108.1447,108.3795,107.9294,107.9979,18272.0
2022-05-20 15:10:00,110.36,111.01,110.31,110.88,14540.0,107.9881,108.6241,107.9392,108.4969,14540.0
2022-05-20 15:20:00,110.89,112.02,110.89,112.01,197744.0,108.5067,109.6124,108.5067,109.6026,197744.0
2022-05-20 15:30:00,112.02,113.17,111.81,112.76,189198.0,109.6124,110.7377,109.4069,110.3365,189198.0
2022-05-20 15:40:00,112.76,113.44,112.5,113.07,96272.0,110.3365,111.0019,110.0821,110.6399,96272.0
2022-05-20 15:50:00,113.13,114.19,113.08,114.06,337440.0,110.6986,111.7358,110.6496,111.6086,337440.0
2022-05-23 09:30:00,113.61,114.33,113.37,113.5,81008.0,111.1683,111.8728,110.9334,111.0606,81008.0
2022-05-23 09:40:00,113.39,115.29,113.26,115.0,43834.0,110.953,112.8121,110.8258,112.5284,43834.0
2022-05-23 09:50:00,115.02,115.23,113.83,114.02,59154.0,112.5479,112.7534,111.3835,111.5694,59154.0
2022-05-23 10:00:00,113.91,113.92,113.02,113.33,25244.0,111.4618,111.4716,110.5909,110.8943,25244.0
2022-05-23 10:10:00,113.42,114.01,113.17,113.85,23598.0,110.9823,111.5597,110.7377,111.4031,23598.0
2022-05-23 10:20:00,113.75,113.89,112.89,113.5,33966.0,111.3052,111.4422,110.4637,111.0606,33966.0
2022-05-23 10:30:00,113.66,114.17,113.47,113.69,34794.0,111.2172,111.7162,111.0313,111.2465,34794.0
2022-05-23 10:40:00,113.84,113.98,112.98,113.38,16812.0,111.3933,111.5303,110.5518,110.9432,16812.0
2022-05-23 10:50:00,113.26,113.41,112.86,113.36,26198.0,110.8258,110.9726,110.4344,110.9236,26198.0
2022-05-23 11:00:00,113.27,114.25,113.2,113.77,18102.0,110.8356,111.7945,110.7671,111.3248,18102.0
2022-05-23 11:10:00,113.77,114.45,113.67,114.07,59700.0,111.3248,111.9902,111.227,111.6184,59700.0
2022-05-23 11:20:00,114.03,114.52,114.0,114.46,19816.0,111.5792,112.0587,111.5499,112.0,19816.0
2022-05-23 11:30:00,114.52,115.11,114.46,115.08,23374.0,112.0587,112.636,112.0,112.6067,23374.0
2022-05-23 11:40:00,115.05,115.05,114.45,114.46,6080.0,112.5773,112.5773,111.9902,112.0,6080.0
2022-05-23 11:50:00,114.6,114.82,114.51,114.67,11500.0,112.137,112.3522,112.0489,112.2055,11500.0
2022-05-23 12:00:00,114.55,115.03,114.48,115.0,37672.0,112.088,112.5577,112.0196,112.5284,37672.0
2022-05-23 12:10:00,115.07,115.07,114.65,114.73,17174.0,112.5969,112.5969,112.1859,112.2642,17174.0
2022-05-23 12:20:00,114.71,114.92,114.58,114.61,18146.0,112.2446,112.4501,112.1174,112.1468,18146.0
2022-05-23 12:30:00,114.57,114.67,114.31,114.67,19600.0,112.1076,112.2055,111.8532,112.2055,19600.0
2022-05-23 12:40:00,114.69,114.69,114.22,114.3,19348.0,112.225,112.225,111.7651,111.8434,19348.0
2022-05-23 12:50:00,114.41,114.41,114.06,114.26,39512.0,111.9511,111.9511,111.6086,111.8043,39512.0
2022-05-23 13:00:00,114.25,114.28,113.88,114.08,33596.0,111.7945,111.8239,111.4324,111.6282,33596.0
2022-05-23 13:10:00,114.09,114.2,113.81,113.84,22164.0,111.6379,111.7456,111.364,111.3933,22164.0
2022-05-23 13:20:00,113.78,113.97,113.48,113.89,49726.0,111.3346,111.5205,111.041,111.4422,49726.0
2022-05-23 13:30:00,113.88,114.14,113.74,114.02,36838.0,111.4324,111.6869,111.2955,111.5694,36838.0
2022-05-23 13:40:00,114.0,114.55,114.0,114.46,28414.0,111.5499,112.088,111.5499,112.0,28414.0
2022-05-23 13:50:00,114.46,114.46,114.28,114.42,13754.0,112.0,112.0,111.8239,111.9608,13754.0
2022-05-23 14:00:00,114.49,114.55,114.2,114.45,28616.0,112.0293,112.088,111.7456,111.9902,28616.0
2022-05-23 14:10:00,114.46,114.82,114.46,114.82,27874.0,112.0,112.3522,112.0,112.3522,27874.0
2022-05-23 14:20:00,114.82,114.86,114.63,114.64,10796.0,112.3522,112.3914,112.1663,112.1761,10796.0
2022-05-23 14:30:00,114.56,114.75,114.56,114.71,14174.0,112.0978,112.2838,112.0978,112.2446,14174.0
2022-05-23 14:40:00,114.78,115.01,114.43,114.55,29804.0,112.3131,112.5382,111.9706,112.088,29804.0
2022-05-23 14:50:00,114.56,114.72,114.41,114.47,17102.0,112.0978,112.2544,111.9511,112.0098,17102.0
2022-05-23 15:00:00,114.44,114.79,114.41,114.78,13696.0,111.9804,112.3229,111.9511,112.3131,13696.0
2022-05-23 15:10:00,114.79,114.79,114.29,114.43,13096.0,112.3229,112.3229,111.8336,111.9706,13096.0
2022-05-23 15:20:00,114.29,114.35,114.07,114.21,12080.0,111.8336,111.8923,111.6184,111.7554,12080.0
2022-05-23 15:30:00,114.23,114.64,114.07,114.07,29348.0,111.7749,112.1761,111.6184,111.6184,29348.0
2022-05-23 15:40:00,114.04,114.27,113.83,113.89,40354.0,111.589,111.8141,111.3835,111.4422,40354.0
2022-05-23 15:50:00,114.12,114.94,114.11,114.86,92318.0,111.6673,112.4697,111.6575,112.3914,92318.0
2022-05-24 09:30:00,113.1,113.48,112.19,112.32,43480.0,110.6692,111.041,109.7788,109.906,43480.0
2022-05-24 09:40:00,112.29,112.52,111.76,112.0,62522.0,109.8766,110.1017,109.358,109.5929,62522.0
2022-05-24 09:50:00,111.99,112.42,111.45,111.45,27940.0,109.5831,110.0038,109.0547,109.0547,27940.0
2022-05-24 10:00:00,111.43,111.64,111.18,111.23,33150.0,109.0351,109.2406,108.7905,108.8394,33150.0
2022-05-24 10:10:00,111.18,111.44,110.96,111.11,33520.0,108.7905,109.0449,108.5752,108.722,33520.0
2022-05-24 10:20:00,111.14,112.19,111.14,112.19,58952.0,108.7513,109.7788,108.7513,109.7788,58952.0
2022-05-24 10:30:00,112.1,112.44,111.83,111.92,70970.0,109.6907,110.0234,109.4265,109.5146,70970.0
2022-05-24 10:40:00,111.86,112.26,111.6,111.6,11576.0,109.4559,109.8473,109.2015,109.2015,11576.0
2022-05-24 10:50:00,111.33,111.63,111.29,111.49,20866.0,108.9373,109.2308,108.8981,109.0938,20866.0
2022-05-24 11:00:00,111.44,111.65,111.27,111.27,7044.0,109.0449,109.2504,108.8785,108.8785,7044.0
2022-05-24 11:10:00,111.3,111.74,111.13,111.17,5800.0,108.9079,109.3384,108.7416,108.7807,5800.0
2022-05-24 11:20:00,111.15,111.46,111.1,111.36,4420.0,108.7611,109.0645,108.7122,108.9666,4420.0
2022-05-24 11:30:00,111.63,111.63,111.18,111.2,5650.0,109.2308,109.2308,108.7905,108.81,5650.0
2022-05-24 11:40:00,111.32,112.17,111.24,112.16,61588.0,108.9275,109.7592,108.8492,109.7494,61588.0
2022-05-24 11:50:00,112.22,112.27,111.97,112.09,31722.0,109.8081,109.8571,109.5635,109.6809,31722.0
2022-05-24 12:00:00,111.91,112.34,111.84,112.34,9796.0,109.5048,109.9255,109.4363,109.9255,9796.0
2022-05-24 12:10:00,112.29,113.23,112.29,112.79,86308.0,109.8766,110.7964,109.8766,110.3659,86308.0
2022-05-24 12:20:00,112.56,112.56,112.28,112.28,30958.0,110.1408,110.1408,109.8668,109.8668,30958.0
2022-05-24 12:30:00,112.29,112.4,111.78,111.79,32416.0,109.8766,109.9843,109.3776,109.3874,32416.0
2022-05-24 12:40:00,111.64,111.76,111.53,111.63,13904.0,109.2406,109.358,109.133,109.2308,13904.0
2022-05-24 12:50:00,111.63,112.06,111.53,111.9,6368.0,109.2308,109.6516,109.133,109.495,6368.0
2022-05-24 13:00:00,111.8,111.8,111.39,111.6,16238.0,109.3972,109.3972,108.996,109.2015,16238.0
2022-05-24 13:10:00,111.57,111.81,111.51,111.81,5372.0,109.1721,109.4069,109.1134,109.4069,5372.0
2022-05-24 13:20:00,111.75,111.75,111.52,111.72,2482.0,109.3482,109.3482,109.1232,109.3189,2482.0
2022-05-24 13:30:00,111.63,111.9,111.58,111.9,6480.0,109.2308,109.495,109.1819,109.495,6480.0
2022-05-24 13:40:00,112.09,112.53,112.09,112.25,19814.0,109.6809,110.1115,109.6809,109.8375,19814.0
2022-05-24 13:50:00,112.45,112.45,112.22,112.29,3900.0,110.0332,110.0332,109.8081,109.8766,3900.0
2022-05-24 14:00:00,112.28,112.56,111.98,112.56,17044.0,109.8668,110.1408,109.5733,110.1408,17044.0
2022-05-24 14:10:00,112.44,112.9,112.17,112.17,18444.0,110.0234,110.4735,109.7592,109.7592,18444.0
2022-05-24 14:20:00,112.03,112.34,111.92,112.11,4300.0,109.6222,109.9255,109.5146,109.7005,4300.0
2022-05-24 14:30:00,112.11,112.39,112.04,112.36,4084.0,109.7005,109.9745,109.632,109.9451,4084.0
2022-05-24 14:40:00,112.45,112.45,111.35,111.42,8302.0,110.0332,110.0332,108.9568,109.0253,8302.0
2022-05-24 14:50:00,111.39,111.54,111.2,111.53,11348.0,108.996,109.1427,108.81,109.133,11348.0
2022-05-24 15:00:00,111.5,112.0,111.45,111.66,49492.0,109.1036,109.5929,109.0547,109.2602,49492.0
2022-05-24 15:10:00,111.83,111.86,111.52,111.57,11266.0,109.4265,109.4559,109.1232,109.1721,11266.0
2022-05-24 15:20:00,111.42,111.89,111.33,111.83,26148.0,109.0253,109.4852,108.9373,109.4265,26148.0
2022-05-24 15:30:00,111.83,112.8,111.67,112.57,159146.0,109.4265,110.3757,109.2699,110.1506,159146.0
2022-05-24 15:40:00,112.6,112.71,112.15,112.25,33698.0,110.18,110.2876,109.7396,109.8375,33698.0
2022-05-24 15:50:00,112.27,112.45,111.67,112.02,51106.0,109.8571,110.0332,109.2699,109.6124,51106.0
2022-05-25 09:30:00,111.41,113.36,111.34,112.92,204756.0,109.0155,110.9236,108.947,110.4931,204756.0
2022-05-25 09:40:00,112.93,113.51,112.05,112.08,133052.0,110.5029,111.0704,109.6418,109.6711,133052.0
2022-05-25 09:50:00,112.16,112.72,112.14,112.64,21432.0,109.7494,110.2974,109.7298,110.2191,21432.0
2022-05-25 10:00:00,112.49,112.75,112.08,112.24,9186.0,110.0723,110.3267,109.6711,109.8277,9186.0
2022-05-25 10:10:00,112.42,113.0,112.2,112.86,56032.0,110.0038,110.5714,109.7886,110.4344,56032.0
2022-05-25 10:20:00,112.83,113.24,112.62,113.23,103244.0,110.405,110.8062,110.1995,110.7964,103244.0
2022-05-25 10:30:00,113.29,113.7,113.1,113.51,68270.0,110.8551,111.2563,110.6692,111.0704,68270.0
2022-05-25 10:40:00,113.46,113.46,112.66,112.75,12928.0,111.0215,111.0215,110.2387,110.3267,12928.0
2022-05-25 10:50:00,112.92,113.01,112.76,112.96,7446.0,110.4931,110.5811,110.3365,110.5322,7446.0
2022-05-25 11:00:00,112.94,113.07,112.64,112.79,6446.0,110.5127,110.6399,110.2191,110.3659,6446.0
2022-05-25 11:10:00,112.86,113.02,112.74,112.83,3752.0,110.4344,110.5909,110.317,110.405,3752.0
2022-05-25 11:20:00,112.75,112.82,112.7,112.74,4618.0,110.3267,110.3952,110.2778,110.317,4618.0
2022-05-25 11:30:00,112.71,112.76,112.16,112.51,14758.0,110.2876,110.3365,109.7494,110.0919,14758.0
2022-05-25 11:40:00,112.55,112.84,112.5,112.83,15074.0,110.131,110.4148,110.0821,110.405,15074.0
2022-05-25 11:50:00,112.86,112.94,112.72,112.8,8838.0,110.4344,110.5127,110.2974,110.3757,8838.0
2022-05-25 12:00:00,112.76,112.99,112.58,112.6,8438.0,110.3365,110.5616,110.1604,110.18,8438.0
2022-05-25 12:10:00,112.67,112.86,112.5,112.61,32066.0,110.2485,110.4344,110.0821,110.1897,32066.0
2022-05-25 12:20:00,112.48,112.57,112.07,112.27,11268.0,110.0625,110.1506,109.6614,109.8571,11268.0
2022-05-25 12:30:00,112.36,112.53,112.1,112.23,4150.0,109.9451,110.1115,109.6907,109.8179,4150.0
2022-05-25 12:40:00,112.19,112.46,112.13,112.42,23348.0,109.7788,110.043,109.7201,110.0038,23348.0
2022-05-25 12:50:00,112.38,112.53,112.25,112.51,7684.0,109.9647,110.1115,109.8375,110.0919,7684.0
2022-05-25 13:00:00,112.48,112.49,112.35,112.36,8524.0,110.0625,110.0723,109.9353,109.9451,8524.0
2022-05-25 13:10:00,112.39,112.5,112.11,112.4,6600.0,109.9745,110.0821,109.7005,109.9843,6600.0
2022-05-25 13:20:00,112.29,112.46,112.2,112.44,3200.0,109.8766,110.043,109.7886,110.0234,3200.0
2022-05-25 13:30:00,112.46,112.78,112.42,112.78,12922.0,110.043,110.3561,110.0038,110.3561,12922.0
2022-05-25 13:40:00,112.77,112.86,112.64,112.83,7450.0,110.3463,110.4344,110.2191,110.405,7450.0
2022-05-25 13:50:00,112.91,112.91,112.65,112.86,5908.0,110.4833,110.4833,110.2289,110.4344,5908.0
2022-05-25 14:00:00,112.71,113.63,112.2,112.74,47142.0,110.2876,111.1878,109.7886,110.317,47142.0
2022-05-25 14:10:00,112.86,113.7,112.75,113.31,29168.0,110.4344,111.2563,110.3267,110.8747,29168.0
2022-05-25 14:20:00,113.33,113.96,113.33,113.87,9458.0,110.8943,111.5107,110.8943,111.4227,9458.0
2022-05-25 14:30:00,113.99,114.3,113.89,113.95,30668.0,111.5401,111.8434,111.4422,111.5009,30668.0
2022-05-25 14:40:00,114.0,114.32,113.82,113.87,18398.0,111.5499,111.863,111.3737,111.4227,18398.0
2022-05-25 14:50:00,113.99,114.44,113.95,114.38,10430.0,111.5401,111.9804,111.5009,111.9217,10430.0
2022-05-25 15:00:00,114.39,114.96,114.34,114.91,10000.0,111.9315,112.4892,111.8826,112.4403,10000.0
2022-05-25 15:10:00,115.01,115.11,114.72,114.85,22486.0,112.5382,112.636,112.2544,112.3816,22486.0
2022-05-25 15:20:00,114.89,114.94,114.64,114.64,22350.0,112.4207,112.4697,112.1761,112.1761,22350.0
2022-05-25 15:30:00,114.67,114.82,114.11,114.26,42746.0,112.2055,112.3522,111.6575,111.8043,42746.0
2022-05-25 15:40:00,114.24,114.32,114.05,114.08,47422.0,111.7847,111.863,111.5988,111.6282,47422.0
2022-05-25 15:50:00,114.09,114.22,113.7,114.22,135426.0,111.6379,111.7651,111.2563,111.7651,135426.0
2022-05-26 09:30:00,113.04,115.24,112.74,114.89,121668.0,110.6105,112.7632,110.317,112.4207,121668.0
2022-05-26 09:40:00,114.69,115.5,114.69,115.42,32466.0,112.225,113.0176,112.225,112.9394,32466.0
2022-05-26 09:50:00,115.33,115.99,115.27,115.99,15544.0,112.8513,113.4971,112.7926,113.4971,15544.0
2022-05-26 10:00:00,115.95,116.31,115.72,116.16,20690.0,113.458,113.8102,113.2329,113.6634,20690.0
2022-05-26 10:10:00,116.23,116.94,116.1,116.7,13010.0,113.7319,114.4267,113.6047,114.1918,13010.0
2022-05-26 10:20:00,116.85,117.0,116.7,116.74,7940.0,114.3386,114.4854,114.1918,114.231,7940.0
2022-05-26 10:30:00,116.76,116.76,116.12,116.45,19530.0,114.2506,114.2506,113.6243,113.9472,19530.0
2022-05-26 10:40:00,116.43,116.56,115.96,116.55,8558.0,113.9276,114.0548,113.4677,114.0451,8558.0
2022-05-26 10:50:00,116.64,116.86,116.5,116.85,3918.0,114.1331,114.3484,113.9961,114.3386,3918.0
2022-05-26 11:00:00,116.96,117.3,116.96,117.1,17056.0,114.4463,114.7789,114.4463,114.5832,17056.0
2022-05-26 11:10:00,117.17,117.42,117.16,117.33,6050.0,114.6517,114.8964,114.642,114.8083,6050.0
2022-05-26 11:20:00,117.3,117.54,117.15,117.2,12312.0,114.7789,115.0138,114.6322,114.6811,12312.0
2022-05-26 11:30:00,117.22,117.27,116.8,117.1,10318.0,114.7007,114.7496,114.2897,114.5832,10318.0
2022-05-26 11:40:00,117.13,117.39,117.02,117.1,8200.0,114.6126,114.867,114.505,114.5832,8200.0
2022-05-26 11:50:00,117.0,117.39,116.98,117.32,3200.0,114.4854,114.867,114.4658,114.7985,3200.0
2022-05-26 12:00:00,117.32,117.48,117.12,117.41,7420.0,114.7985,114.9551,114.6028,114.8866,7420.0
2022-05-26 12:10:00,117.61,117.84,117.58,117.84,12668.0,115.0823,115.3073,115.0529,115.3073,12668.0
2022-05-26 12:20:00,118.0,118.13,117.96,118.13,30260.0,115.4639,115.5911,115.4248,115.5911,30260.0
2022-05-26 12:30:00,118.04,118.12,117.94,118.08,15814.0,115.503,115.5813,115.4052,115.5422,15814.0
2022-05-26 12:40:00,118.08,118.12,117.9,118.08,8160.0,115.5422,115.5813,115.366,115.5422,8160.0
2022-05-26 12:50:00,118.08,118.28,118.08,118.26,9956.0,115.5422,115.7379,115.5422,115.7183,9956.0
2022-05-26 13:00:00,118.24,118.48,118.21,118.48,4882.0,115.6987,115.9336,115.6694,115.9336,4882.0
2022-05-26 13:10:00,118.47,118.53,118.14,118.16,11594.0,115.9238,115.9825,115.6009,115.6205,11594.0
2022-05-26 13:20:00,118.13,118.21,117.89,117.99,15634.0,115.5911,115.6694,115.3563,115.4541,15634.0
2022-05-26 13:30:00,118.1,118.33,118.1,118.29,9106.0,115.5618,115.7868,115.5618,115.7477,9106.0
2022-05-26 13:40:00,118.32,118.53,118.27,118.39,4048.0,115.777,115.9825,115.7281,115.8455,4048.0
2022-05-26 13:50:00,118.36,118.47,118.29,118.46,5130.0,115.8162,115.9238,115.7477,115.914,5130.0
2022-05-26 14:00:00,118.42,118.47,118.21,118.22,4850.0,115.8749,115.9238,115.6694,115.6792,4850.0
2022-05-26 14:10:00,118.33,118.42,118.33,118.39,2400.0,115.7868,115.8749,115.7868,115.8455,2400.0
2022-05-26 14:20:00,118.38,118.52,118.33,118.39,4776.0,115.8357,115.9727,115.7868,115.8455,4776.0
2022-05-26 14:30:00,118.38,118.38,118.23,118.29,5506.0,115.8357,115.8357,115.689,115.7477,5506.0
2022-05-26 14:40:00,118.41,118.46,118.34,118.36,7384.0,115.8651,115.914,115.7966,115.8162,7384.0
2022-05-26 14:50:00,118.39,118.39,118.28,118.33,27596.0,115.8455,115.8455,115.7379,115.7868,27596.0
2022-05-26 15:00:00,118.33,118.35,117.88,118.26,31610.0,115.7868,115.8064,115.3465,115.7183,31610.0
2022-05-26 15:10:00,118.24,118.24,117.76,117.87,67112.0,115.6987,115.6987,115.2291,115.3367,67112.0
2022-05-26 15:20:00,117.89,117.9,117.64,117.83,43746.0,115.3563,115.366,115.1116,115.2976,43746.0
2022-05-26 15:30:00,117.83,118.1,117.73,118.03,52826.0,115.2976,115.5618,115.1997,115.4933,52826.0
2022-05-26 15:40:00,118.02,118.49,118.01,118.46,66330.0,115.4835,115.9434,115.4737,115.914,66330.0
2022-05-26 15:50:00,118.56,118.56,118.03,118.08,128716.0,116.0119,116.0119,115.4933,115.5422,128716.0
2022-05-27 09:30:00,120.25,121.1,120.16,120.79,38708.0,117.6655,118.4973,117.5775,118.1939,38708.0
2022-05-27 09:40:00,120.92,121.12,120.44,120.57,23174.0,118.3211,118.5168,117.8515,117.9787,23174.0
2022-05-27 09:50:00,120.64,121.17,120.38,120.83,28120.0,118.0472,118.5658,117.7927,118.2331,28120.0
2022-05-27 10:00:00,120.86,121.14,120.58,121.1,65316.0,118.2624,118.5364,117.9885,118.4973,65316.0
2022-05-27 10:10:00,121.1,121.28,121.0,121.1,28202.0,118.4973,118.6734,118.3994,118.4973,28202.0
2022-05-27 10:20:00,121.16,121.33,121.07,121.27,21826.0,118.556,118.7223,118.4679,118.6636,21826.0
2022-05-27 10:30:00,121.32,121.67,121.23,121.55,66764.0,118.7125,119.055,118.6245,118.9376,66764.0
2022-05-27 10:40:00,121.56,121.57,121.09,121.39,82592.0,118.9474,118.9572,118.4875,118.781,82592.0
2022-05-27 10:50:00,121.39,121.54,120.97,121.05,20946.0,118.781,118.9278,118.3701,118.4483,20946.0
2022-05-27 11:00:00,121.07,121.27,120.87,121.17,16098.0,118.4679,118.6636,118.2722,118.5658,16098.0
2022-05-27 11:10:00,121.17,121.42,121.17,121.37,5600.0,118.5658,118.8104,118.5658,118.7615,5600.0
2022-05-27 11:20:00,121.36,121.62,121.35,121.39,6600.0,118.7517,119.0061,118.7419,118.781,6600.0
2022-05-27 11:30:00,121.5,121.69,121.5,121.67,11404.0,118.8887,119.0746,118.8887,119.055,11404.0
2022-05-27 11:40:00,121.66,121.81,121.61,121.73,13474.0,119.0452,119.192,118.9963,119.1137,13474.0
2022-05-27 11:50:00,121.74,121.82,121.7,121.79,14344.0,119.1235,119.2018,119.0844,119.1724,14344.0
2022-05-27 12:00:00,121.8,122.06,121.74,121.81,27540.0,119.1822,119.4366,119.1235,119.192,27540.0
2022-05-27 12:10:00,121.81,121.95,121.62,121.75,19258.0,119.192,119.329,119.0061,119.1333,19258.0
2022-05-27 12:20:00,121.77,121.82,121.65,121.77,15304.0,119.1529,119.2018,119.0355,119.1529,15304.0
2022-05-27 12:30:00,121.75,121.82,121.61,121.78,18890.0,119.1333,119.2018,118.9963,119.1627,18890.0
2022-05-27 12:40:00,121.83,121.92,121.81,121.82,4600.0,119.2116,119.2997,119.192,119.2018,4600.0
2022-05-27 12:50:00,121.71,121.98,121.71,121.94,4392.0,119.0942,119.3584,119.0942,119.3192,4392.0
2022-05-27 13:00:00,121.86,121.91,121.73,121.73,4600.0,119.2409,119.2899,119.1137,119.1137,4600.0
2022-05-27 13:10:00,121.78,121.81,121.7,121.81,3468.0,119.1627,119.192,119.0844,119.192,3468.0
2022-05-27 13:20:00,121.79,121.81,121.63,121.74,6728.0,119.1724,119.192,119.0159,119.1235,6728.0
2022-05-27 13:30:00,121.8,121.84,121.64,121.82,7096.0,119.1822,119.2214,119.0257,119.2018,7096.0
2022-05-27 13:40:00,121.76,121.89,121.72,121.83,4600.0,119.1431,119.2703,119.1039,119.2116,4600.0
2022-05-27 13:50:00,121.85,122.0,121.85,121.96,4110.0,119.2312,119.3779,119.2312,119.3388,4110.0
2022-05-27 14:00:00,122.0,122.08,121.89,121.99,4864.0,119.3779,119.4562,119.2703,119.3681,4864.0
2022-05-27 14:10:00,122.02,122.17,122.0,122.17,7740.0,119.3975,119.5443,119.3779,119.5443,7740.0
2022-05-27 14:20:00,122.2,122.33,122.19,122.23,4618.0,119.5736,119.7008,119.5638,119.603,4618.0
2022-05-27 14:30:00,122.28,122.39,122.23,122.24,13918.0,119.6519,119.7595,119.603,119.6128,13918.0
2022-05-27 14:40:00,122.29,122.41,122.22,122.36,8962.0,119.6617,119.7791,119.5932,119.7302,8962.0
2022-05-27 14:50:00,122.36,122.49,122.35,122.39,11314.0,119.7302,119.8574,119.7204,119.7595,11314.0
2022-05-27 15:00:00,122.4,122.71,122.33,122.71,29540.0,119.7693,120.0727,119.7008,120.0727,29540.0
2022-05-27 15:10:00,122.67,122.85,122.65,122.84,16246.0,120.0335,120.2097,120.014,120.1999,16246.0
2022-05-27 15:20:00,122.86,122.99,122.82,122.96,15420.0,120.2194,120.3467,120.1803,120.3173,15420.0
2022-05-27 15:30:00,122.92,122.96,122.5,122.59,51590.0,120.2782,120.3173,119.8672,119.9553,51590.0
2022-05-27 15:40:00,122.55,122.68,122.19,122.28,55612.0,119.9161,120.0433,119.5638,119.6519,55612.0
2022-05-27 15:50:00,122.38,122.77,122.29,122.77,86794.0,119.7498,120.1314,119.6617,120.1314,86794.0
2022-05-31 09:30:00,122.74,122.75,120.89,121.2,151400.0,120.102,120.1118,118.2918,118.5951,151400.0
2022-05-31 09:40:00,121.16,121.41,120.51,120.89,26790.0,118.556,118.8006,117.92,118.2918,26790.0
2022-05-31 09:50:00,121.01,121.25,120.5,121.19,8446.0,118.4092,118.6441,117.9102,118.5853,8446.0
2022-05-31 10:00:00,121.04,121.13,120.41,120.49,8912.0,118.4386,118.5266,117.8221,117.9004,8912.0
2022-05-31 10:10:00,120.59,121.21,120.36,121.16,12448.0,117.9982,118.6049,117.7732,118.556,12448.0
2022-05-31 10:20:00,121.27,121.77,121.27,121.58,7458.0,118.6636,119.1529,118.6636,118.967,7458.0
2022-05-31 10:30:00,121.67,122.19,121.54,121.8,8792.0,119.055,119.5638,118.9278,119.1822,8792.0
2022-05-31 10:40:00,121.81,122.33,121.8,121.97,21838.0,119.192,119.7008,119.1822,119.3486,21838.0
2022-05-31 10:50:00,122.04,122.16,121.77,121.83,12928.0,119.4171,119.5345,119.1529,119.2116,12928.0
2022-05-31 11:00:00,121.99,122.14,121.52,121.56,5400.0,119.3681,119.5149,118.9082,118.9474,5400.0
2022-05-31 11:10:00,121.47,121.7,121.37,121.53,13460.0,118.8593,119.0844,118.7615,118.918,13460.0
2022-05-31 11:20:00,121.52,121.71,121.44,121.63,8804.0,118.9082,119.0942,118.83,119.0159,8804.0
2022-05-31 11:30:00,121.52,122.0,121.28,122.0,5870.0,118.9082,119.3779,118.6734,119.3779,5870.0
2022-05-31 11:40:00,121.99,122.38,121.86,122.38,6116.0,119.3681,119.7498,119.2409,119.7498,6116.0
2022-05-31 11:50:00,122.42,122.92,122.41,122.84,10638.0,119.7889,120.2782,119.7791,120.1999,10638.0
2022-05-31 12:00:00,122.9,123.29,122.89,122.93,7400.0,120.2586,120.6402,120.2488,120.2879,7400.0
2022-05-31 12:10:00,122.97,123.0,122.65,122.67,6360.0,120.3271,120.3564,120.014,120.0335,6360.0
2022-05-31 12:20:00,122.52,122.53,122.25,122.44,11890.0,119.8868,119.8965,119.6226,119.8085,11890.0
2022-05-31 12:30:00,122.56,122.92,122.54,122.92,4698.0,119.9259,120.2782,119.9063,120.2782,4698.0
2022-05-31 12:40:00,123.04,123.16,122.96,123.01,1800.0,120.3956,120.513,120.3173,120.3662,1800.0
2022-05-31 12:50:00,123.02,123.24,123.0,123.07,3496.0,120.376,120.5913,120.3564,120.4249,3496.0
2022-05-31 13:00:00,123.04,123.08,122.6,123.03,29832.0,120.3956,120.4347,119.965,120.3858,29832.0
2022-05-31 13:10:00,122.86,122.86,122.42,122.46,4200.0,120.2194,120.2194,119.7889,119.828,4200.0
2022-05-31 13:20:00,122.5,122.6,122.23,122.37,43076.0,119.8672,119.965,119.603,119.74,43076.0
2022-05-31 13:30:00,122.36,122.58,122.14,122.46,71472.0,119.7302,119.9455,119.5149,119.828,71472.0
2022-05-31 13:40:00,122.49,122.71,122.45,122.62,14374.0,119.8574,120.0727,119.8183,119.9846,14374.0
2022-05-31 13:50:00,122.61,123.09,122.61,123.09,18106.0,119.9748,120.4445,119.9748,120.4445,18106.0
2022-05-31 14:00:00,122.88,123.1,122.78,123.05,5400.0,120.239,120.4543,120.1412,120.4054,5400.0
2022-05-31 14:10:00,123.04,123.04,122.91,122.99,2664.0,120.3956,120.3956,120.2684,120.3467,2664.0
2022-05-31 14:20:00,123.04,123.04,122.67,122.71,4160.0,120.3956,120.3956,120.0335,120.0727,4160.0
2022-05-31 14:30:00,122.8,122.8,122.56,122.58,9310.0,120.1607,120.1607,119.9259,119.9455,9310.0
2022-05-31 14:40:00,122.6,122.6,121.63,121.66,46300.0,119.965,119.965,119.0159,119.0452,46300.0
2022-05-31 14:50:00,121.75,121.89,121.38,121.65,33144.0,119.1333,119.2703,118.7713,119.0355,33144.0
2022-05-31 15:00:00,121.74,122.21,121.42,122.21,8912.0,119.1235,119.5834,118.8104,119.5834,8912.0
2022-05-31 15:10:00,122.17,122.58,121.92,122.26,23974.0,119.5443,119.9455,119.2997,119.6323,23974.0
2022-05-31 15:20:00,122.28,122.75,122.28,122.64,23896.0,119.6519,120.1118,119.6519,120.0042,23896.0
2022-05-31 15:30:00,122.71,122.91,122.69,122.74,42196.0,120.0727,120.2684,120.0531,120.102,42196.0
2022-05-31 15:40:00,122.7,122.78,122.17,122.24,16264.0,120.0629,120.1412,119.5443,119.6128,16264.0
2022-05-31 15:50:00,122.2,122.81,122.05,122.11,87884.0,119.5736,120.1705,119.4269,119.4856,87884.0
2022-06-01 09:30:00,122.86,123.47,122.67,122.74,34308.0,120.2194,120.8163,120.0335,120.102,34308.0
2022-06-01 09:40:00,122.78,122.96,122.33,122.64,45410.0,120.1412,120.3173,119.7008,120.0042,45410.0
2022-06-01 09:50:00,122.63,122.96,122.42,122.8,13208.0,119.9944,120.3173,119.7889,120.1607,13208.0
2022-06-01 10:00:00,122.8,122.88,121.89,122.05,45144.0,120.1607,120.239,119.2703,119.4269,45144.0
2022-06-01 10:10:00,122.07,122.23,121.08,121.21,105550.0,119.4464,119.603,118.4777,118.6049,105550.0
2022-06-01 10:20:00,121.2,121.42,121.02,121.02,16542.0,118.5951,118.8104,118.419,118.419,16542.0
2022-06-01 10:30:00,120.94,121.24,120.61,121.01,17502.0,118.3407,118.6343,118.0178,118.4092,17502.0
2022-06-01 10:40:00,121.11,121.39,121.0,121.0,63034.0,118.5071,118.781,118.3994,118.3994,63034.0
2022-06-01 10:50:00,120.98,121.6,120.83,121.53,49748.0,118.3799,118.9865,118.2331,118.918,49748.0
2022-06-01 11:00:00,121.25,121.25,120.86,120.86,14500.0,118.6441,118.6441,118.2624,118.2624,14500.0
2022-06-01 11:10:00,120.91,121.25,120.52,120.66,42350.0,118.3114,118.6441,117.9297,118.0667,42350.0
2022-06-01 11:20:00,120.61,120.61,120.1,120.48,19442.0,118.0178,118.0178,117.5188,117.8906,19442.0
2022-06-01 11:30:00,120.55,120.61,120.14,120.21,8626.0,117.9591,118.0178,117.5579,117.6264,8626.0
2022-06-01 11:40:00,120.27,120.27,119.77,119.78,21208.0,117.6851,117.6851,117.1959,117.2056,21208.0
2022-06-01 11:50:00,119.75,119.89,119.53,119.58,29660.0,117.1763,117.3133,116.961,117.0099,29660.0
2022-06-01 12:00:00,119.55,119.55,119.13,119.19,49304.0,116.9806,116.9806,116.5696,116.6283,49304.0
2022-06-01 12:10:00,119.16,119.47,118.81,119.46,59342.0,116.599,116.9023,116.2565,116.8925,59342.0
2022-06-01 12:20:00,119.44,119.63,119.17,119.17,15922.0,116.873,117.0589,116.6088,116.6088,15922.0
2022-06-01 12:30:00,119.26,119.55,119.26,119.36,8380.0,116.6968,116.9806,116.6968,116.7947,8380.0
2022-06-01 12:40:00,119.43,119.48,118.97,118.99,27580.0,116.8632,116.9121,116.4131,116.4326,27580.0
2022-06-01 12:50:00,119.08,119.55,118.92,119.41,23606.0,116.5207,116.9806,116.3641,116.8436,23606.0
2022-06-01 13:00:00,119.43,119.82,119.34,119.82,23914.0,116.8632,117.2448,116.7751,117.2448,23914.0
2022-06-01 13:10:00,119.92,119.99,119.72,119.94,17946.0,117.3426,117.4111,117.1469,117.3622,17946.0
2022-06-01 13:20:00,120.03,120.08,119.73,119.96,23866.0,117.4503,117.4992,117.1567,117.3818,23866.0
2022-06-01 13:30:00,119.87,120.18,119.66,120.14,7800.0,117.2937,117.597,117.0882,117.5579,7800.0
2022-06-01 13:40:00,120.13,120.25,120.03,120.14,6200.0,117.5481,117.6655,117.4503,117.5579,6200.0
2022-06-01 13:50:00,120.16,120.23,119.88,120.11,6112.0,117.5775,117.646,117.3035,117.5286,6112.0
2022-06-01 14:00:00,120.05,120.3,119.99,119.99,2640.0,117.4698,117.7145,117.4111,117.4111,2640.0
2022-06-01 14:10:00,120.04,120.33,120.04,120.07,2040.0,117.4601,117.7438,117.4601,117.4894,2040.0
2022-06-01 14:20:00,120.24,121.17,120.22,121.08,7882.0,117.6558,118.5658,117.6362,118.4777,7882.0
2022-06-01 14:30:00,121.12,121.16,120.95,120.95,6460.0,118.5168,118.556,118.3505,118.3505,6460.0
2022-06-01 14:40:00,120.93,121.36,120.93,121.09,9980.0,118.3309,118.7517,118.3309,118.4875,9980.0
2022-06-01 14:50:00,121.11,121.11,120.78,120.88,6018.0,118.5071,118.5071,118.1842,118.282,6018.0
2022-06-01 15:00:00,120.86,120.96,120.55,120.84,13116.0,118.2624,118.3603,117.9591,118.2429,13116.0
2022-06-01 15:10:00,120.89,121.41,120.89,121.14,11416.0,118.2918,118.8006,118.2918,118.5364,11416.0
2022-06-01 15:20:00,121.16,121.25,120.95,120.97,9674.0,118.556,118.6441,118.3505,118.3701,9674.0
2022-06-01 15:30:00,120.89,121.05,120.63,121.05,31892.0,118.2918,118.4483,118.0374,118.4483,31892.0
2022-06-01 15:40:00,121.07,121.33,121.02,121.25,23812.0,118.4679,118.7223,118.419,118.6441,23812.0
2022-06-01 15:50:00,121.26,121.33,120.24,120.24,76928.0,118.6538,118.7223,117.6558,117.6558,76928.0
2022-06-02 09:30:00,120.16,120.95,119.73,120.95,47178.0,117.5775,118.3505,117.1567,118.3505,47178.0
2022-06-02 09:40:00,120.81,121.76,120.52,121.76,42278.0,118.2135,119.1431,117.9297,119.1431,42278.0
2022-06-02 09:50:00,121.71,121.71,120.61,121.23,41732.0,119.0942,119.0942,118.0178,118.6245,41732.0
2022-06-02 10:00:00,121.11,121.75,121.11,121.4,41230.0,118.5071,119.1333,118.5071,118.7908,41230.0
2022-06-02 10:10:00,121.39,122.05,121.39,121.47,23372.0,118.781,119.4269,118.781,118.8593,23372.0
2022-06-02 10:20:00,121.48,121.58,120.86,121.1,18932.0,118.8691,118.967,118.2624,118.4973,18932.0
2022-06-02 10:30:00,121.11,121.66,121.07,121.58,13072.0,118.5071,119.0452,118.4679,118.967,13072.0
2022-06-02 10:40:00,121.61,121.89,121.5,121.84,8282.0,118.9963,119.2703,118.8887,119.2214,8282.0
2022-06-02 10:50:00,121.77,121.9,121.64,121.88,6502.0,119.1529,119.2801,119.0257,119.2605,6502.0
2022-06-02 11:00:00,121.75,122.34,121.75,122.29,23430.0,119.1333,119.7106,119.1333,119.6617,23430.0
2022-06-02 11:10:00,122.3,122.82,122.3,122.58,58674.0,119.6715,120.1803,119.6715,119.9455,58674.0
2022-06-02 11:20:00,122.56,122.76,122.53,122.63,42416.0,119.9259,120.1216,119.8965,119.9944,42416.0
2022-06-02 11:30:00,122.61,122.61,122.33,122.42,15518.0,119.9748,119.9748,119.7008,119.7889,15518.0
2022-06-02 11:40:00,122.53,123.06,122.53,123.06,23536.0,119.8965,120.4151,119.8965,120.4151,23536.0
2022-06-02 11:50:00,123.07,123.2,122.55,122.64,36922.0,120.4249,120.5521,119.9161,120.0042,36922.0
2022-06-02 12:00:00,122.66,122.69,122.53,122.53,2588.0,120.0237,120.0531,119.8965,119.8965,2588.0
2022-06-02 12:10:00,122.75,122.75,122.54,122.67,8554.0,120.1118,120.1118,119.9063,120.0335,8554.0
2022-06-02 12:20:00,122.76,123.16,122.72,123.16,5574.0,120.1216,120.513,120.0825,120.513,5574.0
2022-06-02 12:30:00,123.1,123.33,123.02,123.32,7090.0,120.4543,120.6793,120.376,120.6696,7090.0
2022-06-02 12:40:00,123.35,123.42,123.19,123.19,7504.0,120.6989,120.7674,120.5424,120.5424,7504.0
2022-06-02 12:50:00,123.17,123.35,123.13,123.21,9620.0,120.5228,120.6989,120.4836,120.5619,9620.0
2022-06-02 13:00:00,123.16,123.48,123.16,123.39,6242.0,120.513,120.8261,120.513,120.7381,6242.0
2022-06-02 13:10:00,123.34,123.39,122.99,123.08,4702.0,120.6891,120.7381,120.3467,120.4347,4702.0
2022-06-02 13:20:00,123.39,123.54,123.29,123.32,2856.0,120.7381,120.8848,120.6402,120.6696,2856.0
2022-06-02 13:30:00,123.39,123.58,123.39,123.58,2922.0,120.7381,120.924,120.7381,120.924,2922.0
2022-06-02 13:40:00,123.6,123.67,123.49,123.62,6774.0,120.9435,121.012,120.8359,120.9631,6774.0
2022-06-02 13:50:00,123.75,123.75,123.53,123.59,4800.0,121.0903,121.0903,120.875,120.9338,4800.0
2022-06-02 14:00:00,123.64,123.95,123.61,123.92,13644.0,120.9827,121.286,120.9533,121.2567,13644.0
2022-06-02 14:10:00,123.86,124.08,123.86,124.08,6674.0,121.198,121.4132,121.198,121.4132,6674.0
2022-06-02 14:20:00,124.05,124.13,123.86,123.92,26204.0,121.3839,121.4622,121.198,121.2567,26204.0
2022-06-02 14:30:00,123.94,124.17,123.92,124.16,14784.0,121.2762,121.5013,121.2567,121.4915,14784.0
2022-06-02 14:40:00,124.15,124.2,124.04,124.04,19646.0,121.4817,121.5306,121.3741,121.3741,19646.0
2022-06-02 14:50:00,124.01,124.12,123.6,123.6,15388.0,121.3447,121.4524,120.9435,120.9435,15388.0
2022-06-02 15:00:00,123.61,123.89,123.6,123.82,18664.0,120.9533,121.2273,120.9435,121.1588,18664.0
2022-06-02 15:10:00,123.86,123.99,123.85,123.88,13280.0,121.198,121.3252,121.1882,121.2175,13280.0
2022-06-02 15:20:00,123.89,123.94,123.41,123.51,18536.0,121.2273,121.2762,120.7576,120.8555,18536.0
2022-06-02 15:30:00,123.51,123.92,123.51,123.71,13802.0,120.8555,121.2567,120.8555,121.0512,13802.0
2022-06-02 15:40:00,123.73,123.96,123.72,123.85,43488.0,121.0707,121.2958,121.061,121.1882,43488.0
2022-06-02 15:50:00,123.97,124.55,123.89,124.53,107036.0,121.3056,121.8731,121.2273,121.8536,107036.0
2022-06-03 09:30:00,121.71,121.98,121.11,121.75,192504.0,119.0942,119.3584,118.5071,119.1333,192504.0
2022-06-03 09:40:00,121.93,121.93,120.97,121.61,138412.0,119.3094,119.3094,118.3701,118.9963,138412.0
2022-06-03 09:50:00,121.64,122.12,121.07,122.06,26056.0,119.0257,119.4954,118.4679,119.4366,26056.0
2022-06-03 10:00:00,121.95,122.36,121.62,122.07,32568.0,119.329,119.7302,119.0061,119.4464,32568.0
2022-06-03 10:10:00,121.97,122.16,121.46,121.96,73182.0,119.3486,119.5345,118.8495,119.3388,73182.0
2022-06-03 10:20:00,121.93,122.08,121.3,121.39,31798.0,119.3094,119.4562,118.693,118.781,31798.0
2022-06-03 10:30:00,121.36,121.36,120.77,120.86,30682.0,118.7517,118.7517,118.1744,118.2624,30682.0
2022-06-03 10:40:00,120.94,121.3,120.74,121.3,5092.0,118.3407,118.693,118.145,118.693,5092.0
2022-06-03 10:50:00,121.25,121.25,120.97,120.97,5960.0,118.6441,118.6441,118.3701,118.3701,5960.0
2022-06-03 11:00:00,120.84,120.94,120.54,120.68,11202.0,118.2429,118.3407,117.9493,118.0863,11202.0
2022-06-03 11:10:00,120.55,120.61,120.23,120.58,8948.0,117.9591,118.0178,117.646,117.9885,8948.0
2022-06-03 11:20:00,120.58,120.63,120.4,120.51,6724.0,117.9885,118.0374,117.8123,117.92,6724.0
2022-06-03 11:30:00,120.51,121.17,120.51,121.02,7650.0,117.92,118.5658,117.92,118.419,7650.0
2022-06-03 11:40:00,121.05,121.1,120.88,120.88,5700.0,118.4483,118.4973,118.282,118.282,5700.0
2022-06-03 11:50:00,120.81,120.94,120.8,120.92,4374.0,118.2135,118.3407,118.2037,118.3211,4374.0
2022-06-03 12:00:00,120.89,121.19,120.76,120.76,3390.0,118.2918,118.5853,118.1646,118.1646,3390.0
2022-06-03 12:10:00,120.78,120.99,120.71,120.71,3400.0,118.1842,118.3896,118.1157,118.1157,3400.0
2022-06-03 12:20:00,120.69,121.31,120.66,121.11,5680.0,118.0961,118.7028,118.0667,118.5071,5680.0
2022-06-03 12:30:00,121.13,121.27,121.05,121.23,4000.0,118.5266,118.6636,118.4483,118.6245,4000.0
2022-06-03 12:40:00,121.22,121.34,121.15,121.34,3928.0,118.6147,118.7321,118.5462,118.7321,3928.0
2022-06-03 12:50:00,121.35,121.62,121.12,121.54,5600.0,118.7419,119.0061,118.5168,118.9278,5600.0
2022-06-03 13:00:00,121.58,121.94,121.58,121.72,7782.0,118.967,119.3192,118.967,119.1039,7782.0
2022-06-03 13:10:00,121.76,121.8,121.21,121.21,7770.0,119.1431,119.1822,118.6049,118.6049,7770.0
2022-06-03 13:20:00,121.29,121.47,121.27,121.44,3040.0,118.6832,118.8593,118.6636,118.83,3040.0
2022-06-03 13:30:00,121.14,121.26,121.11,121.21,2700.0,118.5364,118.6538,118.5071,118.6049,2700.0
2022-06-03 13:40:00,121.27,121.27,121.03,121.14,4790.0,118.6636,118.6636,118.4288,118.5364,4790.0
2022-06-03 13:50:00,121.15,121.19,121.14,121.14,1894.0,118.5462,118.5853,118.5364,118.5364,1894.0
2022-06-03 14:00:00,121.13,121.27,121.0,121.27,3024.0,118.5266,118.6636,118.3994,118.6636,3024.0
2022-06-03 14:10:00,121.29,121.37,121.21,121.37,2400.0,118.6832,118.7615,118.6049,118.7615,2400.0
2022-06-03 14:20:00,121.38,121.71,121.35,121.71,4662.0,118.7713,119.0942,118.7419,119.0942,4662.0
2022-06-03 14:30:00,121.7,121.72,121.13,121.14,2686.0,119.0844,119.1039,118.5266,118.5364,2686.0
2022-06-03 14:40:00,121.19,121.26,121.12,121.21,3198.0,118.5853,118.6538,118.5168,118.6049,3198.0
2022-06-03 14:50:00,121.25,121.32,121.25,121.31,2600.0,118.6441,118.7125,118.6441,118.7028,2600.0
2022-06-03 15:00:00,121.36,121.38,120.88,121.05,6164.0,118.7517,118.7713,118.282,118.4483,6164.0
2022-06-03 15:10:00,120.96,120.96,120.65,120.73,4580.0,118.3603,118.3603,118.0569,118.1352,4580.0
2022-06-03 15:20:00,120.84,120.92,120.68,120.89,2640.0,118.2429,118.3211,118.0863,118.2918,2640.0
2022-06-03 15:30:00,120.96,121.13,120.82,121.03,13690.0,118.3603,118.5266,118.2233,118.4288,13690.0
2022-06-03 15:40:00,120.98,121.09,120.64,120.9,14258.0,118.3799,118.4875,118.0472,118.3016,14258.0
2022-06-03 15:50:00,120.88,121.11,120.7,120.85,78512.0,118.282,118.5071,118.1059,118.2526,78512.0
2022-06-06 09:30:00,122.86,123.71,122.42,122.67,31466.0,120.2194,121.0512,119.7889,120.0335,31466.0
2022-06-06 09:40:00,122.62,123.05,122.1,122.24,48434.0,119.9846,120.4054,119.4758,119.6128,48434.0
2022-06-06 09:50:00,122.34,122.67,122.06,122.66,26586.0,119.7106,120.0335,119.4366,120.0237,26586.0
2022-06-06 10:00:00,122.77,123.45,122.77,123.18,11838.0,120.1314,120.7968,120.1314,120.5326,11838.0
2022-06-06 10:10:00,123.21,123.33,122.87,122.96,21228.0,120.5619,120.6793,120.2292,120.3173,21228.0
2022-06-06 10:20:00,122.91,123.26,122.83,123.14,14746.0,120.2684,120.6109,120.1901,120.4934,14746.0
2022-06-06 10:30:00,123.1,123.31,122.99,123.1,15826.0,120.4543,120.6598,120.3467,120.4543,15826.0
2022-06-06 10:40:00,123.17,123.17,122.95,123.09,19056.0,120.5228,120.5228,120.3075,120.4445,19056.0
2022-06-06 10:50:00,123.12,123.15,122.78,122.81,8132.0,120.4739,120.5032,120.1412,120.1705,8132.0
2022-06-06 11:00:00,123.0,123.03,122.61,122.63,13878.0,120.3564,120.3858,119.9748,119.9944,13878.0
2022-06-06 11:10:00,122.51,122.51,121.6,121.61,25428.0,119.877,119.877,118.9865,118.9963,25428.0
2022-06-06 11:20:00,121.61,121.97,121.58,121.85,16542.0,118.9963,119.3486,118.967,119.2312,16542.0
2022-06-06 11:30:00,121.89,121.99,121.53,121.74,55898.0,119.2703,119.3681,118.918,119.1235,55898.0
2022-06-06 11:40:00,121.73,122.23,121.7,121.96,8938.0,119.1137,119.603,119.0844,119.3388,8938.0
2022-06-06 11:50:00,121.94,122.17,121.94,122.12,9236.0,119.3192,119.5443,119.3192,119.4954,9236.0
2022-06-06 12:00:00,122.03,122.03,121.25,121.25,11000.0,119.4073,119.4073,118.6441,118.6441,11000.0
2022-06-06 12:10:00,121.19,121.2,120.83,121.0,9124.0,118.5853,118.5951,118.2331,118.3994,9124.0
2022-06-06 12:20:00,120.94,121.04,120.56,120.56,42144.0,118.3407,118.4386,117.9689,117.9689,42144.0
2022-06-06 12:30:00,120.56,120.89,120.33,120.89,15504.0,117.9689,118.2918,117.7438,118.2918,15504.0
2022-06-06 12:40:00,120.94,121.11,120.85,121.06,9952.0,118.3407,118.5071,118.2526,118.4581,9952.0
2022-06-06 12:50:00,121.04,121.21,120.92,121.11,8600.0,118.4386,118.6049,118.3211,118.5071,8600.0
2022-06-06 13:00:00,121.05,121.11,120.93,121.1,2308.0,118.4483,118.5071,118.3309,118.4973,2308.0
2022-06-06 13:10:00,120.92,120.96,120.58,120.71,10742.0,118.3211,118.3603,117.9885,118.1157,10742.0
2022-06-06 13:20:00,120.64,120.88,120.49,120.88,5154.0,118.0472,118.282,117.9004,118.282,5154.0
2022-06-06 13:30:00,120.86,121.29,120.86,121.23,7000.0,118.2624,118.6832,118.2624,118.6245,7000.0
2022-06-06 13:40:00,121.25,121.47,121.23,121.47,10420.0,118.6441,118.8593,118.6245,118.8593,10420.0
2022-06-06 13:50:00,121.58,121.83,121.56,121.83,6448.0,118.967,119.2116,118.9474,119.2116,6448.0
2022-06-06 14:00:00,121.84,121.85,121.61,121.67,6190.0,119.2214,119.2312,118.9963,119.055,6190.0
2022-06-06 14:10:00,121.68,121.74,121.45,121.53,9200.0,119.0648,119.1235,118.8398,118.918,9200.0
2022-06-06 14:20:00,121.55,121.55,120.91,120.95,9460.0,118.9376,118.9376,118.3114,118.3505,9460.0
2022-06-06 14:30:00,120.98,120.99,120.68,120.68,6600.0,118.3799,118.3896,118.0863,118.0863,6600.0
2022-06-06 14:40:00,120.72,120.97,120.66,120.83,12914.0,118.1254,118.3701,118.0667,118.2331,12914.0
2022-06-06 14:50:00,120.77,120.96,120.42,120.77,30612.0,118.1744,118.3603,117.8319,118.1744,30612.0
2022-06-06 15:00:00,120.69,120.85,120.45,120.63,32192.0,118.0961,118.2526,117.8612,118.0374,32192.0
2022-06-06 15:10:00,120.6,120.72,120.42,120.42,13264.0,118.008,118.1254,117.8319,117.8319,13264.0
2022-06-06 15:20:00,120.37,120.57,120.29,120.52,18128.0,117.783,117.9787,117.7047,117.9297,18128.0
2022-06-06 15:30:00,120.5,120.7,120.31,120.49,28844.0,117.9102,118.1059,117.7243,117.9004,28844.0
2022-06-06 15:40:00,120.46,120.92,120.43,120.64,36026.0,117.871,118.3211,117.8417,118.0472,36026.0
2022-06-06 15:50:00,120.67,120.95,120.66,120.83,44640.0,118.0765,118.3505,118.0667,118.2331,44640.0
2022-06-07 09:30:00,119.36,119.71,118.58,119.31,69960.0,116.7947,117.1371,116.0314,116.7457,69960.0
2022-06-07 09:40:00,119.39,119.86,119.31,119.67,30652.0,116.824,117.2839,116.7457,117.098,30652.0
2022-06-07 09:50:00,119.75,120.25,119.65,119.78,29226.0,117.1763,117.6655,117.0784,117.2056,29226.0
2022-06-07 10:00:00,119.64,119.97,119.38,119.53,28452.0,117.0687,117.3916,116.8142,116.961,28452.0
2022-06-07 10:10:00,119.57,119.93,119.46,119.55,31238.0,117.0002,117.3524,116.8925,116.9806,31238.0
2022-06-07 10:20:00,119.57,120.6,119.53,120.5,53620.0,117.0002,118.008,116.961,117.9102,53620.0
2022-06-07 10:30:00,120.52,121.2,120.39,121.1,21298.0,117.9297,118.5951,117.8025,118.4973,21298.0
2022-06-07 10:40:00,121.11,121.63,121.11,121.53,14958.0,118.5071,119.0159,118.5071,118.918,14958.0
2022-06-07 10:50:00,121.54,121.58,121.15,121.22,18992.0,118.9278,118.967,118.5462,118.6147,18992.0
2022-06-07 11:00:00,121.23,121.35,120.9,121.08,8650.0,118.6245,118.7419,118.3016,118.4777,8650.0
2022-06-07 11:10:00,121.07,121.26,120.88,120.92,19702.0,118.4679,118.6538,118.282,118.3211,19702.0
2022-06-07 11:20:00,120.97,120.98,120.57,120.57,10498.0,118.3701,118.3799,117.9787,117.9787,10498.0
2022-06-07 11:30:00,120.52,120.6,120.36,120.6,10548.0,117.9297,118.008,117.7732,118.008,10548.0
2022-06-07 11:40:00,120.56,120.64,119.99,120.0,29656.0,117.9689,118.0472,117.4111,117.4209,29656.0
2022-06-07 11:50:00,120.01,120.55,120.0,120.54,8162.0,117.4307,117.9591,117.4209,117.9493,8162.0
2022-06-07 12:00:00,120.65,120.66,120.38,120.52,4200.0,118.0569,118.0667,117.7927,117.9297,4200.0
2022-06-07 12:10:00,120.57,120.6,120.27,120.34,8110.0,117.9787,118.008,117.6851,117.7536,8110.0
2022-06-07 12:20:00,120.38,120.64,120.31,120.55,6616.0,117.7927,118.0472,117.7243,117.9591,6616.0
2022-06-07 12:30:00,120.56,120.73,120.43,120.65,10142.0,117.9689,118.1352,117.8417,118.0569,10142.0
2022-06-07 12:40:00,120.71,120.96,120.71,120.88,9330.0,118.1157,118.3603,118.1157,118.282,9330.0
2022-06-07 12:50:00,120.73,120.97,120.73,120.89,1650.0,118.1352,118.3701,118.1352,118.2918,1650.0
2022-06-07 13:00:00,120.92,121.17,120.85,121.17,3950.0,118.3211,118.5658,118.2526,118.5658,3950.0
2022-06-07 13:10:00,121.25,121.33,121.17,121.33,2860.0,118.6441,118.7223,118.5658,118.7223,2860.0
2022-06-07 13:20:00,121.39,121.39,121.26,121.27,3840.0,118.781,118.781,118.6538,118.6636,3840.0
2022-06-07 13:30:00,121.29,121.31,121.17,121.17,2200.0,118.6832,118.7028,118.5658,118.5658,2200.0
2022-06-07 13:40:00,121.25,121.26,121.09,121.18,5400.0,118.6441,118.6538,118.4875,118.5756,5400.0
2022-06-07 13:50:00,121.2,121.36,121.16,121.24,4968.0,118.5951,118.7517,118.556,118.6343,4968.0
2022-06-07 14:00:00,121.19,121.52,121.09,121.52,5842.0,118.5853,118.9082,118.4875,118.9082,5842.0
2022-06-07 14:10:00,121.61,121.76,121.56,121.56,10048.0,118.9963,119.1431,118.9474,118.9474,10048.0
2022-06-07 14:20:00,121.58,121.67,121.55,121.61,2050.0,118.967,119.055,118.9376,118.9963,2050.0
2022-06-07 14:30:00,121.6,121.7,121.57,121.58,5692.0,118.9865,119.0844,118.9572,118.967,5692.0
2022-06-07 14:40:00,121.58,121.61,121.1,121.1,6998.0,118.967,118.9963,118.4973,118.4973,6998.0
2022-06-07 14:50:00,121.16,121.33,121.14,121.3,5790.0,118.556,118.7223,118.5364,118.693,5790.0
2022-06-07 15:00:00,121.28,121.61,121.26,121.58,7020.0,118.6734,118.9963,118.6538,118.967,7020.0
2022-06-07 15:10:00,121.62,121.67,121.45,121.63,6998.0,119.0061,119.055,118.8398,119.0159,6998.0
2022-06-07 15:20:00,121.6,121.7,121.57,121.61,10036.0,118.9865,119.0844,118.9572,118.9963,10036.0
2022-06-07 15:30:00,121.55,121.86,121.53,121.86,14510.0,118.9376,119.2409,118.918,119.2409,14510.0
2022-06-07 15:40:00,121.86,121.96,121.66,121.94,18076.0,119.2409,119.3388,119.0452,119.3192,18076.0
2022-06-07 15:50:00,121.9,122.17,121.88,121.93,44036.0,119.2801,119.5443,119.2605,119.3094,44036.0
2022-06-08 09:30:00,121.1,121.1,120.23,120.92,48204.0,118.4973,118.4973,117.646,118.3211,48204.0
2022-06-08 09:40:00,120.88,121.82,120.5,121.76,8900.0,118.282,119.2018,117.9102,119.1431,8900.0
2022-06-08 09:50:00,121.76,121.85,121.46,121.77,7568.0,119.1431,119.2312,118.8495,119.1529,7568.0
2022-06-08 10:00:00,121.67,121.67,121.38,121.53,6346.0,119.055,119.055,118.7713,118.918,6346.0
2022-06-08 10:10:00,121.11,121.11,120.64,120.76,13560.0,118.5071,118.5071,118.0472,118.1646,13560.0
2022-06-08 10:20:00,120.89,121.1,120.82,120.82,8350.0,118.2918,118.4973,118.2233,118.2233,8350.0
2022-06-08 10:30:00,120.83,121.2,120.83,120.97,30428.0,118.2331,118.5951,118.2331,118.3701,30428.0
2022-06-08 10:40:00,121.02,121.23,120.7,121.06,25746.0,118.419,118.6245,118.1059,118.4581,25746.0
2022-06-08 10:50:00,121.06,121.08,120.67,120.79,9602.0,118.4581,118.4777,118.0765,118.1939,9602.0
2022-06-08 11:00:00,120.74,120.83,120.58,120.67,11220.0,118.145,118.2331,117.9885,118.0765,11220.0
2022-06-08 11:10:00,120.63,121.25,120.59,121.18,15880.0,118.0374,118.6441,117.9982,118.5756,15880.0
2022-06-08 11:20:00,121.16,121.21,120.94,121.08,14068.0,118.556,118.6049,118.3407,118.4777,14068.0
2022-06-08 11:30:00,121.07,121.15,121.04,121.11,1660.0,118.4679,118.5462,118.4386,118.5071,1660.0
2022-06-08 11:40:00,121.17,121.17,120.74,120.8,5442.0,118.5658,118.5658,118.145,118.2037,5442.0
2022-06-08 11:50:00,120.82,120.82,120.5,120.5,4464.0,118.2233,118.2233,117.9102,117.9102,4464.0
2022-06-08 12:00:00,120.39,120.71,120.39,120.53,4180.0,117.8025,118.1157,117.8025,117.9395,4180.0
2022-06-08 12:10:00,120.49,120.49,120.16,120.18,15636.0,117.9004,117.9004,117.5775,117.597,15636.0
2022-06-08 12:20:00,120.0,120.12,119.82,119.91,7386.0,117.4209,117.5383,117.2448,117.3329,7386.0
2022-06-08 12:30:00,119.93,119.93,119.21,119.21,26894.0,117.3524,117.3524,116.6479,116.6479,26894.0
2022-06-08 12:40:00,119.16,119.35,119.03,119.23,25730.0,116.599,116.7849,116.4718,116.6675,25730.0
2022-06-08 12:50:00,119.18,119.31,119.13,119.3,23506.0,116.6185,116.7457,116.5696,116.736,23506.0
2022-06-08 13:00:00,119.27,119.31,119.08,119.27,17584.0,116.7066,116.7457,116.5207,116.7066,17584.0
2022-06-08 13:10:00,119.27,119.3,119.02,119.3,58550.0,116.7066,116.736,116.462,116.736,58550.0
2022-06-08 13:20:00,119.24,119.33,119.17,119.17,4360.0,116.6773,116.7653,116.6088,116.6088,4360.0
2022-06-08 13:30:00,119.16,119.21,118.7,118.7,7232.0,116.599,116.6479,116.1489,116.1489,7232.0
2022-06-08 13:40:00,118.68,119.14,118.63,119.1,14958.0,116.1293,116.5794,116.0804,116.5403,14958.0
2022-06-08 13:50:00,119.21,119.38,118.99,119.26,10270.0,116.6479,116.8142,116.4326,116.6968,10270.0
2022-06-08 14:00:00,119.32,119.49,119.31,119.49,3000.0,116.7555,116.9219,116.7457,116.9219,3000.0
2022-06-08 14:10:00,119.53,119.58,119.25,119.28,6260.0,116.961,117.0099,116.687,116.7164,6260.0
2022-06-08 14:20:00,119.33,119.41,119.03,119.03,3528.0,116.7653,116.8436,116.4718,116.4718,3528.0
2022-06-08 14:30:00,119.25,119.29,118.86,118.97,11580.0,116.687,116.7262,116.3054,116.4131,11580.0
2022-06-08 14:40:00,119.0,119.29,119.0,119.16,8740.0,116.4424,116.7262,116.4424,116.599,8740.0
2022-06-08 14:50:00,119.17,119.22,119.06,119.15,10140.0,116.6088,116.6577,116.5011,116.5892,10140.0
2022-06-08 15:00:00,119.1,119.11,118.74,118.9,13398.0,116.5403,116.55,116.188,116.3446,13398.0
2022-06-08 15:10:00,118.88,119.17,118.86,119.05,14938.0,116.325,116.6088,116.3054,116.4913,14938.0
2022-06-08 15:20:00,119.06,119.38,119.06,119.31,40688.0,116.5011,116.8142,116.5011,116.7457,40688.0
2022-06-08 15:30:00,119.31,119.52,119.24,119.45,29086.0,116.7457,116.9512,116.6773,116.8827,29086.0
2022-06-08 15:40:00,119.44,119.47,119.14,119.14,48696.0,116.873,116.9023,116.5794,116.5794,48696.0
2022-06-08 15:50:00,119.19,119.44,119.07,119.4,113822.0,116.6283,116.873,116.5109,116.8338,113822.0
2022-06-09 09:30:00,118.58,119.38,118.5,118.67,29048.0,116.0314,116.8142,115.9532,116.1195,29048.0
2022-06-09 09:40:00,118.69,119.77,118.55,119.73,53366.0,116.1391,117.1959,116.0021,117.1567,53366.0
2022-06-09 09:50:00,119.76,119.89,119.33,119.51,49462.0,117.1861,117.3133,116.7653,116.9414,49462.0
2022-06-09 10:00:00,119.54,119.6,118.98,118.98,22812.0,116.9708,117.0295,116.4228,116.4228,22812.0
2022-06-09 10:10:00,118.92,119.75,118.85,119.47,19454.0,116.3641,117.1763,116.2956,116.9023,19454.0
2022-06-09 10:20:00,119.51,120.08,119.48,120.06,15032.0,116.9414,117.4992,116.9121,117.4796,15032.0
2022-06-09 10:30:00,120.14,120.32,119.88,120.32,16404.0,117.5579,117.734,117.3035,117.734,16404.0
2022-06-09 10:40:00,120.29,120.29,119.58,119.58,7408.0,117.7047,117.7047,117.0099,117.0099,7408.0
2022-06-09 10:50:00,119.5,119.53,119.1,119.29,8400.0,116.9317,116.961,116.5403,116.7262,8400.0
2022-06-09 11:00:00,119.19,119.26,118.67,118.92,21686.0,116.6283,116.6968,116.1195,116.3641,21686.0
2022-06-09 11:10:00,118.92,119.16,118.83,118.86,5892.0,116.3641,116.599,116.2761,116.3054,5892.0
2022-06-09 11:20:00,118.96,119.07,118.9,118.94,5384.0,116.4033,116.5109,116.3446,116.3837,5384.0
2022-06-09 11:30:00,118.89,119.13,118.66,119.13,84452.0,116.3348,116.5696,116.1097,116.5696,84452.0
2022-06-09 11:40:00,119.13,119.48,118.94,118.95,15422.0,116.5696,116.9121,116.3837,116.3935,15422.0
2022-06-09 11:50:00,118.82,119.2,118.74,119.19,12600.0,116.2663,116.6381,116.188,116.6283,12600.0
2022-06-09 12:00:00,119.28,119.33,118.98,119.08,6300.0,116.7164,116.7653,116.4228,116.5207,6300.0
2022-06-09 12:10:00,118.97,119.05,118.81,119.03,3504.0,116.4131,116.4913,116.2565,116.4718,3504.0
2022-06-09 12:20:00,119.14,119.19,119.08,119.12,2000.0,116.5794,116.6283,116.5207,116.5598,2000.0
2022-06-09 12:30:00,119.25,119.28,119.05,119.19,3208.0,116.687,116.7164,116.4913,116.6283,3208.0
2022-06-09 12:40:00,119.21,119.36,119.21,119.29,3600.0,116.6479,116.7947,116.6479,116.7262,3600.0
2022-06-09 12:50:00,119.29,119.51,119.05,119.51,3400.0,116.7262,116.9414,116.4913,116.9414,3400.0
2022-06-09 13:00:00,119.49,119.6,119.38,119.45,18444.0,116.9219,117.0295,116.8142,116.8827,18444.0
2022-06-09 13:10:00,119.42,119.57,119.32,119.35,11356.0,116.8534,117.0002,116.7555,116.7849,11356.0
2022-06-09 13:20:00,119.37,119.37,118.94,118.97,17580.0,116.8045,116.8045,116.3837,116.4131,17580.0
2022-06-09 13:30:00,118.96,118.96,118.71,118.81,28212.0,116.4033,116.4033,116.1586,116.2565,28212.0
2022-06-09 13:40:00,118.75,118.81,118.5,118.69,11404.0,116.1978,116.2565,115.9532,116.1391,11404.0
2022-06-09 13:50:00,118.73,118.77,118.66,118.77,7000.0,116.1782,116.2174,116.1097,116.2174,7000.0
2022-06-09 14:00:00,118.8,118.82,118.63,118.74,5600.0,116.2467,116.2663,116.0804,116.188,5600.0
2022-06-09 14:10:00,118.76,118.79,118.55,118.71,4400.0,116.2076,116.2369,116.0021,116.1586,4400.0
2022-06-09 14:20:00,118.77,118.79,118.45,118.62,5400.0,116.2174,116.2369,115.9042,116.0706,5400.0
2022-06-09 14:30:00,118.5,118.54,118.3,118.35,8108.0,115.9532,115.9923,115.7575,115.8064,8108.0
2022-06-09 14:40:00,118.27,118.32,118.12,118.15,16550.0,115.7281,115.777,115.5813,115.6107,16550.0
2022-06-09 14:50:00,118.14,118.23,117.73,117.73,22976.0,115.6009,115.689,115.1997,115.1997,22976.0
2022-06-09 15:00:00,117.69,117.72,117.29,117.38,22596.0,115.1606,115.1899,114.7692,114.8572,22596.0
2022-06-09 15:10:00,117.39,117.5,117.24,117.42,16516.0,114.867,114.9746,114.7202,114.8964,16516.0
2022-06-09 15:20:00,117.46,117.51,117.05,117.05,28388.0,114.9355,114.9844,114.5343,114.5343,28388.0
2022-06-09 15:30:00,117.03,117.17,116.95,117.1,64664.0,114.5147,114.6517,114.4365,114.5832,64664.0
2022-06-09 15:40:00,117.08,117.08,116.54,116.69,58750.0,114.5637,114.5637,114.0353,114.1821,58750.0
2022-06-09 15:50:00,116.64,116.86,116.14,116.17,223260.0,114.1331,114.3484,113.6439,113.6732,223260.0
2022-06-10 09:30:00,114.27,114.86,113.85,114.4,38892.0,111.8141,112.3914,111.4031,111.9413,38892.0
2022-06-10 09:40:00,114.17,115.02,114.15,114.29,29882.0,111.7162,112.5479,111.6966,111.8336,29882.0
2022-06-10 09:50:00,114.16,114.3,113.58,113.71,14280.0,111.7064,111.8434,111.1389,111.2661,14280.0
2022-06-10 10:00:00,113.36,113.36,112.7,112.76,20020.0,110.9236,110.9236,110.2778,110.3365,20020.0
2022-06-10 10:10:00,112.71,112.95,112.52,112.72,16244.0,110.2876,110.5224,110.1017,110.2974,16244.0
2022-06-10 10:20:00,112.67,112.8,112.38,112.43,76458.0,110.2485,110.3757,109.9647,110.0136,76458.0
2022-06-10 10:30:00,112.42,112.92,112.38,112.8,29616.0,110.0038,110.4931,109.9647,110.3757,29616.0
2022-06-10 10:40:00,112.84,112.97,112.58,112.64,18520.0,110.4148,110.542,110.1604,110.2191,18520.0
2022-06-10 10:50:00,112.71,113.03,112.3,112.32,18640.0,110.2876,110.6007,109.8864,109.906,18640.0
2022-06-10 11:00:00,112.27,112.35,111.99,112.06,53514.0,109.8571,109.9353,109.5831,109.6516,53514.0
2022-06-10 11:10:00,112.01,112.06,111.74,112.02,61440.0,109.6026,109.6516,109.3384,109.6124,61440.0
2022-06-10 11:20:00,112.04,112.11,111.71,111.87,48018.0,109.632,109.7005,109.3091,109.4656,48018.0
2022-06-10 11:30:00,111.88,111.98,111.78,111.89,26308.0,109.4754,109.5733,109.3776,109.4852,26308.0
2022-06-10 11:40:00,111.92,112.42,111.87,112.0,14322.0,109.5146,110.0038,109.4656,109.5929,14322.0
2022-06-10 11:50:00,112.03,112.65,112.03,112.55,18738.0,109.6222,110.2289,109.6222,110.131,18738.0
2022-06-10 12:00:00,112.52,112.83,112.46,112.63,16926.0,110.1017,110.405,110.043,110.2093,16926.0
2022-06-10 12:10:00,112.55,112.57,112.15,112.23,15408.0,110.131,110.1506,109.7396,109.8179,15408.0
2022-06-10 12:20:00,112.27,112.38,112.17,112.32,12504.0,109.8571,109.9647,109.7592,109.906,12504.0
2022-06-10 12:30:00,112.31,112.5,112.31,112.39,9820.0,109.8962,110.0821,109.8962,109.9745,9820.0
2022-06-10 12:40:00,112.47,112.71,112.39,112.46,9780.0,110.0528,110.2876,109.9745,110.043,9780.0
2022-06-10 12:50:00,112.32,112.41,112.08,112.41,10950.0,109.906,109.994,109.6711,109.994,10950.0
2022-06-10 13:00:00,112.46,112.46,112.25,112.39,6804.0,110.043,110.043,109.8375,109.9745,6804.0
2022-06-10 13:10:00,112.38,112.61,112.25,112.61,15502.0,109.9647,110.1897,109.8375,110.1897,15502.0
2022-06-10 13:20:00,112.62,112.79,112.52,112.79,15046.0,110.1995,110.3659,110.1017,110.3659,15046.0
2022-06-10 13:30:00,112.79,112.88,112.41,112.67,26140.0,110.3659,110.4539,109.994,110.2485,26140.0
2022-06-10 13:40:00,112.87,113.35,112.8,113.32,26418.0,110.4442,110.9138,110.3757,110.8845,26418.0
2022-06-10 13:50:00,113.38,113.48,112.73,112.77,19840.0,110.9432,111.041,110.3072,110.3463,19840.0
2022-06-10 14:00:00,112.72,112.72,112.46,112.47,15110.0,110.2974,110.2974,110.043,110.0528,15110.0
2022-06-10 14:10:00,112.48,112.67,112.39,112.67,14460.0,110.0625,110.2485,109.9745,110.2485,14460.0
2022-06-10 14:20:00,112.77,112.83,112.44,112.52,26792.0,110.3463,110.405,110.0234,110.1017,26792.0
2022-06-10 14:30:00,112.63,112.85,112.51,112.51,8568.0,110.2093,110.4246,110.0919,110.0919,8568.0
2022-06-10 14:40:00,112.42,112.62,112.32,112.61,8422.0,110.0038,110.1995,109.906,110.1897,8422.0
2022-06-10 14:50:00,112.63,112.91,112.5,112.89,16158.0,110.2093,110.4833,110.0821,110.4637,16158.0
2022-06-10 15:00:00,112.83,112.94,112.31,112.37,13834.0,110.405,110.5127,109.8962,109.9549,13834.0
2022-06-10 15:10:00,112.35,112.84,112.35,112.77,37316.0,109.9353,110.4148,109.9353,110.3463,37316.0
2022-06-10 15:20:00,112.88,113.17,112.45,112.92,49790.0,110.4539,110.7377,110.0332,110.4931,49790.0
2022-06-10 15:30:00,112.9,112.97,112.6,112.71,51848.0,110.4735,110.542,110.18,110.2876,51848.0
2022-06-10 15:40:00,112.71,112.8,111.99,112.01,69332.0,110.2876,110.3757,109.5831,109.6026,69332.0
2022-06-10 15:50:00,111.95,112.18,111.85,111.85,192880.0,109.5439,109.769,109.4461,109.4461,192880.0
2022-06-13 09:30:00,108.05,109.07,107.92,108.17,82688.0,105.7277,106.7258,105.6005,105.8452,82688.0
2022-06-13 09:40:00,108.01,108.65,107.73,108.28,29136.0,105.6886,106.3149,105.4146,105.9528,29136.0
2022-06-13 09:50:00,108.11,108.35,107.69,107.72,17156.0,105.7865,106.0213,105.3755,105.4048,17156.0
2022-06-13 10:00:00,107.69,108.14,107.54,107.72,32846.0,105.3755,105.8158,105.2287,105.4048,32846.0
2022-06-13 10:10:00,107.73,107.81,106.81,106.96,67150.0,105.4146,105.4929,104.5144,104.6612,67150.0
2022-06-13 10:20:00,106.97,107.06,106.55,106.62,88036.0,104.671,104.759,104.26,104.3285,88036.0
2022-06-13 10:30:00,106.61,106.96,106.5,106.69,31562.0,104.3187,104.6612,104.2111,104.397,31562.0
2022-06-13 10:40:00,106.67,106.67,106.19,106.27,29488.0,104.3774,104.3774,103.9077,103.986,29488.0
2022-06-13 10:50:00,106.19,106.27,106.08,106.14,16240.0,103.9077,103.986,103.8001,103.8588,16240.0
2022-06-13 11:00:00,106.04,106.06,105.72,105.8,21428.0,103.7609,103.7805,103.4478,103.5261,21428.0
2022-06-13 11:10:00,105.65,106.32,105.65,106.3,25686.0,103.3793,104.0349,103.3793,104.0154,25686.0
2022-06-13 11:20:00,106.27,106.6,106.17,106.25,32574.0,103.986,104.3089,103.8882,103.9664,32574.0
2022-06-13 11:30:00,106.27,106.65,106.08,106.65,30738.0,103.986,104.3578,103.8001,104.3578,30738.0
2022-06-13 11:40:00,106.67,106.83,106.26,106.47,21198.0,104.3774,104.534,103.9762,104.1817,21198.0
2022-06-13 11:50:00,106.45,106.56,106.17,106.35,22046.0,104.1621,104.2698,103.8882,104.0643,22046.0
2022-06-13 12:00:00,106.38,106.7,106.14,106.44,25286.0,104.0936,104.4068,103.8588,104.1524,25286.0
2022-06-13 12:10:00,106.32,106.8,106.3,106.61,16600.0,104.0349,104.5046,104.0154,104.3187,16600.0
2022-06-13 12:20:00,106.61,106.92,106.58,106.92,21700.0,104.3187,104.622,104.2893,104.622,21700.0
2022-06-13 12:30:00,106.84,107.98,106.84,107.89,24210.0,104.5438,105.6593,104.5438,105.5712,24210.0
2022-06-13 12:40:00,107.94,107.95,107.35,107.35,41662.0,105.6201,105.6299,105.0428,105.0428,41662.0
2022-06-13 12:50:00,107.37,107.44,106.74,106.82,19050.0,105.0624,105.1309,104.4459,104.5242,19050.0
2022-06-13 13:00:00,106.76,106.8,106.58,106.8,16242.0,104.4655,104.5046,104.2893,104.5046,16242.0
2022-06-13 13:10:00,106.79,106.79,106.61,106.76,16574.0,104.4948,104.4948,104.3187,104.4655,16574.0
2022-06-13 13:20:00,106.71,106.84,106.55,106.69,13626.0,104.4165,104.5438,104.26,104.397,13626.0
2022-06-13 13:30:00,106.63,106.92,106.55,106.92,28516.0,104.3383,104.622,104.26,104.622,28516.0
2022-06-13 13:40:00,106.92,107.49,106.87,107.49,9788.0,104.622,105.1798,104.5731,105.1798,9788.0
2022-06-13 13:50:00,107.51,107.54,107.23,107.51,12456.0,105.1994,105.2287,104.9254,105.1994,12456.0
2022-06-13 14:00:00,107.48,107.48,106.92,106.92,23950.0,105.17,105.17,104.622,104.622,23950.0
2022-06-13 14:10:00,106.89,106.93,106.67,106.88,65196.0,104.5927,104.6318,104.3774,104.5829,65196.0
2022-06-13 14:20:00,106.89,107.01,106.74,106.88,18412.0,104.5927,104.7101,104.4459,104.5829,18412.0
2022-06-13 14:30:00,106.78,106.98,106.35,106.84,21326.0,104.485,104.6807,104.0643,104.5438,21326.0
2022-06-13 14:40:00,106.88,107.04,106.73,106.79,12322.0,104.5829,104.7395,104.4361,104.4948,12322.0
2022-06-13 14:50:00,106.8,106.8,106.35,106.45,22996.0,104.5046,104.5046,104.0643,104.1621,22996.0
2022-06-13 15:00:00,106.38,106.71,106.32,106.36,16180.0,104.0936,104.4165,104.0349,104.0741,16180.0
2022-06-13 15:10:00,106.36,107.0,106.0,106.45,49034.0,104.0741,104.7003,103.7218,104.1621,49034.0
2022-06-13 15:20:00,106.26,106.49,105.76,105.76,23676.0,103.9762,104.2013,103.487,103.487,23676.0
2022-06-13 15:30:00,105.76,105.98,105.53,105.54,96664.0,103.487,103.7022,103.2619,103.2717,96664.0
2022-06-13 15:40:00,105.58,105.91,105.52,105.73,46210.0,103.3108,103.6337,103.2521,103.4576,46210.0
2022-06-13 15:50:00,105.78,105.92,105.33,105.66,175446.0,103.5065,103.6435,103.0662,103.3891,175446.0
2022-06-14 09:30:00,106.89,107.23,106.29,106.34,58292.0,104.5927,104.9254,104.0056,104.0545,58292.0
2022-06-14 09:40:00,106.27,106.33,105.61,106.14,71544.0,103.986,104.0447,103.3402,103.8588,71544.0
2022-06-14 09:50:00,106.08,107.02,105.8,107.0,35632.0,103.8001,104.7199,103.5261,104.7003,35632.0
2022-06-14 10:00:00,107.01,107.36,106.58,106.58,116266.0,104.7101,105.0526,104.2893,104.2893,116266.0
2022-06-14 10:10:00,106.55,106.67,106.17,106.23,32466.0,104.26,104.3774,103.8882,103.9469,32466.0
2022-06-14 10:20:00,106.04,106.3,105.85,105.98,34196.0,103.7609,104.0154,103.575,103.7022,34196.0
2022-06-14 10:30:00,105.92,106.46,105.83,106.27,19690.0,103.6435,104.1719,103.5555,103.986,19690.0
2022-06-14 10:40:00,106.26,106.76,105.87,106.76,28738.0,103.9762,104.4655,103.5946,104.4655,28738.0
2022-06-14 10:50:00,106.79,106.97,106.45,106.5,22270.0,104.4948,104.671,104.1621,104.2111,22270.0
2022-06-14 11:00:00,106.48,106.68,106.0,106.04,17660.0,104.1915,104.3872,103.7218,103.7609,17660.0
2022-06-14 11:10:00,106.03,106.14,105.94,106.11,19932.0,103.7512,103.8588,103.6631,103.8294,19932.0
2022-06-14 11:20:00,106.11,106.43,105.9,106.19,17492.0,103.8294,104.1426,103.624,103.9077,17492.0
2022-06-14 11:30:00,106.13,106.61,105.91,106.3,20390.0,103.849,104.3187,103.6337,104.0154,20390.0
2022-06-14 11:40:00,106.33,106.81,106.25,106.47,18170.0,104.0447,104.5144,103.9664,104.1817,18170.0
2022-06-14 11:50:00,106.53,106.76,106.31,106.7,17660.0,104.2404,104.4655,104.0251,104.4068,17660.0
2022-06-14 12:00:00,106.69,106.69,106.16,106.21,9106.0,104.397,104.397,103.8784,103.9273,9106.0
2022-06-14 12:10:00,106.19,106.39,105.98,106.31,12486.0,103.9077,104.1034,103.7022,104.0251,12486.0
2022-06-14 12:20:00,106.38,106.38,106.02,106.06,7208.0,104.0936,104.0936,103.7414,103.7805,7208.0
2022-06-14 12:30:00,106.14,106.14,105.89,106.01,7088.0,103.8588,103.8588,103.6142,103.7316,7088.0
2022-06-14 12:40:00,105.95,106.19,105.95,106.14,10798.0,103.6729,103.9077,103.6729,103.8588,10798.0
2022-06-14 12:50:00,106.17,106.25,106.02,106.2,14530.0,103.8882,103.9664,103.7414,103.9175,14530.0
2022-06-14 13:00:00,106.2,106.53,106.06,106.53,10014.0,103.9175,104.2404,103.7805,104.2404,10014.0
2022-06-14 13:10:00,106.55,106.94,106.36,106.91,20256.0,104.26,104.6416,104.0741,104.6123,20256.0
2022-06-14 13:20:00,106.95,107.33,106.73,106.77,94490.0,104.6514,105.0232,104.4361,104.4753,94490.0
2022-06-14 13:30:00,106.68,106.68,106.36,106.36,21264.0,104.3872,104.3872,104.0741,104.0741,21264.0
2022-06-14 13:40:00,106.3,106.33,105.96,106.04,17536.0,104.0154,104.0447,103.6827,103.7609,17536.0
2022-06-14 13:50:00,106.05,106.16,106.04,106.08,8710.0,103.7707,103.8784,103.7609,103.8001,8710.0
2022-06-14 14:00:00,106.08,106.37,106.08,106.37,15056.0,103.8001,104.0839,103.8001,104.0839,15056.0
2022-06-14 14:10:00,106.26,106.27,106.03,106.27,11668.0,103.9762,103.986,103.7512,103.986,11668.0
2022-06-14 14:20:00,106.3,106.48,106.3,106.45,9712.0,104.0154,104.1915,104.0154,104.1621,9712.0
2022-06-14 14:30:00,106.24,106.52,106.15,106.43,20242.0,103.9567,104.2306,103.8686,104.1426,20242.0
2022-06-14 14:40:00,106.4,106.4,105.91,105.92,32740.0,104.1132,104.1132,103.6337,103.6435,32740.0
2022-06-14 14:50:00,105.92,106.1,105.89,106.03,5452.0,103.6435,103.8197,103.6142,103.7512,5452.0
2022-06-14 15:00:00,105.97,105.99,105.64,105.64,3610.0,103.6925,103.712,103.3695,103.3695,3610.0
2022-06-14 15:10:00,105.68,105.69,105.19,105.24,8238.0,103.4087,103.4185,102.9292,102.9781,8238.0
2022-06-14 15:20:00,105.36,105.86,105.31,105.86,8300.0,103.0956,103.5848,103.0466,103.5848,8300.0
2022-06-14 15:30:00,105.89,106.57,105.87,106.53,23856.0,103.6142,104.2796,103.5946,104.2404,23856.0
2022-06-14 15:40:00,106.55,106.75,106.28,106.68,28026.0,104.26,104.4557,103.9958,104.3872,28026.0
2022-06-14 15:50:00,106.66,106.67,106.19,106.41,85622.0,104.3676,104.3774,103.9077,104.123,85622.0
2022-06-15 09:30:00,107.79,108.0,107.2,107.38,28410.0,105.4733,105.6788,104.896,105.0721,28410.0
2022-06-15 09:40:00,107.44,108.1,107.43,107.71,52552.0,105.1309,105.7767,105.1211,105.3951,52552.0
2022-06-15 09:50:00,107.66,107.99,107.63,107.72,27944.0,105.3461,105.669,105.3168,105.4048,27944.0
2022-06-15 10:00:00,107.79,108.53,107.79,108.35,29596.0,105.4733,106.1974,105.4733,106.0213,29596.0
2022-06-15 10:10:00,108.36,108.42,107.88,108.1,25722.0,106.0311,106.0898,105.5614,105.7767,25722.0
2022-06-15 10:20:00,108.08,108.11,107.81,107.87,17178.0,105.7571,105.7865,105.4929,105.5516,17178.0
2022-06-15 10:30:00,107.88,107.88,107.31,107.36,13498.0,105.5614,105.5614,105.0037,105.0526,13498.0
2022-06-15 10:40:00,107.32,107.6,107.24,107.57,7736.0,105.0134,105.2874,104.9352,105.2581,7736.0
2022-06-15 10:50:00,107.56,107.64,107.35,107.63,35366.0,105.2483,105.3266,105.0428,105.3168,35366.0
2022-06-15 11:00:00,107.73,107.77,107.58,107.71,10146.0,105.4146,105.4538,105.2679,105.3951,10146.0
2022-06-15 11:10:00,107.61,107.67,107.39,107.55,9164.0,105.2972,105.3559,105.0819,105.2385,9164.0
2022-06-15 11:20:00,107.45,107.53,107.29,107.49,6212.0,105.1406,105.2189,104.9841,105.1798,6212.0
2022-06-15 11:30:00,107.39,107.78,107.36,107.74,3802.0,105.0819,105.4636,105.0526,105.4244,3802.0
2022-06-15 11:40:00,107.65,107.88,107.65,107.74,1090.0,105.3363,105.5614,105.3363,105.4244,1090.0
2022-06-15 11:50:00,107.69,107.88,107.64,107.86,3060.0,105.3755,105.5614,105.3266,105.5418,3060.0
2022-06-15 12:00:00,107.87,108.02,107.84,107.9,2150.0,105.5516,105.6984,105.5223,105.581,2150.0
2022-06-15 12:10:00,107.9,108.1,107.88,107.93,2756.0,105.581,105.7767,105.5614,105.6103,2756.0
2022-06-15 12:20:00,108.03,108.03,107.94,108.02,2740.0,105.7082,105.7082,105.6201,105.6984,2740.0
2022-06-15 12:30:00,108.06,108.06,107.69,107.69,6038.0,105.7375,105.7375,105.3755,105.3755,6038.0
2022-06-15 12:40:00,107.67,107.67,107.57,107.58,2640.0,105.3559,105.3559,105.2581,105.2679,2640.0
2022-06-15 12:50:00,107.63,107.63,107.23,107.29,13672.0,105.3168,105.3168,104.9254,104.9841,13672.0
2022-06-15 13:00:00,107.28,107.42,107.25,107.3,28752.0,104.9743,105.1113,104.9449,104.9939,28752.0
2022-06-15 13:10:00,107.32,107.6,107.32,107.6,9500.0,105.0134,105.2874,105.0134,105.2874,9500.0
2022-06-15 13:20:00,107.6,107.84,107.58,107.81,11020.0,105.2874,105.5223,105.2679,105.4929,11020.0
2022-06-15 13:30:00,107.76,107.85,107.71,107.81,10666.0,105.444,105.532,105.3951,105.4929,10666.0
2022-06-15 13:40:00,107.83,107.89,107.79,107.81,8054.0,105.5125,105.5712,105.4733,105.4929,8054.0
2022-06-15 13:50:00,107.75,108.36,107.57,108.36,10630.0,105.4342,106.0311,105.2581,106.0311,10630.0
2022-06-15 14:00:00,108.0,108.72,106.34,106.89,36286.0,105.6788,106.3833,104.0545,104.5927,36286.0
2022-06-15 14:10:00,106.57,107.72,106.42,107.49,39398.0,104.2796,105.4048,104.1328,105.1798,39398.0
2022-06-15 14:20:00,107.5,107.84,106.73,106.85,48218.0,105.1896,105.5223,104.4361,104.5535,48218.0
2022-06-15 14:30:00,106.85,108.37,105.95,107.94,72204.0,104.5535,106.0409,103.6729,105.6201,72204.0
2022-06-15 14:40:00,107.75,110.08,107.75,109.13,81936.0,105.4342,107.7141,105.4342,106.7845,81936.0
2022-06-15 14:50:00,109.16,109.4,107.89,108.21,62696.0,106.8139,107.0487,105.5712,105.8843,62696.0
2022-06-15 15:00:00,108.34,109.02,108.14,108.99,45248.0,106.0115,106.6769,105.8158,106.6475,45248.0
2022-06-15 15:10:00,108.96,109.16,108.12,108.52,51572.0,106.6182,106.8139,105.7962,106.1876,51572.0
2022-06-15 15:20:00,108.75,109.63,108.72,109.6,47206.0,106.4127,107.2738,106.3833,107.2444,47206.0
2022-06-15 15:30:00,109.61,110.22,109.19,109.32,58248.0,107.2542,107.8511,106.8432,106.9705,58248.0
2022-06-15 15:40:00,109.22,109.22,108.58,109.0,52538.0,106.8726,106.8726,106.2464,106.6573,52538.0
2022-06-15 15:50:00,108.99,108.99,108.27,108.53,78950.0,106.6475,106.6475,105.943,106.1974,78950.0
2022-06-16 09:30:00,105.03,105.26,104.16,104.28,60390.0,102.7727,102.9977,101.9214,102.0388,60390.0
2022-06-16 09:40:00,104.25,104.89,104.22,104.51,32356.0,102.0094,102.6357,101.9801,102.2638,32356.0
2022-06-16 09:50:00,104.53,104.53,103.55,103.58,54734.0,102.2834,102.2834,101.3245,101.3538,54734.0
2022-06-16 10:00:00,103.53,103.53,103.05,103.32,45984.0,101.3049,101.3049,100.8352,101.0994,45984.0
2022-06-16 10:10:00,103.31,103.46,103.08,103.08,104628.0,101.0896,101.2364,100.8646,100.8646,104628.0
2022-06-16 10:20:00,103.1,103.53,103.06,103.39,19226.0,100.8841,101.3049,100.845,101.1679,19226.0
2022-06-16 10:30:00,103.31,103.38,102.73,102.73,33082.0,101.0896,101.1581,100.5221,100.5221,33082.0
2022-06-16 10:40:00,102.69,102.69,102.02,102.07,58690.0,100.4829,100.4829,99.8273,99.8763,58690.0
2022-06-16 10:50:00,102.03,102.49,101.97,102.31,25056.0,99.8371,100.2872,99.7784,100.1111,25056.0
2022-06-16 11:00:00,102.29,102.63,102.29,102.55,20710.0,100.0915,100.4242,100.0915,100.346,20710.0
2022-06-16 11:10:00,102.56,103.05,102.52,102.7,71538.0,100.3557,100.8352,100.3166,100.4927,71538.0
2022-06-16 11:20:00,102.7,103.09,102.51,102.86,62996.0,100.4927,100.8744,100.3068,100.6493,62996.0
2022-06-16 11:30:00,102.87,102.89,102.33,102.61,96676.0,100.6591,100.6787,100.1307,100.4047,96676.0
2022-06-16 11:40:00,102.64,102.64,102.02,102.08,27214.0,100.434,100.434,99.8273,99.8861,27214.0
2022-06-16 11:50:00,102.25,102.26,102.02,102.26,14036.0,100.0524,100.0622,99.8273,100.0622,14036.0
2022-06-16 12:00:00,102.29,102.36,101.87,101.88,12158.0,100.0915,100.16,99.6806,99.6904,12158.0
2022-06-16 12:10:00,101.93,102.14,101.86,101.99,10208.0,99.7393,99.9448,99.6708,99.798,10208.0
2022-06-16 12:20:00,101.88,102.24,101.87,102.17,26944.0,99.6904,100.0426,99.6806,99.9741,26944.0
2022-06-16 12:30:00,102.14,102.14,101.77,101.97,24350.0,99.9448,99.9448,99.5827,99.7784,24350.0
2022-06-16 12:40:00,101.98,102.41,101.96,102.41,20092.0,99.7882,100.209,99.7686,100.209,20092.0
2022-06-16 12:50:00,102.33,102.5,102.16,102.27,14392.0,100.1307,100.297,99.9643,100.072,14392.0
2022-06-16 13:00:00,102.37,102.56,102.1,102.42,10182.0,100.1698,100.3557,99.9056,100.2188,10182.0
2022-06-16 13:10:00,102.46,102.46,102.19,102.25,53562.0,100.2579,100.2579,99.9937,100.0524,53562.0
2022-06-16 13:20:00,102.24,102.57,102.0,102.48,32918.0,100.0426,100.3655,99.8078,100.2775,32918.0
2022-06-16 13:30:00,102.45,102.58,102.2,102.36,23410.0,100.2481,100.3753,100.0035,100.16,23410.0
2022-06-16 13:40:00,102.32,102.42,101.81,101.89,21566.0,100.1209,100.2188,99.6219,99.7001,21566.0
2022-06-16 13:50:00,101.92,101.92,101.55,101.55,18900.0,99.7295,99.7295,99.3675,99.3675,18900.0
2022-06-16 14:00:00,101.55,101.74,101.45,101.46,16658.0,99.3675,99.5534,99.2696,99.2794,16658.0
2022-06-16 14:10:00,101.47,101.67,101.45,101.67,12850.0,99.2892,99.4849,99.2696,99.4849,12850.0
2022-06-16 14:20:00,101.65,101.66,101.31,101.31,13550.0,99.4653,99.4751,99.1326,99.1326,13550.0
2022-06-16 14:30:00,101.28,101.47,101.28,101.41,15652.0,99.1033,99.2892,99.1033,99.2305,15652.0
2022-06-16 14:40:00,101.39,101.71,101.09,101.1,40560.0,99.2109,99.524,98.9173,98.9271,40560.0
2022-06-16 14:50:00,101.15,101.4,101.0,101.4,20574.0,98.976,99.2207,98.8293,99.2207,20574.0
2022-06-16 15:00:00,101.39,102.06,101.36,101.97,49846.0,99.2109,99.8665,99.1815,99.7784,49846.0
2022-06-16 15:10:00,102.01,102.11,101.49,101.78,31160.0,99.8176,99.9154,99.3087,99.5925,31160.0
2022-06-16 15:20:00,101.84,102.2,101.8,102.06,45242.0,99.6512,100.0035,99.6121,99.8665,45242.0
2022-06-16 15:30:00,101.99,102.11,101.55,101.78,37464.0,99.798,99.9154,99.3675,99.5925,37464.0
2022-06-16 15:40:00,101.79,102.08,101.55,101.6,50484.0,99.6023,99.8861,99.3675,99.4164,50484.0
2022-06-16 15:50:00,101.63,102.17,101.61,102.17,145882.0,99.4457,99.9741,99.4262,99.9741,145882.0
2022-06-17 09:30:00,102.55,103.12,102.34,102.39,80828.0,100.346,100.9037,100.1405,100.1894,80828.0
2022-06-17 09:40:00,102.47,103.3,102.44,102.96,48866.0,100.2677,101.0798,100.2383,100.7471,48866.0
2022-06-17 09:50:00,103.17,103.44,103.06,103.27,19666.0,100.9526,101.2168,100.845,101.0505,19666.0
2022-06-17 10:00:00,103.26,103.26,102.27,102.32,25510.0,101.0407,101.0407,100.072,100.1209,25510.0
2022-06-17 10:10:00,102.47,102.52,101.73,101.81,34722.0,100.2677,100.3166,99.5436,99.6219,34722.0
2022-06-17 10:20:00,101.83,101.83,101.37,101.5,37094.0,99.6414,99.6414,99.1913,99.3185,37094.0
2022-06-17 10:30:00,101.53,101.6,100.56,101.02,35336.0,99.3479,99.4164,98.3987,98.8488,35336.0
2022-06-17 10:40:00,101.04,101.3,100.8,101.14,23960.0,98.8684,99.1228,98.6336,98.9663,23960.0
2022-06-17 10:50:00,100.99,101.5,100.97,101.45,32250.0,98.8195,99.3185,98.7999,99.2696,32250.0
2022-06-17 11:00:00,101.44,102.5,101.16,102.5,30748.0,99.2598,100.297,98.9858,100.297,30748.0
2022-06-17 11:10:00,102.42,102.79,102.11,102.68,52160.0,100.2188,100.5808,99.9154,100.4732,52160.0
2022-06-17 11:20:00,102.72,102.76,102.28,102.66,16554.0,100.5123,100.5514,100.0818,100.4536,16554.0
2022-06-17 11:30:00,102.65,102.86,102.25,102.41,13600.0,100.4438,100.6493,100.0524,100.209,13600.0
2022-06-17 11:40:00,102.58,102.58,102.02,102.2,6854.0,100.3753,100.3753,99.8273,100.0035,6854.0
2022-06-17 11:50:00,102.23,102.25,101.86,102.0,5386.0,100.0328,100.0524,99.6708,99.8078,5386.0
2022-06-17 12:00:00,101.83,101.91,101.64,101.83,12844.0,99.6414,99.7197,99.4555,99.6414,12844.0
2022-06-17 12:10:00,101.91,102.25,101.78,102.08,4830.0,99.7197,100.0524,99.5925,99.8861,4830.0
2022-06-17 12:20:00,102.04,102.43,102.04,102.27,24558.0,99.8469,100.2285,99.8469,100.072,24558.0
2022-06-17 12:30:00,102.14,102.49,102.11,102.49,30032.0,99.9448,100.2872,99.9154,100.2872,30032.0
2022-06-17 12:40:00,102.47,102.88,102.32,102.83,141544.0,100.2677,100.6689,100.1209,100.6199,141544.0
2022-06-17 12:50:00,102.88,102.89,102.44,102.61,25536.0,100.6689,100.6787,100.2383,100.4047,25536.0
2022-06-17 13:00:00,102.62,103.35,102.61,103.35,18822.0,100.4145,101.1288,100.4047,101.1288,18822.0
2022-06-17 13:10:00,103.35,103.58,103.25,103.38,20540.0,101.1288,101.3538,101.0309,101.1581,20540.0
2022-06-17 13:20:00,103.36,103.41,103.02,103.02,15616.0,101.1385,101.1875,100.8059,100.8059,15616.0
2022-06-17 13:30:00,103.08,103.3,102.96,103.06,8860.0,100.8646,101.0798,100.7471,100.845,8860.0
2022-06-17 13:40:00,103.11,103.22,102.75,102.95,16216.0,100.8939,101.0016,100.5417,100.7374,16216.0
2022-06-17 13:50:00,103.0,103.18,102.96,102.99,17384.0,100.7863,100.9624,100.7471,100.7765,17384.0
2022-06-17 14:00:00,103.05,103.17,102.96,103.07,5552.0,100.8352,100.9526,100.7471,100.8548,5552.0
2022-06-17 14:10:00,103.08,103.19,103.0,103.16,10842.0,100.8646,100.9722,100.7863,100.9428,10842.0
2022-06-17 14:20:00,103.17,103.24,103.01,103.03,9168.0,100.9526,101.0211,100.7961,100.8156,9168.0
2022-06-17 14:30:00,103.02,103.15,102.79,103.15,3400.0,100.8059,100.9331,100.5808,100.9331,3400.0
2022-06-17 14:40:00,103.3,103.46,103.03,103.11,22386.0,101.0798,101.2364,100.8156,100.8939,22386.0
2022-06-17 14:50:00,103.08,103.11,102.83,102.88,18938.0,100.8646,100.8939,100.6199,100.6689,18938.0
2022-06-17 15:00:00,102.91,103.05,102.61,102.86,20892.0,100.6982,100.8352,100.4047,100.6493,20892.0
2022-06-17 15:10:00,102.72,102.72,102.24,102.55,11464.0,100.5123,100.5123,100.0426,100.346,11464.0
2022-06-17 15:20:00,102.58,103.19,102.57,103.16,28494.0,100.3753,100.9722,100.3655,100.9428,28494.0
2022-06-17 15:30:00,103.16,103.21,102.86,103.21,30238.0,100.9428,100.9918,100.6493,100.9918,30238.0
2022-06-17 15:40:00,103.16,103.16,102.62,102.75,49628.0,100.9428,100.9428,100.4145,100.5417,49628.0
2022-06-17 15:50:00,102.72,103.02,102.56,102.74,146050.0,100.5123,100.8059,100.3557,100.5319,146050.0
2022-06-21 09:30:00,104.92,106.08,104.9,105.61,154992.0,102.665,103.8001,102.6455,103.3402,154992.0
2022-06-21 09:40:00,105.64,106.04,105.17,105.41,51084.0,103.3695,103.7609,102.9096,103.1445,51084.0
2022-06-21 09:50:00,105.48,106.76,105.42,106.74,30618.0,103.213,104.4655,103.1543,104.4459,30618.0
2022-06-21 10:00:00,106.8,107.16,106.58,106.66,114558.0,104.5046,104.8569,104.2893,104.3676,114558.0
2022-06-21 10:10:00,106.64,106.8,106.43,106.58,79412.0,104.3481,104.5046,104.1426,104.2893,79412.0
2022-06-21 10:20:00,106.63,106.89,106.19,106.3,109450.0,104.3383,104.5927,103.9077,104.0154,109450.0
2022-06-21 10:30:00,106.25,106.47,106.09,106.17,27124.0,103.9664,104.1817,103.8099,103.8882,27124.0
2022-06-21 10:40:00,106.21,106.55,106.19,106.39,28884.0,103.9273,104.26,103.9077,104.1034,28884.0
2022-06-21 10:50:00,106.48,106.57,106.36,106.5,10884.0,104.1915,104.2796,104.0741,104.2111,10884.0
2022-06-21 11:00:00,106.33,106.52,106.28,106.33,14154.0,104.0447,104.2306,103.9958,104.0447,14154.0
2022-06-21 11:10:00,106.36,106.36,106.16,106.2,10566.0,104.0741,104.0741,103.8784,103.9175,10566.0
2022-06-21 11:20:00,106.31,106.31,106.11,106.27,17198.0,104.0251,104.0251,103.8294,103.986,17198.0
2022-06-21 11:30:00,106.29,106.56,106.24,106.27,34646.0,104.0056,104.2698,103.9567,103.986,34646.0
2022-06-21 11:40:00,106.26,106.45,106.1,106.3,19548.0,103.9762,104.1621,103.8197,104.0154,19548.0
2022-06-21 11:50:00,106.33,106.33,105.79,105.79,17576.0,104.0447,104.0447,103.5163,103.5163,17576.0
2022-06-21 12:00:00,105.86,105.99,105.62,105.65,23334.0,103.5848,103.712,103.35,103.3793,23334.0
2022-06-21 12:10:00,105.71,105.95,105.64,105.89,6028.0,103.438,103.6729,103.3695,103.6142,6028.0
2022-06-21 12:20:00,105.94,105.95,105.85,105.88,2536.0,103.6631,103.6729,103.575,103.6044,2536.0
2022-06-21 12:30:00,105.75,106.08,105.75,106.08,12608.0,103.4772,103.8001,103.4772,103.8001,12608.0
2022-06-21 12:40:00,106.1,106.1,105.96,106.04,8822.0,103.8197,103.8197,103.6827,103.7609,8822.0
2022-06-21 12:50:00,106.05,106.31,106.03,106.29,3746.0,103.7707,104.0251,103.7512,104.0056,3746.0
2022-06-21 13:00:00,106.33,106.33,106.04,106.19,8196.0,104.0447,104.0447,103.7609,103.9077,8196.0
2022-06-21 13:10:00,106.2,106.36,106.2,106.21,3284.0,103.9175,104.0741,103.9175,103.9273,3284.0
2022-06-21 13:20:00,106.25,106.25,106.06,106.11,3400.0,103.9664,103.9664,103.7805,103.8294,3400.0
2022-06-21 13:30:00,106.03,106.28,106.03,106.16,12848.0,103.7512,103.9958,103.7512,103.8784,12848.0
2022-06-21 13:40:00,106.06,106.08,105.92,105.95,32578.0,103.7805,103.8001,103.6435,103.6729,32578.0
2022-06-21 13:50:00,105.93,105.99,105.87,105.87,2800.0,103.6533,103.712,103.5946,103.5946,2800.0
2022-06-21 14:00:00,105.86,105.9,105.7,105.8,4212.0,103.5848,103.624,103.4283,103.5261,4212.0
2022-06-21 14:10:00,105.83,105.85,105.7,105.81,14954.0,103.5555,103.575,103.4283,103.5359,14954.0
2022-06-21 14:20:00,105.81,105.89,105.68,105.76,7220.0,103.5359,103.6142,103.4087,103.487,7220.0
2022-06-21 14:30:00,105.8,105.85,105.7,105.74,14122.0,103.5261,103.575,103.4283,103.4674,14122.0
2022-06-21 14:40:00,105.72,105.95,105.71,105.81,8546.0,103.4478,103.6729,103.438,103.5359,8546.0
2022-06-21 14:50:00,105.85,106.13,105.81,106.02,8102.0,103.575,103.849,103.5359,103.7414,8102.0
2022-06-21 15:00:00,106.03,106.18,105.98,106.16,16948.0,103.7512,103.8979,103.7022,103.8784,16948.0
2022-06-21 15:10:00,106.17,106.22,106.02,106.02,15066.0,103.8882,103.9371,103.7414,103.7414,15066.0
2022-06-21 15:20:00,106.01,106.14,105.83,105.98,39602.0,103.7316,103.8588,103.5555,103.7022,39602.0
2022-06-21 15:30:00,106.03,106.03,105.72,105.76,14534.0,103.7512,103.7512,103.4478,103.487,14534.0
2022-06-21 15:40:00,105.77,105.81,105.65,105.74,50884.0,103.4968,103.5359,103.3793,103.4674,50884.0
2022-06-21 15:50:00,105.75,105.95,105.51,105.64,107894.0,103.4772,103.6729,103.2423,103.3695,107894.0
2022-06-22 09:30:00,103.7,104.61,103.56,104.11,77038.0,101.4712,102.3617,101.3343,101.8724,77038.0
2022-06-22 09:40:00,104.23,104.56,103.87,104.42,31226.0,101.9899,102.3128,101.6376,102.1758,31226.0
2022-06-22 09:50:00,103.92,104.92,103.92,104.63,15198.0,101.6865,102.665,101.6865,102.3813,15198.0
2022-06-22 10:00:00,104.59,104.73,104.2,104.45,26774.0,102.3421,102.4791,101.9605,102.2051,26774.0
2022-06-22 10:10:00,104.52,105.25,104.36,105.06,39358.0,102.2736,102.9879,102.1171,102.802,39358.0
2022-06-22 10:20:00,105.05,105.68,104.96,105.68,41244.0,102.7922,103.4087,102.7042,103.4087,41244.0
2022-06-22 10:30:00,105.69,105.97,105.46,105.85,109518.0,103.4185,103.6925,103.1934,103.575,109518.0
2022-06-22 10:40:00,105.83,105.83,105.13,105.32,21964.0,103.5555,103.5555,102.8705,103.0564,21964.0
2022-06-22 10:50:00,105.36,105.41,105.19,105.41,9100.0,103.0956,103.1445,102.9292,103.1445,9100.0
2022-06-22 11:00:00,105.26,105.26,104.91,105.05,14398.0,102.9977,102.9977,102.6552,102.7922,14398.0
2022-06-22 11:10:00,105.06,105.25,104.92,105.22,68262.0,102.802,102.9879,102.665,102.9586,68262.0
2022-06-22 11:20:00,105.21,105.28,105.03,105.2,14306.0,102.9488,103.0173,102.7727,102.939,14306.0
2022-06-22 11:30:00,105.21,105.57,105.21,105.3,6490.0,102.9488,103.3011,102.9488,103.0369,6490.0
2022-06-22 11:40:00,105.21,105.21,104.54,104.56,27662.0,102.9488,102.9488,102.2932,102.3128,27662.0
2022-06-22 11:50:00,104.45,104.45,104.01,104.06,16020.0,102.2051,102.2051,101.7746,101.8235,16020.0
2022-06-22 12:00:00,104.04,104.35,103.81,103.89,24670.0,101.8039,102.1073,101.5789,101.6572,24670.0
2022-06-22 12:10:00,103.88,104.25,103.86,104.25,18286.0,101.6474,102.0094,101.6278,102.0094,18286.0
2022-06-22 12:20:00,104.31,104.45,104.24,104.45,5640.0,102.0681,102.2051,101.9996,102.2051,5640.0
2022-06-22 12:30:00,104.29,104.68,104.29,104.6,7434.0,102.0486,102.4302,102.0486,102.3519,7434.0
2022-06-22 12:40:00,104.55,104.69,104.49,104.49,4390.0,102.303,102.44,102.2443,102.2443,4390.0
2022-06-22 12:50:00,104.51,104.61,104.39,104.6,3546.0,102.2638,102.3617,102.1464,102.3519,3546.0
2022-06-22 13:00:00,104.75,104.78,104.5,104.71,5616.0,102.4987,102.528,102.254,102.4595,5616.0
2022-06-22 13:10:00,104.73,104.96,104.7,104.96,4400.0,102.4791,102.7042,102.4497,102.7042,4400.0
2022-06-22 13:20:00,104.96,105.08,104.87,104.87,7906.0,102.7042,102.8216,102.6161,102.6161,7906.0
2022-06-22 13:30:00,104.88,104.99,104.79,104.99,3040.0,102.6259,102.7335,102.5378,102.7335,3040.0
2022-06-22 13:40:00,105.0,105.14,104.98,105.14,3786.0,102.7433,102.8803,102.7237,102.8803,3786.0
2022-06-22 13:50:00,105.15,105.15,104.87,105.01,9642.0,102.8901,102.8901,102.6161,102.7531,9642.0
2022-06-22 14:00:00,105.03,105.48,105.03,105.44,13618.0,102.7727,103.213,102.7727,103.1738,13618.0
2022-06-22 14:10:00,105.41,105.57,105.35,105.42,14830.0,103.1445,103.3011,103.0858,103.1543,14830.0
2022-06-22 14:20:00,105.44,105.44,105.05,105.05,8750.0,103.1738,103.1738,102.7922,102.7922,8750.0
2022-06-22 14:30:00,105.08,105.29,105.08,105.25,6928.0,102.8216,103.0271,102.8216,102.9879,6928.0
2022-06-22 14:40:00,105.25,105.33,104.96,105.0,8012.0,102.9879,103.0662,102.7042,102.7433,8012.0
2022-06-22 14:50:00,104.97,105.22,104.92,105.14,9352.0,102.7139,102.9586,102.665,102.8803,9352.0
2022-06-22 15:00:00,105.22,105.29,105.02,105.05,9546.0,102.9586,103.0271,102.7629,102.7922,9546.0
2022-06-22 15:10:00,105.02,105.17,104.93,105.02,11364.0,102.7629,102.9096,102.6748,102.7629,11364.0
2022-06-22 15:20:00,105.03,105.11,104.55,104.58,87760.0,102.7727,102.8509,102.303,102.3323,87760.0
2022-06-22 15:30:00,104.58,104.71,104.41,104.59,39650.0,102.3323,102.4595,102.166,102.3421,39650.0
2022-06-22 15:40:00,104.5,104.53,104.21,104.31,27424.0,102.254,102.2834,101.9703,102.0681,27424.0
2022-06-22 15:50:00,104.3,104.69,104.2,104.35,44000.0,102.0583,102.44,101.9605,102.1073,44000.0
2022-06-23 09:30:00,104.76,104.89,103.27,103.38,43288.0,102.5085,102.6357,101.0505,101.1581,43288.0
2022-06-23 09:40:00,103.36,103.88,103.19,103.8,40402.0,101.1385,101.6474,100.9722,101.5691,40402.0
2022-06-23 09:50:00,103.55,104.1,103.11,104.03,18422.0,101.3245,101.8626,100.8939,101.7941,18422.0
2022-06-23 10:00:00,104.01,104.33,103.57,103.66,29748.0,101.7746,102.0877,101.344,101.4321,29748.0
2022-06-23 10:10:00,103.57,103.93,103.33,103.89,18216.0,101.344,101.6963,101.1092,101.6572,18216.0
2022-06-23 10:20:00,103.96,104.16,103.7,103.78,17680.0,101.7257,101.9214,101.4712,101.5495,17680.0
2022-06-23 10:30:00,103.88,104.05,103.67,103.95,13268.0,101.6474,101.8137,101.4419,101.7159,13268.0
2022-06-23 10:40:00,104.25,104.46,104.22,104.23,22682.0,102.0094,102.2149,101.9801,101.9899,22682.0
2022-06-23 10:50:00,104.28,104.43,104.14,104.29,4658.0,102.0388,102.1856,101.9018,102.0486,4658.0
2022-06-23 11:00:00,104.23,104.23,103.66,103.83,9000.0,101.9899,101.9899,101.4321,101.5984,9000.0
2022-06-23 11:10:00,103.86,104.41,103.86,104.26,15148.0,101.6278,102.166,101.6278,102.0192,15148.0
2022-06-23 11:20:00,104.28,104.36,103.94,104.02,26034.0,102.0388,102.1171,101.7061,101.7844,26034.0
2022-06-23 11:30:00,104.14,104.14,103.55,103.55,15022.0,101.9018,101.9018,101.3245,101.3245,15022.0
2022-06-23 11:40:00,103.52,103.8,103.52,103.8,10296.0,101.2951,101.5691,101.2951,101.5691,10296.0
2022-06-23 11:50:00,103.82,103.83,103.38,103.38,4234.0,101.5887,101.5984,101.1581,101.1581,4234.0
2022-06-23 12:00:00,103.33,103.33,102.83,103.0,57606.0,101.1092,101.1092,100.6199,100.7863,57606.0
2022-06-23 12:10:00,102.85,103.28,102.84,103.15,27106.0,100.6395,101.0603,100.6297,100.9331,27106.0
2022-06-23 12:20:00,103.15,103.35,103.12,103.3,15972.0,100.9331,101.1288,100.9037,101.0798,15972.0
2022-06-23 12:30:00,103.33,103.33,102.82,102.82,17660.0,101.1092,101.1092,100.6102,100.6102,17660.0
2022-06-23 12:40:00,102.84,103.05,102.6,102.6,20144.0,100.6297,100.8352,100.3949,100.3949,20144.0
2022-06-23 12:50:00,102.6,102.69,102.42,102.58,13958.0,100.3949,100.4829,100.2188,100.3753,13958.0
2022-06-23 13:00:00,102.54,102.77,102.25,102.64,18736.0,100.3362,100.5612,100.0524,100.434,18736.0
2022-06-23 13:10:00,102.64,102.81,102.61,102.72,19596.0,100.434,100.6004,100.4047,100.5123,19596.0
2022-06-23 13:20:00,102.66,102.86,102.45,102.52,10000.0,100.4536,100.6493,100.2481,100.3166,10000.0
2022-06-23 13:30:00,102.6,102.69,102.39,102.39,8592.0,100.3949,100.4829,100.1894,100.1894,8592.0
2022-06-23 13:40:00,102.47,102.56,102.3,102.48,16340.0,100.2677,100.3557,100.1013,100.2775,16340.0
2022-06-23 13:50:00,102.7,102.85,102.69,102.84,11600.0,100.4927,100.6395,100.4829,100.6297,11600.0
2022-06-23 14:00:00,102.85,102.96,102.79,102.89,27952.0,100.6395,100.7471,100.5808,100.6787,27952.0
2022-06-23 14:10:00,102.91,102.91,102.65,102.69,15858.0,100.6982,100.6982,100.4438,100.4829,15858.0
2022-06-23 14:20:00,102.6,102.98,102.59,102.98,3950.0,100.3949,100.7667,100.3851,100.7667,3950.0
2022-06-23 14:30:00,102.95,103.3,102.95,103.11,13820.0,100.7374,101.0798,100.7374,100.8939,13820.0
2022-06-23 14:40:00,103.22,103.27,103.07,103.13,5332.0,101.0016,101.0505,100.8548,100.9135,5332.0
2022-06-23 14:50:00,103.14,103.16,103.08,103.11,3600.0,100.9233,100.9428,100.8646,100.8939,3600.0
2022-06-23 15:00:00,103.14,103.38,103.1,103.27,10258.0,100.9233,101.1581,100.8841,101.0505,10258.0
2022-06-23 15:10:00,103.33,103.45,103.25,103.36,15926.0,101.1092,101.2266,101.0309,101.1385,15926.0
2022-06-23 15:20:00,103.33,103.52,103.26,103.46,30234.0,101.1092,101.2951,101.0407,101.2364,30234.0
2022-06-23 15:30:00,103.46,103.8,103.46,103.64,29318.0,101.2364,101.5691,101.2364,101.4125,29318.0
2022-06-23 15:40:00,103.63,103.91,103.6,103.86,56566.0,101.4027,101.6767,101.3734,101.6278,56566.0
2022-06-23 15:50:00,103.91,104.06,103.66,103.85,45550.0,101.6767,101.8235,101.4321,101.618,45550.0
2022-06-24 09:30:00,105.2,105.85,105.03,105.39,61352.0,102.939,103.575,102.7727,103.1249,61352.0
2022-06-24 09:40:00,105.37,106.19,105.35,106.19,36496.0,103.1053,103.9077,103.0858,103.9077,36496.0
2022-06-24 09:50:00,106.23,106.65,106.23,106.5,125526.0,103.9469,104.3578,103.9469,104.2111,125526.0
2022-06-24 10:00:00,106.5,107.84,106.5,107.82,157506.0,104.2111,105.5223,104.2111,105.5027,157506.0
2022-06-24 10:10:00,107.69,108.13,107.63,107.8,224840.0,105.3755,105.806,105.3168,105.4831,224840.0
2022-06-24 10:20:00,107.82,108.05,107.73,107.77,20144.0,105.5027,105.7277,105.4146,105.4538,20144.0
2022-06-24 10:30:00,107.84,108.01,107.65,107.89,86882.0,105.5223,105.6886,105.3363,105.5712,86882.0
2022-06-24 10:40:00,107.88,107.97,107.37,107.54,31732.0,105.5614,105.6495,105.0624,105.2287,31732.0
2022-06-24 10:50:00,107.55,107.62,107.34,107.55,9400.0,105.2385,105.307,105.033,105.2385,9400.0
2022-06-24 11:00:00,107.48,107.75,107.38,107.38,19206.0,105.17,105.4342,105.0721,105.0721,19206.0
2022-06-24 11:10:00,107.42,107.42,106.74,106.75,9214.0,105.1113,105.1113,104.4459,104.4557,9214.0
2022-06-24 11:20:00,106.75,107.22,106.74,107.22,14200.0,104.4557,104.9156,104.4459,104.9156,14200.0
2022-06-24 11:30:00,107.23,107.23,107.0,107.13,7708.0,104.9254,104.9254,104.7003,104.8275,7708.0
2022-06-24 11:40:00,107.15,107.33,107.13,107.21,10316.0,104.8471,105.0232,104.8275,104.9058,10316.0
2022-06-24 11:50:00,107.23,107.33,107.14,107.19,17958.0,104.9254,105.0232,104.8373,104.8862,17958.0
2022-06-24 12:00:00,107.37,107.53,107.27,107.28,13652.0,105.0624,105.2189,104.9645,104.9743,13652.0
2022-06-24 12:10:00,107.27,107.38,107.16,107.38,3400.0,104.9645,105.0721,104.8569,105.0721,3400.0
2022-06-24 12:20:00,107.38,107.41,107.24,107.29,11670.0,105.0721,105.1015,104.9352,104.9841,11670.0
2022-06-24 12:30:00,107.38,107.41,107.24,107.38,8700.0,105.0721,105.1015,104.9352,105.0721,8700.0
2022-06-24 12:40:00,107.41,107.72,107.41,107.52,93980.0,105.1015,105.4048,105.1015,105.2091,93980.0
2022-06-24 12:50:00,107.61,107.64,107.48,107.54,7902.0,105.2972,105.3266,105.17,105.2287,7902.0
2022-06-24 13:00:00,107.49,107.62,107.46,107.52,6000.0,105.1798,105.307,105.1504,105.2091,6000.0
2022-06-24 13:10:00,107.55,107.6,107.5,107.5,10440.0,105.2385,105.2874,105.1896,105.1896,10440.0
2022-06-24 13:20:00,107.51,107.55,107.31,107.32,4400.0,105.1994,105.2385,105.0037,105.0134,4400.0
2022-06-24 13:30:00,107.27,107.36,107.2,107.24,8400.0,104.9645,105.0526,104.896,104.9352,8400.0
2022-06-24 13:40:00,107.18,107.26,107.09,107.11,14586.0,104.8764,104.9547,104.7884,104.808,14586.0
2022-06-24 13:50:00,107.14,107.24,107.04,107.14,18904.0,104.8373,104.9352,104.7395,104.8373,18904.0
2022-06-24 14:00:00,107.17,107.17,106.98,106.98,12128.0,104.8667,104.8667,104.6807,104.6807,12128.0
2022-06-24 14:10:00,107.0,107.22,107.0,107.21,7224.0,104.7003,104.9156,104.7003,104.9058,7224.0
2022-06-24 14:20:00,107.24,107.35,107.16,107.29,9740.0,104.9352,105.0428,104.8569,104.9841,9740.0
2022-06-24 14:30:00,107.33,107.37,107.26,107.26,17226.0,105.0232,105.0624,104.9547,104.9547,17226.0
2022-06-24 14:40:00,107.24,107.5,107.24,107.5,5000.0,104.9352,105.1896,104.9352,105.1896,5000.0
2022-06-24 14:50:00,107.5,107.5,107.36,107.45,7934.0,105.1896,105.1896,105.0526,105.1406,7934.0
2022-06-24 15:00:00,107.44,107.45,107.36,107.38,11344.0,105.1309,105.1406,105.0526,105.0721,11344.0
2022-06-24 15:10:00,107.37,107.37,107.22,107.25,11570.0,105.0624,105.0624,104.9156,104.9449,11570.0
2022-06-24 15:20:00,107.26,107.32,107.15,107.21,10732.0,104.9547,105.0134,104.8471,104.9058,10732.0
2022-06-24 15:30:00,107.23,107.26,107.0,107.17,18684.0,104.9254,104.9547,104.7003,104.8667,18684.0
2022-06-24 15:40:00,107.19,107.3,107.16,107.19,31462.0,104.8862,104.9939,104.8569,104.8862,31462.0
2022-06-24 15:50:00,107.2,108.07,107.2,108.07,102118.0,104.896,105.7473,104.896,105.7473,102118.0
2022-06-27 09:30:00,109.04,109.11,107.73,107.88,34630.0,106.6965,106.765,105.4146,105.5614,34630.0
2022-06-27 09:40:00,107.94,107.94,106.97,107.05,25968.0,105.6201,105.6201,104.671,104.7492,25968.0
2022-06-27 09:50:00,107.09,107.83,107.09,107.53,12744.0,104.7884,105.5125,104.7884,105.2189,12744.0
2022-06-27 10:00:00,107.66,108.17,107.51,107.52,6980.0,105.3461,105.8452,105.1994,105.2091,6980.0
2022-06-27 10:10:00,107.78,107.78,107.31,107.54,6278.0,105.4636,105.4636,105.0037,105.2287,6278.0
2022-06-27 10:20:00,107.56,107.76,107.52,107.76,9012.0,105.2483,105.444,105.2091,105.444,9012.0
2022-06-27 10:30:00,107.53,108.23,107.53,108.07,11118.0,105.2189,105.9039,105.2189,105.7473,11118.0
2022-06-27 10:40:00,108.04,108.56,108.0,108.56,12872.0,105.718,106.2268,105.6788,106.2268,12872.0
2022-06-27 10:50:00,108.58,109.02,108.58,108.78,45664.0,106.2464,106.6769,106.2464,106.4421,45664.0
2022-06-27 11:00:00,108.85,108.85,108.41,108.41,14246.0,106.5106,106.5106,106.08,106.08,14246.0
2022-06-27 11:10:00,108.44,108.62,108.36,108.56,10724.0,106.1094,106.2855,106.0311,106.2268,10724.0
2022-06-27 11:20:00,108.52,109.1,108.52,109.03,6146.0,106.1876,106.7552,106.1876,106.6867,6146.0
2022-06-27 11:30:00,108.97,108.97,108.71,108.83,5552.0,106.628,106.628,106.3736,106.491,5552.0
2022-06-27 11:40:00,108.85,109.21,108.85,109.0,13210.0,106.5106,106.8628,106.5106,106.6573,13210.0
2022-06-27 11:50:00,108.96,108.96,108.75,108.87,3682.0,106.6182,106.6182,106.4127,106.5301,3682.0
2022-06-27 12:00:00,108.64,108.64,108.42,108.46,7674.0,106.3051,106.3051,106.0898,106.1289,7674.0
2022-06-27 12:10:00,108.45,108.58,108.37,108.54,9540.0,106.1192,106.2464,106.0409,106.2072,9540.0
2022-06-27 12:20:00,108.55,108.55,108.17,108.21,9094.0,106.217,106.217,105.8452,105.8843,9094.0
2022-06-27 12:30:00,108.14,108.14,107.98,108.14,3916.0,105.8158,105.8158,105.6593,105.8158,3916.0
2022-06-27 12:40:00,108.15,108.36,108.08,108.36,27710.0,105.8256,106.0311,105.7571,106.0311,27710.0
2022-06-27 12:50:00,108.38,108.56,108.38,108.56,5320.0,106.0507,106.2268,106.0507,106.2268,5320.0
2022-06-27 13:00:00,108.56,108.56,108.26,108.36,12268.0,106.2268,106.2268,105.9332,106.0311,12268.0
2022-06-27 13:10:00,108.48,108.59,108.36,108.47,4240.0,106.1485,106.2561,106.0311,106.1387,4240.0
2022-06-27 13:20:00,108.44,108.55,108.4,108.41,1912.0,106.1094,106.217,106.0702,106.08,1912.0
2022-06-27 13:30:00,108.33,108.33,108.11,108.23,2370.0,106.0017,106.0017,105.7865,105.9039,2370.0
2022-06-27 13:40:00,108.2,108.2,107.86,107.88,3254.0,105.8745,105.8745,105.5418,105.5614,3254.0
2022-06-27 13:50:00,107.95,108.03,107.94,108.02,3150.0,105.6299,105.7082,105.6201,105.6984,3150.0
2022-06-27 14:00:00,107.98,108.14,107.94,108.1,4500.0,105.6593,105.8158,105.6201,105.7767,4500.0
2022-06-27 14:10:00,108.13,108.32,108.09,108.31,3200.0,105.806,105.9919,105.7669,105.9822,3200.0
2022-06-27 14:20:00,108.3,108.35,108.17,108.2,9108.0,105.9724,106.0213,105.8452,105.8745,9108.0
2022-06-27 14:30:00,108.17,108.46,108.14,108.46,8902.0,105.8452,106.1289,105.8158,106.1289,8902.0
2022-06-27 14:40:00,108.33,108.36,108.28,108.36,1780.0,106.0017,106.0311,105.9528,106.0311,1780.0
2022-06-27 14:50:00,108.28,108.28,108.14,108.14,1600.0,105.9528,105.9528,105.8158,105.8158,1600.0
2022-06-27 15:00:00,108.05,108.05,107.7,107.9,8088.0,105.7277,105.7277,105.3853,105.581,8088.0
2022-06-27 15:10:00,107.92,108.21,107.92,108.16,3884.0,105.6005,105.8843,105.6005,105.8354,3884.0
2022-06-27 15:20:00,108.19,108.19,107.93,107.99,7306.0,105.8647,105.8647,105.6103,105.669,7306.0
2022-06-27 15:30:00,107.98,107.98,107.65,107.67,12252.0,105.6593,105.6593,105.3363,105.3559,12252.0
2022-06-27 15:40:00,107.66,108.05,107.66,107.81,24006.0,105.3461,105.7277,105.3461,105.4929,24006.0
2022-06-27 15:50:00,107.8,107.8,107.3,107.67,49192.0,105.4831,105.4831,104.9939,105.3559,49192.0
2022-06-28 09:30:00,108.17,109.07,107.83,108.89,28322.0,105.8452,106.7258,105.5125,106.5497,28322.0
2022-06-28 09:40:00,108.86,109.2,108.81,109.18,15584.0,106.5203,106.853,106.4714,106.8335,15584.0
2022-06-28 09:50:00,109.17,109.4,108.71,108.78,13048.0,106.8237,107.0487,106.3736,106.4421,13048.0
2022-06-28 10:00:00,108.86,109.06,108.14,108.39,21824.0,106.5203,106.716,105.8158,106.0604,21824.0
2022-06-28 10:10:00,108.35,108.61,108.2,108.2,6372.0,106.0213,106.2757,105.8745,105.8745,6372.0
2022-06-28 10:20:00,108.16,108.23,107.89,108.14,17074.0,105.8354,105.9039,105.5712,105.8158,17074.0
2022-06-28 10:30:00,108.12,108.12,107.44,107.8,86390.0,105.7962,105.7962,105.1309,105.4831,86390.0
2022-06-28 10:40:00,107.72,107.73,107.1,107.25,95354.0,105.4048,105.4146,104.7982,104.9449,95354.0
2022-06-28 10:50:00,107.26,107.5,107.06,107.3,20208.0,104.9547,105.1896,104.759,104.9939,20208.0
2022-06-28 11:00:00,107.33,107.5,107.28,107.29,13740.0,105.0232,105.1896,104.9743,104.9841,13740.0
2022-06-28 11:10:00,107.25,107.41,106.92,106.95,21916.0,104.9449,105.1015,104.622,104.6514,21916.0
2022-06-28 11:20:00,106.97,106.97,106.31,106.31,35060.0,104.671,104.671,104.0251,104.0251,35060.0
2022-06-28 11:30:00,106.21,106.5,106.1,106.13,37742.0,103.9273,104.2111,103.8197,103.849,37742.0
2022-06-28 11:40:00,106.13,106.2,105.61,105.77,217770.0,103.849,103.9175,103.3402,103.4968,217770.0
2022-06-28 11:50:00,105.74,105.78,105.42,105.57,38032.0,103.4674,103.5065,103.1543,103.3011,38032.0
2022-06-28 12:00:00,105.48,105.52,105.17,105.44,28546.0,103.213,103.2521,102.9096,103.1738,28546.0
2022-06-28 12:10:00,105.41,105.98,105.41,105.81,13468.0,103.1445,103.7022,103.1445,103.5359,13468.0
2022-06-28 12:20:00,105.91,106.38,105.91,106.38,13000.0,103.6337,104.0936,103.6337,104.0936,13000.0
2022-06-28 12:30:00,106.41,106.42,106.0,106.42,23896.0,104.123,104.1328,103.7218,104.1328,23896.0
2022-06-28 12:40:00,106.4,106.71,106.38,106.54,36470.0,104.1132,104.4165,104.0936,104.2502,36470.0
2022-06-28 12:50:00,106.56,106.56,106.22,106.3,21752.0,104.2698,104.2698,103.9371,104.0154,21752.0
2022-06-28 13:00:00,106.12,106.24,105.7,105.7,34108.0,103.8392,103.9567,103.4283,103.4283,34108.0
2022-06-28 13:10:00,105.78,105.84,105.59,105.76,15620.0,103.5065,103.5652,103.3206,103.487,15620.0
2022-06-28 13:20:00,105.7,106.0,105.55,106.0,7630.0,103.4283,103.7218,103.2815,103.7218,7630.0
2022-06-28 13:30:00,105.96,105.98,105.69,105.77,31980.0,103.6827,103.7022,103.4185,103.4968,31980.0
2022-06-28 13:40:00,105.72,106.05,105.72,106.05,4056.0,103.4478,103.7707,103.4478,103.7707,4056.0
2022-06-28 13:50:00,106.11,106.18,105.94,105.96,5170.0,103.8294,103.8979,103.6631,103.6827,5170.0
2022-06-28 14:00:00,105.9,106.21,105.82,105.86,5750.0,103.624,103.9273,103.5457,103.5848,5750.0
2022-06-28 14:10:00,105.85,105.85,105.59,105.59,6440.0,103.575,103.575,103.3206,103.3206,6440.0
2022-06-28 14:20:00,105.61,105.7,105.55,105.7,32072.0,103.3402,103.4283,103.2815,103.4283,32072.0
2022-06-28 14:30:00,105.67,105.68,105.3,105.3,36576.0,103.3989,103.4087,103.0369,103.0369,36576.0
2022-06-28 14:40:00,105.29,105.76,105.23,105.73,18330.0,103.0271,103.487,102.9684,103.4576,18330.0
2022-06-28 14:50:00,105.67,105.67,105.51,105.53,4450.0,103.3989,103.3989,103.2423,103.2619,4450.0
2022-06-28 15:00:00,105.5,105.6,105.11,105.23,12398.0,103.2326,103.3304,102.8509,102.9684,12398.0
2022-06-28 15:10:00,105.24,105.44,105.17,105.44,15722.0,102.9781,103.1738,102.9096,103.1738,15722.0
2022-06-28 15:20:00,105.37,105.51,105.29,105.39,13084.0,103.1053,103.2423,103.0271,103.1249,13084.0
2022-06-28 15:30:00,105.5,105.5,105.32,105.45,13972.0,103.2326,103.2326,103.0564,103.1836,13972.0
2022-06-28 15:40:00,105.49,105.49,105.19,105.22,18540.0,103.2228,103.2228,102.9292,102.9586,18540.0
2022-06-28 15:50:00,105.19,105.38,105.0,105.07,81206.0,102.9292,103.1151,102.7433,102.8118,81206.0
2022-06-29 09:30:00,104.05,104.33,102.77,102.77,72814.0,101.8137,102.0877,100.5612,100.5612,72814.0
2022-06-29 09:40:00,102.77,103.18,102.57,103.13,71496.0,100.5612,100.9624,100.3655,100.9135,71496.0
2022-06-29 09:50:00,103.02,103.85,102.97,103.23,61954.0,100.8059,101.618,100.7569,101.0113,61954.0
2022-06-29 10:00:00,103.17,103.82,103.1,103.22,16934.0,100.9526,101.5887,100.8841,101.0016,16934.0
2022-06-29 10:10:00,103.29,103.36,102.29,102.45,39358.0,101.0701,101.1385,100.0915,100.2481,39358.0
2022-06-29 10:20:00,102.41,103.23,102.4,103.08,78454.0,100.209,101.0113,100.1992,100.8646,78454.0
2022-06-29 10:30:00,103.11,103.41,102.77,103.05,18276.0,100.8939,101.1875,100.5612,100.8352,18276.0
2022-06-29 10:40:00,103.14,103.73,103.14,103.34,57728.0,100.9233,101.5006,100.9233,101.119,57728.0
2022-06-29 10:50:00,103.35,103.57,103.04,103.04,12202.0,101.1288,101.344,100.8254,100.8254,12202.0
2022-06-29 11:00:00,103.02,103.05,102.63,102.85,13546.0,100.8059,100.8352,100.4242,100.6395,13546.0
2022-06-29 11:10:00,102.89,102.94,102.63,102.63,6002.0,100.6787,100.7276,100.4242,100.4242,6002.0
2022-06-29 11:20:00,102.71,102.89,102.41,102.83,6268.0,100.5025,100.6787,100.209,100.6199,6268.0
2022-06-29 11:30:00,102.89,103.24,102.71,103.07,9670.0,100.6787,101.0211,100.5025,100.8548,9670.0
2022-06-29 11:40:00,103.08,103.14,102.78,102.86,22994.0,100.8646,100.9233,100.571,100.6493,22994.0
2022-06-29 11:50:00,102.82,102.97,102.78,102.78,4324.0,100.6102,100.7569,100.571,100.571,4324.0
2022-06-29 12:00:00,102.76,102.8,102.58,102.58,3400.0,100.5514,100.5906,100.3753,100.3753,3400.0
2022-06-29 12:10:00,102.56,102.6,102.38,102.55,9080.0,100.3557,100.3949,100.1796,100.346,9080.0
2022-06-29 12:20:00,102.61,102.64,102.08,102.08,11368.0,100.4047,100.434,99.8861,99.8861,11368.0
2022-06-29 12:30:00,102.17,102.53,102.03,102.47,16360.0,99.9741,100.3264,99.8371,100.2677,16360.0
2022-06-29 12:40:00,102.5,102.55,102.43,102.55,2640.0,100.297,100.346,100.2285,100.346,2640.0
2022-06-29 12:50:00,102.55,102.76,102.51,102.76,7902.0,100.346,100.5514,100.3068,100.5514,7902.0
2022-06-29 13:00:00,102.8,102.91,102.67,102.9,7348.0,100.5906,100.6982,100.4634,100.6884,7348.0
2022-06-29 13:10:00,102.96,102.99,102.48,102.55,5734.0,100.7471,100.7765,100.2775,100.346,5734.0
2022-06-29 13:20:00,102.48,102.81,102.44,102.77,14572.0,100.2775,100.6004,100.2383,100.5612,14572.0
2022-06-29 13:30:00,102.71,102.91,102.6,102.89,4098.0,100.5025,100.6982,100.3949,100.6787,4098.0
2022-06-29 13:40:00,102.84,102.94,102.83,102.86,5540.0,100.6297,100.7276,100.6199,100.6493,5540.0
2022-06-29 13:50:00,102.88,103.09,102.85,103.07,5880.0,100.6689,100.8744,100.6395,100.8548,5880.0
2022-06-29 14:00:00,103.06,103.38,103.06,103.25,8846.0,100.845,101.1581,100.845,101.0309,8846.0
2022-06-29 14:10:00,103.17,103.24,103.1,103.14,4980.0,100.9526,101.0211,100.8841,100.9233,4980.0
2022-06-29 14:20:00,103.14,103.15,102.98,103.13,8826.0,100.9233,100.9331,100.7667,100.9135,8826.0
2022-06-29 14:30:00,103.12,103.12,102.87,102.87,2458.0,100.9037,100.9037,100.6591,100.6591,2458.0
2022-06-29 14:40:00,102.77,102.77,102.64,102.77,7750.0,100.5612,100.5612,100.434,100.5612,7750.0
2022-06-29 14:50:00,102.73,102.85,102.72,102.85,3736.0,100.5221,100.6395,100.5123,100.6395,3736.0
2022-06-29 15:00:00,102.89,103.08,102.77,103.08,16804.0,100.6787,100.8646,100.5612,100.8646,16804.0
2022-06-29 15:10:00,103.0,103.14,102.88,102.98,6796.0,100.7863,100.9233,100.6689,100.7667,6796.0
2022-06-29 15:20:00,102.99,103.24,102.92,103.23,11776.0,100.7765,101.0211,100.708,101.0113,11776.0
2022-06-29 15:30:00,103.15,103.18,102.85,102.96,49082.0,100.9331,100.9624,100.6395,100.7471,49082.0
2022-06-29 15:40:00,102.98,103.08,102.83,102.89,34862.0,100.7667,100.8646,100.6199,100.6787,34862.0
2022-06-29 15:50:00,102.97,103.17,102.68,103.17,65098.0,100.7569,100.9526,100.4732,100.9526,65098.0
2022-06-30 09:30:00,101.59,101.76,101.16,101.2,78278.0,99.4066,99.5729,98.9858,99.025,78278.0
2022-06-30 09:40:00,101.32,101.39,100.71,100.92,53344.0,99.1424,99.2109,98.5455,98.751,53344.0
2022-06-30 09:50:00,100.89,101.05,100.39,100.44,20532.0,98.7216,98.8782,98.2324,98.2813,20532.0
2022-06-30 10:00:00,100.33,100.33,100.11,100.33,14552.0,98.1737,98.1737,97.9584,98.1737,14552.0
2022-06-30 10:10:00,100.38,100.76,100.3,100.61,18476.0,98.2226,98.5944,98.1443,98.4477,18476.0
2022-06-30 10:20:00,100.58,100.72,100.36,100.42,30656.0,98.4183,98.5553,98.203,98.2617,30656.0
2022-06-30 10:30:00,100.41,101.13,100.33,100.73,51694.0,98.252,98.9565,98.1737,98.5651,51694.0
2022-06-30 10:40:00,100.69,100.79,100.51,100.77,16002.0,98.5259,98.6238,98.3498,98.6042,16002.0
2022-06-30 10:50:00,100.79,101.45,100.79,101.42,13468.0,98.6238,99.2696,98.6238,99.2402,13468.0
2022-06-30 11:00:00,101.39,101.76,101.23,101.74,10910.0,99.2109,99.5729,99.0543,99.5534,10910.0
2022-06-30 11:10:00,101.75,102.02,101.58,102.02,12328.0,99.5632,99.8273,99.3968,99.8273,12328.0
2022-06-30 11:20:00,101.99,102.8,101.99,102.72,59692.0,99.798,100.5906,99.798,100.5123,59692.0
2022-06-30 11:30:00,102.74,102.81,102.33,102.47,8060.0,100.5319,100.6004,100.1307,100.2677,8060.0
2022-06-30 11:40:00,102.46,102.92,102.39,102.78,82382.0,100.2579,100.708,100.1894,100.571,82382.0
2022-06-30 11:50:00,102.64,102.83,102.55,102.83,14080.0,100.434,100.6199,100.346,100.6199,14080.0
2022-06-30 12:00:00,102.82,102.82,102.25,102.28,14830.0,100.6102,100.6102,100.0524,100.0818,14830.0
2022-06-30 12:10:00,102.24,102.58,102.24,102.58,6642.0,100.0426,100.3753,100.0426,100.3753,6642.0
2022-06-30 12:20:00,102.58,103.29,102.58,103.2,21036.0,100.3753,101.0701,100.3753,100.982,21036.0
2022-06-30 12:30:00,103.31,103.58,103.11,103.17,13850.0,101.0896,101.3538,100.8939,100.9526,13850.0
2022-06-30 12:40:00,103.19,103.3,103.08,103.13,7184.0,100.9722,101.0798,100.8646,100.9135,7184.0
2022-06-30 12:50:00,103.0,103.16,102.97,103.04,2200.0,100.7863,100.9428,100.7569,100.8254,2200.0
2022-06-30 13:00:00,103.05,103.17,102.77,102.82,4880.0,100.8352,100.9526,100.5612,100.6102,4880.0
2022-06-30 13:10:00,102.78,102.78,102.41,102.55,14278.0,100.571,100.571,100.209,100.346,14278.0
2022-06-30 13:20:00,102.55,102.91,102.51,102.8,8250.0,100.346,100.6982,100.3068,100.5906,8250.0
2022-06-30 13:30:00,102.92,102.96,102.82,102.92,11326.0,100.708,100.7471,100.6102,100.708,11326.0
2022-06-30 13:40:00,103.0,103.11,102.73,103.06,13878.0,100.7863,100.8939,100.5221,100.845,13878.0
2022-06-30 13:50:00,103.09,103.39,103.06,103.08,19626.0,100.8744,101.1679,100.845,100.8646,19626.0
2022-06-30 14:00:00,103.12,103.2,102.87,102.94,52228.0,100.9037,100.982,100.6591,100.7276,52228.0
2022-06-30 14:10:00,102.92,103.14,102.81,103.01,14238.0,100.708,100.9233,100.6004,100.7961,14238.0
2022-06-30 14:20:00,102.98,103.03,102.49,102.84,40928.0,100.7667,100.8156,100.2872,100.6297,40928.0
2022-06-30 14:30:00,102.75,102.8,102.64,102.76,4814.0,100.5417,100.5906,100.434,100.5514,4814.0
2022-06-30 14:40:00,102.74,102.74,102.29,102.37,25440.0,100.5319,100.5319,100.0915,100.1698,25440.0
2022-06-30 14:50:00,102.36,102.36,102.08,102.19,12510.0,100.16,100.16,99.8861,99.9937,12510.0
2022-06-30 15:00:00,102.17,102.23,101.54,101.54,9664.0,99.9741,100.0328,99.3577,99.3577,9664.0
2022-06-30 15:10:00,101.57,101.64,101.36,101.4,18414.0,99.387,99.4555,99.1815,99.2207,18414.0
2022-06-30 15:20:00,101.48,102.05,101.47,102.05,27790.0,99.299,99.8567,99.2892,99.8567,27790.0
2022-06-30 15:30:00,102.06,102.49,102.05,102.2,47204.0,99.8665,100.2872,99.8567,100.0035,47204.0
2022-06-30 15:40:00,102.14,102.36,101.83,102.02,33584.0,99.9448,100.16,99.6414,99.8273,33584.0
2022-06-30 15:50:00,101.99,102.14,101.31,101.83,69406.0,99.798,99.9448,99.1326,99.6414,69406.0
2022-07-01 09:30:00,100.1,100.36,98.43,98.88,105582.0,97.9486,98.203,96.3145,96.7548,105582.0
2022-07-01 09:40:00,98.85,99.49,98.73,99.13,64974.0,96.7255,97.3517,96.6081,96.9995,64974.0
2022-07-01 09:50:00,99.15,99.74,99.08,99.3,74482.0,97.019,97.5964,96.9505,97.1658,74482.0
2022-07-01 10:00:00,99.45,99.75,98.89,99.16,62692.0,97.3126,97.6061,96.7646,97.0288,62692.0
2022-07-01 10:10:00,99.2,99.22,97.99,98.24,63670.0,97.068,97.0875,95.884,96.1286,63670.0
2022-07-01 10:20:00,98.2,98.26,97.5,97.54,59818.0,96.0894,96.1482,95.4045,95.4436,59818.0
2022-07-01 10:30:00,97.48,97.58,97.14,97.22,49298.0,95.3849,95.4828,95.0522,95.1305,49298.0
2022-07-01 10:40:00,97.25,97.89,97.1,97.69,42786.0,95.1599,95.7861,95.0131,95.5904,42786.0
2022-07-01 10:50:00,97.72,97.85,97.33,97.61,36662.0,95.6198,95.747,95.2381,95.5121,36662.0
2022-07-01 11:00:00,97.55,98.07,97.44,98.0,58136.0,95.4534,95.9622,95.3458,95.8937,58136.0
2022-07-01 11:10:00,97.98,98.15,97.74,97.8,44820.0,95.8742,96.0405,95.6393,95.698,44820.0
2022-07-01 11:20:00,97.83,97.98,97.54,97.6,33128.0,95.7274,95.8742,95.4436,95.5023,33128.0
2022-07-01 11:30:00,97.7,97.89,97.69,97.81,22720.0,95.6002,95.7861,95.5904,95.7078,22720.0
2022-07-01 11:40:00,97.79,97.98,97.5,97.5,23888.0,95.6883,95.8742,95.4045,95.4045,23888.0
2022-07-01 11:50:00,97.33,97.35,97.0,97.08,21510.0,95.2381,95.2577,94.9152,94.9935,21510.0
2022-07-01 12:00:00,97.1,97.1,96.83,96.99,22958.0,95.0131,95.0131,94.7489,94.9055,22958.0
2022-07-01 12:10:00,96.93,97.47,96.93,97.47,8700.0,94.8467,95.3751,94.8467,95.3751,8700.0
2022-07-01 12:20:00,97.42,97.52,97.33,97.48,22576.0,95.3262,95.4241,95.2381,95.3849,22576.0
2022-07-01 12:30:00,97.48,97.54,97.07,97.07,39402.0,95.3849,95.4436,94.9837,94.9837,39402.0
2022-07-01 12:40:00,97.07,97.22,97.05,97.18,11950.0,94.9837,95.1305,94.9642,95.0914,11950.0
2022-07-01 12:50:00,97.24,97.36,96.83,96.83,6600.0,95.1501,95.2675,94.7489,94.7489,6600.0
2022-07-01 13:00:00,96.85,97.01,96.85,96.95,6236.0,94.7685,94.925,94.7685,94.8663,6236.0
2022-07-01 13:10:00,97.01,97.17,96.93,97.1,3440.0,94.925,95.0816,94.8467,95.0131,3440.0
2022-07-01 13:20:00,97.05,97.11,97.02,97.1,10622.0,94.9642,95.0229,94.9348,95.0131,10622.0
2022-07-01 13:30:00,97.1,97.3,97.04,97.23,29230.0,95.0131,95.2088,94.9544,95.1403,29230.0
2022-07-01 13:40:00,97.25,97.42,97.22,97.34,19388.0,95.1599,95.3262,95.1305,95.2479,19388.0
2022-07-01 13:50:00,97.43,97.43,97.25,97.33,9892.0,95.336,95.336,95.1599,95.2381,9892.0
2022-07-01 14:00:00,97.32,97.32,97.0,97.07,8562.0,95.2284,95.2284,94.9152,94.9837,8562.0
2022-07-01 14:10:00,97.06,97.6,96.99,97.6,13162.0,94.974,95.5023,94.9055,95.5023,13162.0
2022-07-01 14:20:00,97.58,98.02,97.53,98.0,11224.0,95.4828,95.9133,95.4338,95.8937,11224.0
2022-07-01 14:30:00,97.88,98.08,97.85,97.97,22494.0,95.7763,95.972,95.747,95.8644,22494.0
2022-07-01 14:40:00,98.05,98.28,98.05,98.21,5714.0,95.9427,96.1677,95.9427,96.0992,5714.0
2022-07-01 14:50:00,98.21,98.21,97.97,98.16,13740.0,96.0992,96.0992,95.8644,96.0503,13740.0
2022-07-01 15:00:00,98.17,98.19,97.73,98.0,14092.0,96.0601,96.0797,95.6296,95.8937,14092.0
2022-07-01 15:10:00,97.98,98.16,97.88,97.92,26790.0,95.8742,96.0503,95.7763,95.8155,26790.0
2022-07-01 15:20:00,97.83,97.94,97.75,97.8,19498.0,95.7274,95.835,95.6491,95.698,19498.0
2022-07-01 15:30:00,97.81,98.22,97.81,98.22,37040.0,95.7078,96.109,95.7078,96.109,37040.0
2022-07-01 15:40:00,98.21,98.31,98.1,98.3,54694.0,96.0992,96.1971,95.9916,96.1873,54694.0
2022-07-01 15:50:00,98.3,98.33,97.76,97.99,121990.0,96.1873,96.2167,95.6589,95.884,121990.0
2022-07-05 09:30:00,95.28,95.78,94.97,95.6,71254.0,93.2322,93.7215,92.9289,93.5453,71254.0
2022-07-05 09:40:00,95.52,96.08,95.42,95.75,82960.0,93.467,94.015,93.3692,93.6921,82960.0
2022-07-05 09:50:00,95.83,95.83,95.22,95.58,110934.0,93.7704,93.7704,93.1735,93.5258,110934.0
2022-07-05 10:00:00,95.55,96.01,95.08,95.42,161634.0,93.4964,93.9465,93.0365,93.3692,161634.0
2022-07-05 10:10:00,95.39,95.92,95.31,95.7,117350.0,93.3398,93.8585,93.2616,93.6432,117350.0
2022-07-05 10:20:00,95.69,96.07,95.63,95.89,31340.0,93.6334,94.0052,93.5747,93.8291,31340.0
2022-07-05 10:30:00,95.85,97.38,95.85,97.35,28534.0,93.79,95.2871,93.79,95.2577,28534.0
2022-07-05 10:40:00,97.32,97.42,96.6,96.71,25918.0,95.2284,95.3262,94.5238,94.6315,25918.0
2022-07-05 10:50:00,96.67,96.68,96.49,96.63,6464.0,94.5923,94.6021,94.4162,94.5532,6464.0
2022-07-05 11:00:00,96.6,96.6,96.08,96.25,35356.0,94.5238,94.5238,94.015,94.1814,35356.0
2022-07-05 11:10:00,96.26,96.26,95.76,95.88,19560.0,94.1911,94.1911,93.7019,93.8193,19560.0
2022-07-05 11:20:00,95.91,95.95,95.72,95.87,19790.0,93.8487,93.8878,93.6628,93.8095,19790.0
2022-07-05 11:30:00,95.85,96.05,95.71,95.75,10660.0,93.79,93.9857,93.653,93.6921,10660.0
2022-07-05 11:40:00,95.82,96.5,95.81,96.33,17112.0,93.7606,94.426,93.7508,94.2596,17112.0
2022-07-05 11:50:00,96.49,96.52,96.33,96.35,22682.0,94.4162,94.4456,94.2596,94.2792,22682.0
2022-07-05 12:00:00,96.37,96.43,96.14,96.41,36974.0,94.2988,94.3575,94.0737,94.3379,36974.0
2022-07-05 12:10:00,96.49,96.61,96.3,96.54,23184.0,94.4162,94.5336,94.2303,94.4651,23184.0
2022-07-05 12:20:00,96.56,97.05,96.53,96.98,17156.0,94.4847,94.9642,94.4553,94.8957,17156.0
2022-07-05 12:30:00,97.06,97.06,96.68,96.7,31426.0,94.974,94.974,94.6021,94.6217,31426.0
2022-07-05 12:40:00,96.69,96.89,96.32,96.39,22544.0,94.6119,94.8076,94.2499,94.3184,22544.0
2022-07-05 12:50:00,96.45,96.49,96.27,96.37,10926.0,94.3771,94.4162,94.2009,94.2988,10926.0
2022-07-05 13:00:00,96.31,96.65,96.3,96.58,14702.0,94.2401,94.5728,94.2303,94.5043,14702.0
2022-07-05 13:10:00,96.6,97.16,96.6,97.16,34522.0,94.5238,95.0718,94.5238,95.0718,34522.0
2022-07-05 13:20:00,97.21,97.38,97.07,97.11,48258.0,95.1207,95.2871,94.9837,95.0229,48258.0
2022-07-05 13:30:00,97.1,97.43,97.03,97.39,46122.0,95.0131,95.336,94.9446,95.2969,46122.0
2022-07-05 13:40:00,97.41,97.48,96.93,97.0,19010.0,95.3164,95.3849,94.8467,94.9152,19010.0
2022-07-05 13:50:00,97.05,97.12,96.98,97.09,5840.0,94.9642,95.0327,94.8957,95.0033,5840.0
2022-07-05 14:00:00,97.05,97.3,96.98,97.06,11698.0,94.9642,95.2088,94.8957,94.974,11698.0
2022-07-05 14:10:00,97.05,97.17,96.91,97.16,36128.0,94.9642,95.0816,94.8272,95.0718,36128.0
2022-07-05 14:20:00,97.12,97.47,97.08,97.44,38596.0,95.0327,95.3751,94.9935,95.3458,38596.0
2022-07-05 14:30:00,97.46,98.17,97.46,98.17,43272.0,95.3654,96.0601,95.3654,96.0601,43272.0
2022-07-05 14:40:00,98.17,98.17,97.89,97.89,30812.0,96.0601,96.0601,95.7861,95.7861,30812.0
2022-07-05 14:50:00,97.93,98.02,97.77,97.92,15804.0,95.8253,95.9133,95.6687,95.8155,15804.0
2022-07-05 15:00:00,97.89,98.21,97.72,98.13,42776.0,95.7861,96.0992,95.6198,96.021,42776.0
2022-07-05 15:10:00,98.13,98.14,97.73,97.73,14858.0,96.021,96.0307,95.6296,95.6296,14858.0
2022-07-05 15:20:00,97.77,98.31,97.77,98.24,29452.0,95.6687,96.1971,95.6687,96.1286,29452.0
2022-07-05 15:30:00,98.24,98.42,98.14,98.33,45874.0,96.1286,96.3047,96.0307,96.2167,45874.0
2022-07-05 15:40:00,98.34,98.38,98.08,98.38,32906.0,96.2264,96.2656,95.972,96.2656,32906.0
2022-07-05 15:50:00,98.39,98.48,98.09,98.48,110836.0,96.2754,96.3634,95.9818,96.3634,110836.0
2022-07-06 09:30:00,98.64,99.0,97.99,97.99,37012.0,96.52,96.8723,95.884,95.884,37012.0
2022-07-06 09:40:00,98.16,98.74,98.06,98.11,37008.0,96.0503,96.6178,95.9525,96.0014,37008.0
2022-07-06 09:50:00,98.02,98.63,97.91,98.58,8118.0,95.9133,96.5102,95.8057,96.4613,8118.0
2022-07-06 10:00:00,98.41,98.52,97.98,98.44,29996.0,96.2949,96.4026,95.8742,96.3243,29996.0
2022-07-06 10:10:00,98.47,98.48,97.61,97.71,31826.0,96.3536,96.3634,95.5121,95.61,31826.0
2022-07-06 10:20:00,97.74,98.08,97.74,98.04,5890.0,95.6393,95.972,95.6393,95.9329,5890.0
2022-07-06 10:30:00,98.03,98.28,97.95,98.21,10940.0,95.9231,96.1677,95.8448,96.0992,10940.0
2022-07-06 10:40:00,98.2,98.69,98.2,98.45,7644.0,96.0894,96.5689,96.0894,96.3341,7644.0
2022-07-06 10:50:00,98.5,99.17,98.44,99.17,9762.0,96.383,97.0386,96.3243,97.0386,9762.0
2022-07-06 11:00:00,99.13,99.17,98.6,98.6,66894.0,96.9995,97.0386,96.4809,96.4809,66894.0
2022-07-06 11:10:00,98.56,98.85,98.39,98.85,16226.0,96.4417,96.7255,96.2754,96.7255,16226.0
2022-07-06 11:20:00,98.81,98.82,98.38,98.41,10580.0,96.6863,96.6961,96.2656,96.2949,10580.0
2022-07-06 11:30:00,98.42,98.42,98.11,98.27,5200.0,96.3047,96.3047,96.0014,96.1579,5200.0
2022-07-06 11:40:00,98.44,98.68,98.39,98.68,4600.0,96.3243,96.5591,96.2754,96.5591,4600.0
2022-07-06 11:50:00,98.61,98.8,98.6,98.8,2000.0,96.4906,96.6766,96.4809,96.6766,2000.0
2022-07-06 12:00:00,98.71,98.8,98.58,98.66,8152.0,96.5885,96.6766,96.4613,96.5396,8152.0
2022-07-06 12:10:00,98.7,98.99,98.7,98.81,3976.0,96.5787,96.8625,96.5787,96.6863,3976.0
2022-07-06 12:20:00,98.81,98.83,98.67,98.83,3200.0,96.6863,96.7059,96.5493,96.7059,3200.0
2022-07-06 12:30:00,98.78,98.8,98.75,98.8,1000.0,96.657,96.6766,96.6276,96.6766,1000.0
2022-07-06 12:40:00,98.96,98.96,98.82,98.82,1000.0,96.8331,96.8331,96.6961,96.6961,1000.0
2022-07-06 12:50:00,98.82,98.84,98.65,98.76,5832.0,96.6961,96.7157,96.5298,96.6374,5832.0
2022-07-06 13:00:00,98.86,99.08,98.85,99.08,7000.0,96.7353,96.9505,96.7255,96.9505,7000.0
2022-07-06 13:10:00,98.98,99.08,98.98,99.04,1800.0,96.8527,96.9505,96.8527,96.9114,1800.0
2022-07-06 13:20:00,99.1,99.11,98.95,98.95,2650.0,96.9701,96.9799,96.8233,96.8233,2650.0
2022-07-06 13:30:00,98.95,99.01,98.95,99.01,1400.0,96.8233,96.882,96.8233,96.882,1400.0
2022-07-06 13:40:00,99.04,99.08,98.96,99.07,5200.0,96.9114,96.9505,96.8331,96.9408,5200.0
2022-07-06 13:50:00,99.06,99.08,99.0,99.08,1800.0,96.931,96.9505,96.8723,96.9505,1800.0
2022-07-06 14:00:00,99.03,99.64,98.8,99.16,24816.0,96.9016,97.4985,96.6766,97.0288,24816.0
2022-07-06 14:10:00,99.07,99.1,98.64,98.64,17950.0,96.9408,96.9701,96.52,96.52,17950.0
2022-07-06 14:20:00,98.83,99.16,98.55,99.13,18232.0,96.7059,97.0288,96.4319,96.9995,18232.0
2022-07-06 14:30:00,99.3,99.51,99.05,99.35,10152.0,97.1658,97.3713,96.9212,97.2147,10152.0
2022-07-06 14:40:00,99.42,99.91,99.42,99.61,47948.0,97.2832,97.7627,97.2832,97.4691,47948.0
2022-07-06 14:50:00,99.64,99.77,99.61,99.77,7848.0,97.4985,97.6257,97.4691,97.6257,7848.0
2022-07-06 15:00:00,99.78,99.78,99.47,99.73,4840.0,97.6355,97.6355,97.3322,97.5866,4840.0
2022-07-06 15:10:00,99.73,100.0,99.73,99.99,10096.0,97.5866,97.8508,97.5866,97.841,10096.0
2022-07-06 15:20:00,100.07,100.23,100.02,100.07,10590.0,97.9193,98.0758,97.8703,97.9193,10590.0
2022-07-06 15:30:00,100.0,100.19,99.86,99.86,16994.0,97.8508,98.0367,97.7138,97.7138,16994.0
2022-07-06 15:40:00,99.82,99.85,99.36,99.47,56678.0,97.6746,97.704,97.2245,97.3322,56678.0
2022-07-06 15:50:00,99.49,99.55,98.93,99.17,68264.0,97.3517,97.4104,96.8038,97.0386,68264.0
2022-07-07 09:30:00,101.66,102.59,101.65,102.39,232228.0,99.4751,100.3851,99.4653,100.1894,232228.0
2022-07-07 09:40:00,102.41,102.94,102.32,102.92,50044.0,100.209,100.7276,100.1209,100.708,50044.0
2022-07-07 09:50:00,102.86,102.97,102.52,102.73,72966.0,100.6493,100.7569,100.3166,100.5221,72966.0
2022-07-07 10:00:00,102.69,102.87,102.29,102.86,42204.0,100.4829,100.6591,100.0915,100.6493,42204.0
2022-07-07 10:10:00,102.81,103.04,102.58,102.7,29632.0,100.6004,100.8254,100.3753,100.4927,29632.0
2022-07-07 10:20:00,102.55,102.85,102.48,102.81,12106.0,100.346,100.6395,100.2775,100.6004,12106.0
2022-07-07 10:30:00,102.91,103.17,102.69,102.73,8700.0,100.6982,100.9526,100.4829,100.5221,8700.0
2022-07-07 10:40:00,102.74,103.02,102.74,102.97,11766.0,100.5319,100.8059,100.5319,100.7569,11766.0
2022-07-07 10:50:00,102.98,103.08,102.89,102.89,5672.0,100.7667,100.8646,100.6787,100.6787,5672.0
2022-07-07 11:00:00,102.92,103.08,102.78,102.98,7244.0,100.708,100.8646,100.571,100.7667,7244.0
2022-07-07 11:10:00,102.93,103.03,102.9,102.91,6294.0,100.7178,100.8156,100.6884,100.6982,6294.0
2022-07-07 11:20:00,102.81,102.92,102.72,102.78,4796.0,100.6004,100.708,100.5123,100.571,4796.0
2022-07-07 11:30:00,102.73,102.86,102.61,102.83,10584.0,100.5221,100.6493,100.4047,100.6199,10584.0
2022-07-07 11:40:00,102.88,103.07,102.81,103.01,3800.0,100.6689,100.8548,100.6004,100.7961,3800.0
2022-07-07 11:50:00,103.06,103.24,103.01,103.22,11102.0,100.845,101.0211,100.7961,101.0016,11102.0
2022-07-07 12:00:00,103.23,103.36,103.23,103.33,11670.0,101.0113,101.1385,101.0113,101.1092,11670.0
2022-07-07 12:10:00,103.37,103.53,103.32,103.53,5158.0,101.1483,101.3049,101.0994,101.3049,5158.0
2022-07-07 12:20:00,103.55,103.62,103.44,103.56,7676.0,101.3245,101.393,101.2168,101.3343,7676.0
2022-07-07 12:30:00,103.56,103.67,103.53,103.56,19244.0,101.3343,101.4419,101.3049,101.3343,19244.0
2022-07-07 12:40:00,103.57,103.65,103.48,103.5,20056.0,101.344,101.4223,101.256,101.2755,20056.0
2022-07-07 12:50:00,103.48,103.63,103.48,103.51,13204.0,101.256,101.4027,101.256,101.2853,13204.0
2022-07-07 13:00:00,103.5,103.57,103.39,103.57,5394.0,101.2755,101.344,101.1679,101.344,5394.0
2022-07-07 13:10:00,103.59,103.61,103.48,103.56,4990.0,101.3636,101.3832,101.256,101.3343,4990.0
2022-07-07 13:20:00,103.52,103.61,103.52,103.61,2200.0,101.2951,101.3832,101.2951,101.3832,2200.0
2022-07-07 13:30:00,103.61,103.76,103.58,103.74,6092.0,101.3832,101.53,101.3538,101.5104,6092.0
2022-07-07 13:40:00,103.76,103.88,103.73,103.88,9018.0,101.53,101.6474,101.5006,101.6474,9018.0
2022-07-07 13:50:00,103.86,103.92,103.85,103.92,5262.0,101.6278,101.6865,101.618,101.6865,5262.0
2022-07-07 14:00:00,103.95,104.1,103.88,104.06,9014.0,101.7159,101.8626,101.6474,101.8235,9014.0
2022-07-07 14:10:00,104.06,104.18,104.06,104.11,7354.0,101.8235,101.9409,101.8235,101.8724,7354.0
2022-07-07 14:20:00,104.13,104.17,104.08,104.08,25938.0,101.892,101.9311,101.8431,101.8431,25938.0
2022-07-07 14:30:00,104.08,104.08,103.86,103.9,24486.0,101.8431,101.8431,101.6278,101.6669,24486.0
2022-07-07 14:40:00,103.86,103.89,103.75,103.82,4956.0,101.6278,101.6572,101.5202,101.5887,4956.0
2022-07-07 14:50:00,103.83,103.87,103.78,103.86,13634.0,101.5984,101.6376,101.5495,101.6278,13634.0
2022-07-07 15:00:00,103.89,103.95,103.79,103.92,5022.0,101.6572,101.7159,101.5593,101.6865,5022.0
2022-07-07 15:10:00,103.93,104.14,103.93,104.14,17800.0,101.6963,101.9018,101.6963,101.9018,17800.0
2022-07-07 15:20:00,104.14,104.19,103.96,103.98,23314.0,101.9018,101.9507,101.7257,101.7452,23314.0
2022-07-07 15:30:00,103.97,104.08,103.81,103.85,96340.0,101.7354,101.8431,101.5789,101.618,96340.0
2022-07-07 15:40:00,103.82,103.86,103.67,103.81,66054.0,101.5887,101.6278,101.4419,101.5789,66054.0
2022-07-07 15:50:00,103.83,103.91,103.69,103.77,64376.0,101.5984,101.6767,101.4615,101.5397,64376.0
2022-07-08 09:30:00,102.28,102.94,102.05,102.94,47738.0,100.0818,100.7276,99.8567,100.7276,47738.0
2022-07-08 09:40:00,103.02,103.48,102.42,102.49,57578.0,100.8059,101.256,100.2188,100.2872,57578.0
2022-07-08 09:50:00,102.48,102.64,102.25,102.52,18760.0,100.2775,100.434,100.0524,100.3166,18760.0
2022-07-08 10:00:00,102.44,102.72,102.23,102.59,29738.0,100.2383,100.5123,100.0328,100.3851,29738.0
2022-07-08 10:10:00,102.47,102.91,102.47,102.89,7232.0,100.2677,100.6982,100.2677,100.6787,7232.0
2022-07-08 10:20:00,102.79,103.42,102.73,103.33,13300.0,100.5808,101.1973,100.5221,101.1092,13300.0
2022-07-08 10:30:00,103.31,103.65,103.31,103.54,13964.0,101.0896,101.4223,101.0896,101.3147,13964.0
2022-07-08 10:40:00,103.51,103.66,103.47,103.58,16064.0,101.2853,101.4321,101.2462,101.3538,16064.0
2022-07-08 10:50:00,103.57,103.78,103.48,103.76,28138.0,101.344,101.5495,101.256,101.53,28138.0
2022-07-08 11:00:00,103.8,104.16,103.79,104.16,12334.0,101.5691,101.9214,101.5593,101.9214,12334.0
2022-07-08 11:10:00,104.14,104.36,104.14,104.35,25486.0,101.9018,102.1171,101.9018,102.1073,25486.0
2022-07-08 11:20:00,104.43,104.94,104.43,104.85,16600.0,102.1856,102.6846,102.1856,102.5965,16600.0
2022-07-08 11:30:00,104.86,104.89,104.74,104.76,10820.0,102.6063,102.6357,102.4889,102.5085,10820.0
2022-07-08 11:40:00,104.76,104.76,104.19,104.27,29680.0,102.5085,102.5085,101.9507,102.029,29680.0
2022-07-08 11:50:00,104.2,104.4,104.17,104.4,14460.0,101.9605,102.1562,101.9311,102.1562,14460.0
2022-07-08 12:00:00,104.4,104.4,103.89,103.89,9100.0,102.1562,102.1562,101.6572,101.6572,9100.0
2022-07-08 12:10:00,103.87,103.99,103.87,103.97,12326.0,101.6376,101.755,101.6376,101.7354,12326.0
2022-07-08 12:20:00,103.96,103.97,103.35,103.35,7532.0,101.7257,101.7354,101.1288,101.1288,7532.0
2022-07-08 12:30:00,103.33,103.36,103.06,103.06,16186.0,101.1092,101.1385,100.845,100.845,16186.0
2022-07-08 12:40:00,103.03,103.17,103.0,103.16,6634.0,100.8156,100.9526,100.7863,100.9428,6634.0
2022-07-08 12:50:00,103.15,103.32,103.05,103.18,4800.0,100.9331,101.0994,100.8352,100.9624,4800.0
2022-07-08 13:00:00,103.05,103.29,102.96,103.29,11774.0,100.8352,101.0701,100.7471,101.0701,11774.0
2022-07-08 13:10:00,103.34,103.4,103.22,103.27,3000.0,101.119,101.1777,101.0016,101.0505,3000.0
2022-07-08 13:20:00,103.22,103.68,103.22,103.67,10802.0,101.0016,101.4517,101.0016,101.4419,10802.0
2022-07-08 13:30:00,103.61,103.72,103.58,103.72,4654.0,101.3832,101.4908,101.3538,101.4908,4654.0
2022-07-08 13:40:00,103.87,104.03,103.8,104.03,4400.0,101.6376,101.7941,101.5691,101.7941,4400.0
2022-07-08 13:50:00,104.06,104.06,103.76,103.76,4186.0,101.8235,101.8235,101.53,101.53,4186.0
2022-07-08 14:00:00,103.79,103.95,103.67,103.95,2222.0,101.5593,101.7159,101.4419,101.7159,2222.0
2022-07-08 14:10:00,103.89,104.06,103.89,104.06,4430.0,101.6572,101.8235,101.6572,101.8235,4430.0
2022-07-08 14:20:00,104.1,104.22,104.1,104.12,2944.0,101.8626,101.9801,101.8626,101.8822,2944.0
2022-07-08 14:30:00,104.4,104.52,104.4,104.46,3200.0,102.1562,102.2736,102.1562,102.2149,3200.0
2022-07-08 14:40:00,104.44,104.54,104.41,104.44,3546.0,102.1953,102.2932,102.166,102.1953,3546.0
2022-07-08 14:50:00,104.39,104.42,104.25,104.39,4450.0,102.1464,102.1758,102.0094,102.1464,4450.0
2022-07-08 15:00:00,104.32,104.41,104.19,104.19,3666.0,102.0779,102.166,101.9507,101.9507,3666.0
2022-07-08 15:10:00,104.19,104.35,104.19,104.21,3640.0,101.9507,102.1073,101.9507,101.9703,3640.0
2022-07-08 15:20:00,104.34,104.35,104.23,104.25,9370.0,102.0975,102.1073,101.9899,102.0094,9370.0
2022-07-08 15:30:00,104.26,104.31,104.14,104.19,26042.0,102.0192,102.0681,101.9018,101.9507,26042.0
2022-07-08 15:40:00,104.27,104.45,104.21,104.34,13928.0,102.029,102.2051,101.9703,102.0975,13928.0
2022-07-08 15:50:00,104.32,104.5,104.3,104.34,22530.0,102.0779,102.254,102.0583,102.0975,22530.0
2022-07-11 09:30:00,102.64,103.03,101.62,101.62,20346.0,100.434,100.8156,99.4359,99.4359,20346.0
2022-07-11 09:40:00,101.53,101.88,101.45,101.67,37302.0,99.3479,99.6904,99.2696,99.4849,37302.0
2022-07-11 09:50:00,101.62,101.92,101.32,101.78,17246.0,99.4359,99.7295,99.1424,99.5925,17246.0
2022-07-11 10:00:00,101.81,102.0,101.6,102.0,15606.0,99.6219,99.8078,99.4164,99.8078,15606.0
2022-07-11 10:10:00,102.01,102.29,101.95,102.17,7144.0,99.8176,100.0915,99.7589,99.9741,7144.0
2022-07-11 10:20:00,101.92,101.99,101.72,101.89,16946.0,99.7295,99.798,99.5338,99.7001,16946.0
2022-07-11 10:30:00,101.98,102.45,101.98,102.45,12456.0,99.7882,100.2481,99.7882,100.2481,12456.0
2022-07-11 10:40:00,102.49,102.58,102.26,102.3,26922.0,100.2872,100.3753,100.0622,100.1013,26922.0
2022-07-11 10:50:00,102.31,102.44,102.0,102.01,18066.0,100.1111,100.2383,99.8078,99.8176,18066.0
2022-07-11 11:00:00,101.94,102.28,101.91,102.28,8268.0,99.7491,100.0818,99.7197,100.0818,8268.0
2022-07-11 11:10:00,102.24,102.47,102.23,102.23,5122.0,100.0426,100.2677,100.0328,100.0328,5122.0
2022-07-11 11:20:00,102.23,102.23,102.0,102.19,5566.0,100.0328,100.0328,99.8078,99.9937,5566.0
2022-07-11 11:30:00,102.21,102.43,102.04,102.43,8486.0,100.0133,100.2285,99.8469,100.2285,8486.0
2022-07-11 11:40:00,102.24,102.24,102.0,102.04,9462.0,100.0426,100.0426,99.8078,99.8469,9462.0
2022-07-11 11:50:00,102.03,102.06,101.91,102.04,5676.0,99.8371,99.8665,99.7197,99.8469,5676.0
2022-07-11 12:00:00,102.06,102.07,101.92,102.03,4030.0,99.8665,99.8763,99.7295,99.8371,4030.0
2022-07-11 12:10:00,102.36,102.42,102.28,102.4,6400.0,100.16,100.2188,100.0818,100.1992,6400.0
2022-07-11 12:20:00,102.33,102.36,102.22,102.31,4200.0,100.1307,100.16,100.0231,100.1111,4200.0
2022-07-11 12:30:00,102.31,102.6,102.24,102.58,10562.0,100.1111,100.3949,100.0426,100.3753,10562.0
2022-07-11 12:40:00,102.54,102.54,102.34,102.39,2600.0,100.3362,100.3362,100.1405,100.1894,2600.0
2022-07-11 12:50:00,102.35,102.46,102.22,102.46,4658.0,100.1503,100.2579,100.0231,100.2579,4658.0
2022-07-11 13:00:00,102.45,102.82,102.45,102.82,5702.0,100.2481,100.6102,100.2481,100.6102,5702.0
2022-07-11 13:10:00,102.84,102.88,102.73,102.73,8324.0,100.6297,100.6689,100.5221,100.5221,8324.0
2022-07-11 13:20:00,102.78,102.92,102.76,102.92,3064.0,100.571,100.708,100.5514,100.708,3064.0
2022-07-11 13:30:00,102.93,103.16,102.93,103.06,6400.0,100.7178,100.9428,100.7178,100.845,6400.0
2022-07-11 13:40:00,103.13,103.17,103.02,103.02,11200.0,100.9135,100.9526,100.8059,100.8059,11200.0
2022-07-11 13:50:00,103.06,103.17,102.95,102.95,6588.0,100.845,100.9526,100.7374,100.7374,6588.0
2022-07-11 14:00:00,102.83,102.88,102.78,102.8,4822.0,100.6199,100.6689,100.571,100.5906,4822.0
2022-07-11 14:10:00,102.73,102.79,102.67,102.7,6056.0,100.5221,100.5808,100.4634,100.4927,6056.0
2022-07-11 14:20:00,102.73,102.73,102.5,102.5,7600.0,100.5221,100.5221,100.297,100.297,7600.0
2022-07-11 14:30:00,102.48,102.48,102.35,102.36,4450.0,100.2775,100.2775,100.1503,100.16,4450.0
2022-07-11 14:40:00,102.34,102.48,102.34,102.35,4450.0,100.1405,100.2775,100.1405,100.1503,4450.0
2022-07-11 14:50:00,102.3,102.3,102.14,102.14,3250.0,100.1013,100.1013,99.9448,99.9448,3250.0
2022-07-11 15:00:00,102.08,102.09,101.86,101.86,11086.0,99.8861,99.8958,99.6708,99.6708,11086.0
2022-07-11 15:10:00,101.85,101.96,101.82,101.96,28766.0,99.661,99.7686,99.6316,99.7686,28766.0
2022-07-11 15:20:00,101.92,102.05,101.89,102.05,6050.0,99.7295,99.8567,99.7001,99.8567,6050.0
2022-07-11 15:30:00,102.03,102.11,101.99,102.11,8782.0,99.8371,99.9154,99.798,99.9154,8782.0
2022-07-11 15:40:00,102.12,102.22,101.85,101.94,15032.0,99.9252,100.0231,99.661,99.7491,15032.0
2022-07-11 15:50:00,101.92,101.92,101.64,101.86,57694.0,99.7295,99.7295,99.4555,99.6708,57694.0
2022-07-12 09:30:00,103.08,103.38,102.71,103.01,15220.0,100.8646,101.1581,100.5025,100.7961,15220.0
2022-07-12 09:40:00,102.99,103.25,102.46,102.51,33682.0,100.7765,101.0309,100.2579,100.3068,33682.0
2022-07-12 09:50:00,102.39,102.76,102.09,102.09,26524.0,100.1894,100.5514,99.8958,99.8958,26524.0
2022-07-12 10:00:00,102.08,102.08,101.5,101.62,23048.0,99.8861,99.8861,99.3185,99.4359,23048.0
2022-07-12 10:10:00,101.61,102.22,101.61,102.2,24056.0,99.4262,100.0231,99.4262,100.0035,24056.0
2022-07-12 10:20:00,102.25,102.28,101.88,101.98,12984.0,100.0524,100.0818,99.6904,99.7882,12984.0
2022-07-12 10:30:00,102.28,102.54,102.22,102.22,5804.0,100.0818,100.3362,100.0231,100.0231,5804.0
2022-07-12 10:40:00,102.21,102.3,102.04,102.24,20528.0,100.0133,100.1013,99.8469,100.0426,20528.0
2022-07-12 10:50:00,102.27,102.49,102.12,102.48,6000.0,100.072,100.2872,99.9252,100.2775,6000.0
2022-07-12 11:00:00,102.57,102.68,102.46,102.63,4000.0,100.3655,100.4732,100.2579,100.4242,4000.0
2022-07-12 11:10:00,102.8,103.08,102.61,102.61,35194.0,100.5906,100.8646,100.4047,100.4047,35194.0
2022-07-12 11:20:00,102.58,102.97,102.58,102.97,4200.0,100.3753,100.7569,100.3753,100.7569,4200.0
2022-07-12 11:30:00,103.01,103.07,102.75,102.83,61514.0,100.7961,100.8548,100.5417,100.6199,61514.0
2022-07-12 11:40:00,102.84,102.84,102.63,102.63,3400.0,100.6297,100.6297,100.4242,100.4242,3400.0
2022-07-12 11:50:00,102.76,102.78,102.66,102.7,1672.0,100.5514,100.571,100.4536,100.4927,1672.0
2022-07-12 12:00:00,102.83,102.96,102.67,102.67,3792.0,100.6199,100.7471,100.4634,100.4634,3792.0
2022-07-12 12:10:00,102.64,102.96,102.64,102.91,5946.0,100.434,100.7471,100.434,100.6982,5946.0
2022-07-12 12:20:00,102.95,103.0,102.88,102.89,7506.0,100.7374,100.7863,100.6689,100.6787,7506.0
2022-07-12 12:30:00,102.91,103.08,102.91,102.91,2400.0,100.6982,100.8646,100.6982,100.6982,2400.0
2022-07-12 12:40:00,102.92,102.96,102.89,102.96,1730.0,100.708,100.7471,100.6787,100.7471,1730.0
2022-07-12 12:50:00,102.81,102.83,102.61,102.83,2550.0,100.6004,100.6199,100.4047,100.6199,2550.0
2022-07-12 13:00:00,102.85,103.04,102.58,102.76,26746.0,100.6395,100.8254,100.3753,100.5514,26746.0
2022-07-12 13:10:00,102.73,102.73,102.51,102.51,7830.0,100.5221,100.5221,100.3068,100.3068,7830.0
2022-07-12 13:20:00,102.44,102.51,102.42,102.49,2902.0,100.2383,100.3068,100.2188,100.2872,2902.0
2022-07-12 13:30:00,102.47,102.68,102.47,102.65,2018.0,100.2677,100.4732,100.2677,100.4438,2018.0
2022-07-12 13:40:00,102.72,102.79,102.67,102.79,1600.0,100.5123,100.5808,100.4634,100.5808,1600.0
2022-07-12 13:50:00,102.86,102.92,102.86,102.89,8200.0,100.6493,100.708,100.6493,100.6787,8200.0
2022-07-12 14:00:00,102.92,102.92,102.69,102.74,10220.0,100.708,100.708,100.4829,100.5319,10220.0
2022-07-12 14:10:00,102.72,102.91,102.72,102.85,17432.0,100.5123,100.6982,100.5123,100.6395,17432.0
2022-07-12 14:20:00,102.87,102.88,102.74,102.83,3908.0,100.6591,100.6689,100.5319,100.6199,3908.0
2022-07-12 14:30:00,102.89,102.91,102.58,102.7,7312.0,100.6787,100.6982,100.3753,100.4927,7312.0
2022-07-12 14:40:00,102.69,102.69,102.56,102.69,4600.0,100.4829,100.4829,100.3557,100.4829,4600.0
2022-07-12 14:50:00,102.64,102.68,102.29,102.3,8712.0,100.434,100.4732,100.0915,100.1013,8712.0
2022-07-12 15:00:00,102.2,102.23,101.76,101.76,27942.0,100.0035,100.0328,99.5729,99.5729,27942.0
2022-07-12 15:10:00,101.73,101.89,101.63,101.81,8336.0,99.5436,99.7001,99.4457,99.6219,8336.0
2022-07-12 15:20:00,101.85,101.85,101.49,101.56,10738.0,99.661,99.661,99.3087,99.3772,10738.0
2022-07-12 15:30:00,101.54,101.63,101.21,101.35,19550.0,99.3577,99.4457,99.0348,99.1717,19550.0
2022-07-12 15:40:00,101.33,101.55,101.28,101.4,26348.0,99.1522,99.3675,99.1033,99.2207,26348.0
2022-07-12 15:50:00,101.39,101.94,101.38,101.84,64644.0,99.2109,99.7491,99.2011,99.6512,64644.0
2022-07-13 09:30:00,99.98,100.72,99.76,100.61,48728.0,97.8312,98.5553,97.6159,98.4477,48728.0
2022-07-13 09:40:00,100.84,101.55,100.45,101.55,44370.0,98.6727,99.3675,98.2911,99.3675,44370.0
2022-07-13 09:50:00,101.47,101.62,101.06,101.48,36654.0,99.2892,99.4359,98.888,99.299,36654.0
2022-07-13 10:00:00,101.21,101.49,100.77,100.78,49552.0,99.0348,99.3087,98.6042,98.614,49552.0
2022-07-13 10:10:00,100.82,101.51,100.81,100.85,20198.0,98.6531,99.3283,98.6434,98.6825,20198.0
2022-07-13 10:20:00,100.76,101.69,100.76,101.65,33268.0,98.5944,99.5044,98.5944,99.4653,33268.0
2022-07-13 10:30:00,101.61,102.19,101.61,102.06,64758.0,99.4262,99.9937,99.4262,99.8665,64758.0
2022-07-13 10:40:00,102.2,103.08,102.17,102.91,24768.0,100.0035,100.8646,99.9741,100.6982,24768.0
2022-07-13 10:50:00,102.98,103.31,102.8,102.98,88306.0,100.7667,101.0896,100.5906,100.7667,88306.0
2022-07-13 11:00:00,103.0,103.35,102.84,103.2,70376.0,100.7863,101.1288,100.6297,100.982,70376.0
2022-07-13 11:10:00,103.16,103.27,102.78,102.78,11766.0,100.9428,101.0505,100.571,100.571,11766.0
2022-07-13 11:20:00,102.89,102.9,102.22,102.22,11978.0,100.6787,100.6884,100.0231,100.0231,11978.0
2022-07-13 11:30:00,102.25,102.25,102.08,102.22,4000.0,100.0524,100.0524,99.8861,100.0231,4000.0
2022-07-13 11:40:00,102.2,102.2,101.91,102.14,9722.0,100.0035,100.0035,99.7197,99.9448,9722.0
2022-07-13 11:50:00,102.29,102.42,102.27,102.32,9716.0,100.0915,100.2188,100.072,100.1209,9716.0
2022-07-13 12:00:00,102.39,102.78,102.29,102.78,9096.0,100.1894,100.571,100.0915,100.571,9096.0
2022-07-13 12:10:00,102.66,102.66,102.44,102.5,5600.0,100.4536,100.4536,100.2383,100.297,5600.0
2022-07-13 12:20:00,102.64,102.74,102.61,102.67,28218.0,100.434,100.5319,100.4047,100.4634,28218.0
2022-07-13 12:30:00,102.69,102.85,102.61,102.85,20930.0,100.4829,100.6395,100.4047,100.6395,20930.0
2022-07-13 12:40:00,102.81,102.86,102.7,102.86,5664.0,100.6004,100.6493,100.4927,100.6493,5664.0
2022-07-13 12:50:00,102.87,103.01,102.85,103.01,6600.0,100.6591,100.7961,100.6395,100.7961,6600.0
2022-07-13 13:00:00,102.99,103.28,102.95,103.06,19122.0,100.7765,101.0603,100.7374,100.845,19122.0
2022-07-13 13:10:00,103.01,103.17,102.78,102.78,33688.0,100.7961,100.9526,100.571,100.571,33688.0
2022-07-13 13:20:00,102.83,102.94,102.78,102.91,35018.0,100.6199,100.7276,100.571,100.6982,35018.0
2022-07-13 13:30:00,102.95,102.95,102.74,102.74,2240.0,100.7374,100.7374,100.5319,100.5319,2240.0
2022-07-13 13:40:00,103.02,103.08,103.0,103.07,1400.0,100.8059,100.8646,100.7863,100.8548,1400.0
2022-07-13 13:50:00,103.14,103.15,103.01,103.01,1996.0,100.9233,100.9331,100.7961,100.7961,1996.0
2022-07-13 14:00:00,103.06,103.06,102.49,102.52,9596.0,100.845,100.845,100.2872,100.3166,9596.0
2022-07-13 14:10:00,102.58,102.79,102.56,102.76,13038.0,100.3753,100.5808,100.3557,100.5514,13038.0
2022-07-13 14:20:00,102.69,103.07,102.67,103.07,7606.0,100.4829,100.8548,100.4634,100.8548,7606.0
2022-07-13 14:30:00,103.07,103.17,102.96,103.08,16532.0,100.8548,100.9526,100.7471,100.8646,16532.0
2022-07-13 14:40:00,103.09,103.11,102.92,102.92,6700.0,100.8744,100.8939,100.708,100.708,6700.0
2022-07-13 14:50:00,102.9,103.08,102.9,103.08,3298.0,100.6884,100.8646,100.6884,100.8646,3298.0
2022-07-13 15:00:00,103.22,103.23,102.87,102.87,7644.0,101.0016,101.0113,100.6591,100.6591,7644.0
2022-07-13 15:10:00,103.0,103.09,102.99,103.09,1880.0,100.7863,100.8744,100.7765,100.8744,1880.0
2022-07-13 15:20:00,103.15,103.16,102.92,102.92,14054.0,100.9331,100.9428,100.708,100.708,14054.0
2022-07-13 15:30:00,102.98,102.98,102.63,102.87,32000.0,100.7667,100.7667,100.4242,100.6591,32000.0
2022-07-13 15:40:00,102.8,102.82,102.63,102.82,14202.0,100.5906,100.6102,100.4242,100.6102,14202.0
2022-07-13 15:50:00,102.79,102.94,102.6,102.63,55320.0,100.5808,100.7276,100.3949,100.4242,55320.0
2022-07-14 09:30:00,102.38,102.41,101.11,101.5,41802.0,100.1796,100.209,98.9369,99.3185,41802.0
2022-07-14 09:40:00,101.55,102.11,101.33,101.62,43292.0,99.3675,99.9154,99.1522,99.4359,43292.0
2022-07-14 09:50:00,101.8,102.05,101.63,101.73,13388.0,99.6121,99.8567,99.4457,99.5436,13388.0
2022-07-14 10:00:00,101.54,101.55,101.03,101.07,10050.0,99.3577,99.3675,98.8586,98.8978,10050.0
2022-07-14 10:10:00,101.02,101.23,100.82,100.82,31574.0,98.8488,99.0543,98.6531,98.6531,31574.0
2022-07-14 10:20:00,101.03,101.3,101.03,101.3,6106.0,98.8586,99.1228,98.8586,99.1228,6106.0
2022-07-14 10:30:00,101.42,101.75,101.25,101.42,6480.0,99.2402,99.5632,99.0739,99.2402,6480.0
2022-07-14 10:40:00,101.38,101.46,101.08,101.25,8290.0,99.2011,99.2794,98.9076,99.0739,8290.0
2022-07-14 10:50:00,101.3,101.61,101.3,101.36,11592.0,99.1228,99.4262,99.1228,99.1815,11592.0
2022-07-14 11:00:00,101.39,101.92,101.39,101.91,12100.0,99.2109,99.7295,99.2109,99.7197,12100.0
2022-07-14 11:10:00,101.9,102.02,101.69,101.92,9258.0,99.7099,99.8273,99.5044,99.7295,9258.0
2022-07-14 11:20:00,101.97,102.11,101.89,101.92,15438.0,99.7784,99.9154,99.7001,99.7295,15438.0
2022-07-14 11:30:00,102.0,102.0,101.7,101.8,4400.0,99.8078,99.8078,99.5142,99.6121,4400.0
2022-07-14 11:40:00,102.15,102.63,102.12,102.56,12552.0,99.9546,100.4242,99.9252,100.3557,12552.0
2022-07-14 11:50:00,102.52,102.76,102.49,102.7,10554.0,100.3166,100.5514,100.2872,100.4927,10554.0
2022-07-14 12:00:00,102.75,102.82,102.42,102.47,9514.0,100.5417,100.6102,100.2188,100.2677,9514.0
2022-07-14 12:10:00,102.51,102.67,102.44,102.44,6002.0,100.3068,100.4634,100.2383,100.2383,6002.0
2022-07-14 12:20:00,102.76,102.76,102.32,102.33,7000.0,100.5514,100.5514,100.1209,100.1307,7000.0
2022-07-14 12:30:00,102.29,102.55,102.29,102.51,2000.0,100.0915,100.346,100.0915,100.3068,2000.0
2022-07-14 12:40:00,102.59,102.59,102.28,102.3,3800.0,100.3851,100.3851,100.0818,100.1013,3800.0
2022-07-14 12:50:00,102.29,102.39,102.29,102.39,400.0,100.0915,100.1894,100.0915,100.1894,400.0
2022-07-14 13:00:00,102.58,102.61,102.44,102.61,3000.0,100.3753,100.4047,100.2383,100.4047,3000.0
2022-07-14 13:10:00,102.49,102.92,102.42,102.85,5864.0,100.2872,100.708,100.2188,100.6395,5864.0
2022-07-14 13:20:00,102.87,103.28,102.87,103.28,41394.0,100.6591,101.0603,100.6591,101.0603,41394.0
2022-07-14 13:30:00,103.23,103.46,103.11,103.46,9296.0,101.0113,101.2364,100.8939,101.2364,9296.0
2022-07-14 13:40:00,103.52,103.95,103.52,103.94,21680.0,101.2951,101.7159,101.2951,101.7061,21680.0
2022-07-14 13:50:00,103.96,104.02,103.75,103.95,15486.0,101.7257,101.7844,101.5202,101.7159,15486.0
2022-07-14 14:00:00,103.86,103.99,103.77,103.88,77738.0,101.6278,101.755,101.5397,101.6474,77738.0
2022-07-14 14:10:00,103.83,104.36,103.8,104.32,11596.0,101.5984,102.1171,101.5691,102.0779,11596.0
2022-07-14 14:20:00,104.31,104.65,104.31,104.64,29540.0,102.0681,102.4008,102.0681,102.391,29540.0
2022-07-14 14:30:00,104.67,105.11,104.58,105.11,29234.0,102.4204,102.8509,102.3323,102.8509,29234.0
2022-07-14 14:40:00,105.14,105.18,104.75,104.89,34022.0,102.8803,102.9194,102.4987,102.6357,34022.0
2022-07-14 14:50:00,104.9,105.08,104.69,105.0,18352.0,102.6455,102.8216,102.44,102.7433,18352.0
2022-07-14 15:00:00,105.0,105.06,104.72,104.72,26236.0,102.7433,102.802,102.4693,102.4693,26236.0
2022-07-14 15:10:00,104.72,104.84,104.63,104.78,15152.0,102.4693,102.5867,102.3813,102.528,15152.0
2022-07-14 15:20:00,104.79,105.08,104.79,104.96,13526.0,102.5378,102.8216,102.5378,102.7042,13526.0
2022-07-14 15:30:00,105.03,105.11,104.58,104.64,19898.0,102.7727,102.8509,102.3323,102.391,19898.0
2022-07-14 15:40:00,104.6,104.68,104.38,104.52,30308.0,102.3519,102.4302,102.1366,102.2736,30308.0
2022-07-14 15:50:00,104.56,104.79,104.56,104.74,92876.0,102.3128,102.5378,102.3128,102.4889,92876.0
2022-07-15 09:30:00,106.17,106.61,105.25,105.25,47308.0,103.8882,104.3187,102.9879,102.9879,47308.0
2022-07-15 09:40:00,105.22,105.63,104.92,105.17,27254.0,102.9586,103.3598,102.665,102.9096,27254.0
2022-07-15 09:50:00,105.2,105.51,104.84,105.49,29028.0,102.939,103.2423,102.5867,103.2228,29028.0
2022-07-15 10:00:00,105.52,106.31,105.46,105.66,47156.0,103.2521,104.0251,103.1934,103.3891,47156.0
2022-07-15 10:10:00,105.73,106.08,105.5,105.99,16060.0,103.4576,103.8001,103.2326,103.712,16060.0
2022-07-15 10:20:00,105.86,106.29,105.48,106.26,22062.0,103.5848,104.0056,103.213,103.9762,22062.0
2022-07-15 10:30:00,106.25,106.25,105.92,106.01,38782.0,103.9664,103.9664,103.6435,103.7316,38782.0
2022-07-15 10:40:00,105.98,106.02,105.57,105.77,21344.0,103.7022,103.7414,103.3011,103.4968,21344.0
2022-07-15 10:50:00,105.74,106.14,105.66,106.14,11932.0,103.4674,103.8588,103.3891,103.8588,11932.0
2022-07-15 11:00:00,106.17,106.68,106.16,106.68,30430.0,103.8882,104.3872,103.8784,104.3872,30430.0
2022-07-15 11:10:00,106.7,106.7,106.46,106.61,11616.0,104.4068,104.4068,104.1719,104.3187,11616.0
2022-07-15 11:20:00,106.71,106.75,106.51,106.51,18450.0,104.4165,104.4557,104.2208,104.2208,18450.0
2022-07-15 11:30:00,106.48,106.69,106.39,106.64,8608.0,104.1915,104.397,104.1034,104.3481,8608.0
2022-07-15 11:40:00,106.63,106.64,106.55,106.64,6080.0,104.3383,104.3481,104.26,104.3481,6080.0
2022-07-15 11:50:00,106.48,106.56,106.39,106.43,8292.0,104.1915,104.2698,104.1034,104.1426,8292.0
2022-07-15 12:00:00,106.33,106.41,106.06,106.11,11434.0,104.0447,104.123,103.7805,103.8294,11434.0
2022-07-15 12:10:00,106.09,106.24,106.05,106.24,6400.0,103.8099,103.9567,103.7707,103.9567,6400.0
2022-07-15 12:20:00,106.32,106.5,106.31,106.44,5738.0,104.0349,104.2111,104.0251,104.1524,5738.0
2022-07-15 12:30:00,106.48,106.48,106.29,106.36,5800.0,104.1915,104.1915,104.0056,104.0741,5800.0
2022-07-15 12:40:00,106.33,106.44,106.24,106.41,9028.0,104.0447,104.1524,103.9567,104.123,9028.0
2022-07-15 12:50:00,106.42,106.53,106.34,106.46,7314.0,104.1328,104.2404,104.0545,104.1719,7314.0
2022-07-15 13:00:00,106.48,106.52,106.39,106.51,4380.0,104.1915,104.2306,104.1034,104.2208,4380.0
2022-07-15 13:10:00,106.49,106.53,106.36,106.41,3000.0,104.2013,104.2404,104.0741,104.123,3000.0
2022-07-15 13:20:00,106.46,106.56,106.42,106.55,3820.0,104.1719,104.2698,104.1328,104.26,3820.0
2022-07-15 13:30:00,106.56,106.67,106.51,106.67,3260.0,104.2698,104.3774,104.2208,104.3774,3260.0
2022-07-15 13:40:00,106.7,106.7,106.57,106.57,11216.0,104.4068,104.4068,104.2796,104.2796,11216.0
2022-07-15 13:50:00,106.58,106.67,106.52,106.67,4010.0,104.2893,104.3774,104.2306,104.3774,4010.0
2022-07-15 14:00:00,106.69,106.69,106.52,106.66,3942.0,104.397,104.397,104.2306,104.3676,3942.0
2022-07-15 14:10:00,106.73,106.9,106.71,106.85,9402.0,104.4361,104.6025,104.4165,104.5535,9402.0
2022-07-15 14:20:00,106.86,106.86,106.67,106.7,3332.0,104.5633,104.5633,104.3774,104.4068,3332.0
2022-07-15 14:30:00,106.86,106.94,106.83,106.89,3400.0,104.5633,104.6416,104.534,104.5927,3400.0
2022-07-15 14:40:00,106.89,107.19,106.89,107.17,12210.0,104.5927,104.8862,104.5927,104.8667,12210.0
2022-07-15 14:50:00,107.16,107.17,106.98,106.98,25810.0,104.8569,104.8667,104.6807,104.6807,25810.0
2022-07-15 15:00:00,106.94,107.11,106.91,107.09,22880.0,104.6416,104.808,104.6123,104.7884,22880.0
2022-07-15 15:10:00,107.09,107.17,107.05,107.13,20020.0,104.7884,104.8667,104.7492,104.8275,20020.0
2022-07-15 15:20:00,107.2,107.23,107.04,107.14,25082.0,104.896,104.9254,104.7395,104.8373,25082.0
2022-07-15 15:30:00,107.14,107.17,106.89,106.93,72746.0,104.8373,104.8667,104.5927,104.6318,72746.0
2022-07-15 15:40:00,106.92,107.11,106.89,106.92,87672.0,104.622,104.808,104.5927,104.622,87672.0
2022-07-15 15:50:00,106.94,107.39,106.79,107.39,92580.0,104.6416,105.0819,104.4948,105.0819,92580.0
2022-07-18 09:30:00,108.87,108.93,108.27,108.36,77830.0,106.5301,106.5888,105.943,106.0311,77830.0
2022-07-18 09:40:00,108.25,108.71,107.97,108.61,22612.0,105.9235,106.3736,105.6495,106.2757,22612.0
2022-07-18 09:50:00,108.61,108.67,108.26,108.36,47122.0,106.2757,106.3344,105.9332,106.0311,47122.0
2022-07-18 10:00:00,108.38,108.44,107.63,107.69,77806.0,106.0507,106.1094,105.3168,105.3755,77806.0
2022-07-18 10:10:00,107.71,108.03,107.42,108.03,40174.0,105.3951,105.7082,105.1113,105.7082,40174.0
2022-07-18 10:20:00,108.05,108.34,107.99,108.33,12338.0,105.7277,106.0115,105.669,106.0017,12338.0
2022-07-18 10:30:00,108.36,108.67,108.36,108.5,11784.0,106.0311,106.3344,106.0311,106.1681,11784.0
2022-07-18 10:40:00,108.55,108.63,108.31,108.33,13820.0,106.217,106.2953,105.9822,106.0017,13820.0
2022-07-18 10:50:00,108.44,108.58,108.26,108.58,7808.0,106.1094,106.2464,105.9332,106.2464,7808.0
2022-07-18 11:00:00,108.58,108.74,108.54,108.58,7340.0,106.2464,106.4029,106.2072,106.2464,7340.0
2022-07-18 11:10:00,108.55,108.75,108.48,108.75,6300.0,106.217,106.4127,106.1485,106.4127,6300.0
2022-07-18 11:20:00,108.73,108.97,108.66,108.92,25406.0,106.3931,106.628,106.3246,106.5791,25406.0
2022-07-18 11:30:00,108.93,109.06,108.91,109.0,20098.0,106.5888,106.716,106.5693,106.6573,20098.0
2022-07-18 11:40:00,109.05,109.1,108.97,108.97,14726.0,106.7063,106.7552,106.628,106.628,14726.0
2022-07-18 11:50:00,108.94,109.49,108.91,109.47,16860.0,106.5986,107.1368,106.5693,107.1172,16860.0
2022-07-18 12:00:00,109.41,109.49,109.31,109.31,4800.0,107.0585,107.1368,106.9607,106.9607,4800.0
2022-07-18 12:10:00,109.28,109.28,109.17,109.17,970.0,106.9313,106.9313,106.8237,106.8237,970.0
2022-07-18 12:20:00,109.17,109.25,109.15,109.2,2982.0,106.8237,106.902,106.8041,106.853,2982.0
2022-07-18 12:30:00,109.2,109.25,109.04,109.17,17502.0,106.853,106.902,106.6965,106.8237,17502.0
2022-07-18 12:40:00,109.2,109.26,109.0,109.02,7922.0,106.853,106.9117,106.6573,106.6769,7922.0
2022-07-18 12:50:00,109.05,109.05,108.81,108.85,27326.0,106.7063,106.7063,106.4714,106.5106,27326.0
2022-07-18 13:00:00,108.86,108.94,108.8,108.85,8210.0,106.5203,106.5986,106.4616,106.5106,8210.0
2022-07-18 13:10:00,108.81,108.81,108.52,108.52,19618.0,106.4714,106.4714,106.1876,106.1876,19618.0
2022-07-18 13:20:00,108.57,108.64,108.46,108.56,17654.0,106.2366,106.3051,106.1289,106.2268,17654.0
2022-07-18 13:30:00,108.52,108.52,107.66,107.7,62178.0,106.1876,106.1876,105.3461,105.3853,62178.0
2022-07-18 13:40:00,107.76,107.79,107.41,107.43,32400.0,105.444,105.4733,105.1015,105.1211,32400.0
2022-07-18 13:50:00,107.43,107.54,106.86,106.86,38898.0,105.1211,105.2287,104.5633,104.5633,38898.0
2022-07-18 14:00:00,106.83,107.02,106.62,106.88,36372.0,104.534,104.7199,104.3285,104.5829,36372.0
2022-07-18 14:10:00,106.86,107.22,106.81,107.16,4604.0,104.5633,104.9156,104.5144,104.8569,4604.0
2022-07-18 14:20:00,107.22,107.22,106.92,106.95,8556.0,104.9156,104.9156,104.622,104.6514,8556.0
2022-07-18 14:30:00,106.96,107.22,106.92,107.16,4818.0,104.6612,104.9156,104.622,104.8569,4818.0
2022-07-18 14:40:00,107.17,107.17,106.74,106.79,5800.0,104.8667,104.8667,104.4459,104.4948,5800.0
2022-07-18 14:50:00,106.7,106.71,106.44,106.5,25236.0,104.4068,104.4165,104.1524,104.2111,25236.0
2022-07-18 15:00:00,106.45,106.88,106.45,106.82,19226.0,104.1621,104.5829,104.1621,104.5242,19226.0
2022-07-18 15:10:00,106.85,107.03,106.71,107.03,21916.0,104.5535,104.7297,104.4165,104.7297,21916.0
2022-07-18 15:20:00,107.03,107.09,106.67,106.67,6428.0,104.7297,104.7884,104.3774,104.3774,6428.0
2022-07-18 15:30:00,106.67,106.67,106.3,106.33,14492.0,104.3774,104.3774,104.0154,104.0447,14492.0
2022-07-18 15:40:00,106.33,106.45,106.08,106.08,55628.0,104.0447,104.1621,103.8001,103.8001,55628.0
2022-07-18 15:50:00,106.1,106.74,106.06,106.64,75474.0,103.8197,104.4459,103.7805,104.3481,75474.0
2022-07-19 09:30:00,108.46,108.96,108.25,108.57,51992.0,106.1289,106.6182,105.9235,106.2366,51992.0
2022-07-19 09:40:00,108.66,108.79,108.42,108.63,21432.0,106.3246,106.4518,106.0898,106.2953,21432.0
2022-07-19 09:50:00,108.59,109.29,108.59,109.21,35082.0,106.2561,106.9411,106.2561,106.8628,35082.0
2022-07-19 10:00:00,109.21,109.22,108.79,109.11,12022.0,106.8628,106.8726,106.4518,106.765,12022.0
2022-07-19 10:10:00,109.14,109.42,108.95,108.95,15462.0,106.7943,107.0683,106.6084,106.6084,15462.0
2022-07-19 10:20:00,109.13,109.68,109.13,109.6,14674.0,106.7845,107.3227,106.7845,107.2444,14674.0
2022-07-19 10:30:00,109.71,109.75,109.42,109.48,11654.0,107.3521,107.3912,107.0683,107.127,11654.0
2022-07-19 10:40:00,109.42,109.78,109.42,109.78,10916.0,107.0683,107.4206,107.0683,107.4206,10916.0
2022-07-19 10:50:00,109.79,109.98,109.79,109.98,12890.0,107.4304,107.6163,107.4304,107.6163,12890.0
2022-07-19 11:00:00,109.99,110.31,109.99,110.22,17112.0,107.6261,107.9392,107.6261,107.8511,17112.0
2022-07-19 11:10:00,110.27,110.42,110.21,110.21,15164.0,107.9,108.0468,107.8413,107.8413,15164.0
2022-07-19 11:20:00,110.25,110.52,110.06,110.44,13850.0,107.8805,108.1447,107.6945,108.0664,13850.0
2022-07-19 11:30:00,110.45,110.66,110.4,110.4,8556.0,108.0762,108.2817,108.0272,108.0272,8556.0
2022-07-19 11:40:00,110.39,110.45,110.31,110.31,3042.0,108.0175,108.0762,107.9392,107.9392,3042.0
2022-07-19 11:50:00,110.26,110.53,110.26,110.5,41566.0,107.8903,108.1544,107.8903,108.1251,41566.0
2022-07-19 12:00:00,110.52,110.52,110.15,110.28,28244.0,108.1447,108.1447,107.7826,107.9098,28244.0
2022-07-19 12:10:00,110.25,110.31,110.12,110.25,9798.0,107.8805,107.9392,107.7533,107.8805,9798.0
2022-07-19 12:20:00,110.27,110.37,110.27,110.33,11170.0,107.9,107.9979,107.9,107.9587,11170.0
2022-07-19 12:30:00,110.35,110.7,110.33,110.7,11188.0,107.9783,108.3208,107.9587,108.3208,11188.0
2022-07-19 12:40:00,110.67,110.81,110.67,110.79,4670.0,108.2914,108.4284,108.2914,108.4089,4670.0
2022-07-19 12:50:00,110.8,110.86,110.73,110.85,5008.0,108.4186,108.4774,108.3502,108.4676,5008.0
2022-07-19 13:00:00,110.86,110.89,110.82,110.82,3314.0,108.4774,108.5067,108.4382,108.4382,3314.0
2022-07-19 13:10:00,110.86,110.95,110.84,110.85,3340.0,108.4774,108.5654,108.4578,108.4676,3340.0
2022-07-19 13:20:00,110.79,110.92,110.79,110.9,2942.0,108.4089,108.5361,108.4089,108.5165,2942.0
2022-07-19 13:30:00,111.01,111.25,110.97,111.25,7178.0,108.6241,108.859,108.585,108.859,7178.0
2022-07-19 13:40:00,111.23,111.43,111.22,111.43,5958.0,108.8394,109.0351,108.8296,109.0351,5958.0
2022-07-19 13:50:00,111.41,111.48,111.39,111.48,10728.0,109.0155,109.084,108.996,109.084,10728.0
2022-07-19 14:00:00,111.47,111.83,111.47,111.83,17514.0,109.0742,109.4265,109.0742,109.4265,17514.0
2022-07-19 14:10:00,111.83,111.83,111.63,111.72,12518.0,109.4265,109.4265,109.2308,109.3189,12518.0
2022-07-19 14:20:00,111.67,111.7,110.66,110.72,154846.0,109.2699,109.2993,108.2817,108.3404,154846.0
2022-07-19 14:30:00,110.75,111.07,110.75,111.03,35656.0,108.3697,108.6828,108.3697,108.6437,35656.0
2022-07-19 14:40:00,111.02,111.31,111.01,111.1,37228.0,108.6339,108.9177,108.6241,108.7122,37228.0
2022-07-19 14:50:00,111.17,111.34,111.17,111.26,6518.0,108.7807,108.947,108.7807,108.8688,6518.0
2022-07-19 15:00:00,111.26,111.56,111.19,111.55,13198.0,108.8688,109.1623,108.8003,109.1525,13198.0
2022-07-19 15:10:00,111.53,111.55,111.32,111.45,9612.0,109.133,109.1525,108.9275,109.0547,9612.0
2022-07-19 15:20:00,111.44,111.53,111.32,111.45,60226.0,109.0449,109.133,108.9275,109.0547,60226.0
2022-07-19 15:30:00,111.44,111.5,111.21,111.25,87902.0,109.0449,109.1036,108.8198,108.859,87902.0
2022-07-19 15:40:00,111.3,111.63,111.3,111.42,46490.0,108.9079,109.2308,108.9079,109.0253,46490.0
2022-07-19 15:50:00,111.42,111.63,111.37,111.46,139722.0,109.0253,109.2308,108.9764,109.0645,139722.0
2022-07-20 09:30:00,111.08,111.22,110.49,111.06,49654.0,108.6926,108.8296,108.1153,108.6731,49654.0
2022-07-20 09:40:00,111.13,111.61,111.13,111.45,29358.0,108.7416,109.2112,108.7416,109.0547,29358.0
2022-07-20 09:50:00,111.45,111.76,111.22,111.31,28802.0,109.0547,109.358,108.8296,108.9177,28802.0
2022-07-20 10:00:00,111.32,112.05,111.21,112.05,35296.0,108.9275,109.6418,108.8198,109.6418,35296.0
2022-07-20 10:10:00,112.05,112.49,112.05,112.14,10532.0,109.6418,110.0723,109.6418,109.7298,10532.0
2022-07-20 10:20:00,112.11,113.07,112.11,113.07,34550.0,109.7005,110.6399,109.7005,110.6399,34550.0
2022-07-20 10:30:00,113.06,113.7,112.99,113.64,116162.0,110.6301,111.2563,110.5616,111.1976,116162.0
2022-07-20 10:40:00,113.61,113.94,113.39,113.91,18200.0,111.1683,111.4912,110.953,111.4618,18200.0
2022-07-20 10:50:00,113.81,114.06,113.77,113.85,25412.0,111.364,111.6086,111.3248,111.4031,25412.0
2022-07-20 11:00:00,113.93,113.93,113.3,113.48,16236.0,111.4814,111.4814,110.8649,111.041,16236.0
2022-07-20 11:10:00,113.52,113.63,113.34,113.54,15480.0,111.0802,111.1878,110.9041,111.0998,15480.0
2022-07-20 11:20:00,113.53,113.67,113.38,113.67,9314.0,111.09,111.227,110.9432,111.227,9314.0
2022-07-20 11:30:00,113.66,113.99,113.62,113.66,12460.0,111.2172,111.5401,111.178,111.2172,12460.0
2022-07-20 11:40:00,113.66,113.85,113.58,113.83,11042.0,111.2172,111.4031,111.1389,111.3835,11042.0
2022-07-20 11:50:00,113.92,114.14,113.92,113.96,21098.0,111.4716,111.6869,111.4716,111.5107,21098.0
2022-07-20 12:00:00,113.96,114.17,113.94,114.11,6000.0,111.5107,111.7162,111.4912,111.6575,6000.0
2022-07-20 12:10:00,114.14,114.16,113.88,113.92,9452.0,111.6869,111.7064,111.4324,111.4716,9452.0
2022-07-20 12:20:00,114.04,114.04,113.75,113.76,17778.0,111.589,111.589,111.3052,111.315,17778.0
2022-07-20 12:30:00,113.77,114.04,113.71,113.98,13396.0,111.3248,111.589,111.2661,111.5303,13396.0
2022-07-20 12:40:00,113.95,113.95,112.71,112.77,33046.0,111.5009,111.5009,110.2876,110.3463,33046.0
2022-07-20 12:50:00,112.87,113.5,112.86,113.46,3134.0,110.4442,111.0606,110.4344,111.0215,3134.0
2022-07-20 13:00:00,113.35,113.44,112.75,112.95,37296.0,110.9138,111.0019,110.3267,110.5224,37296.0
2022-07-20 13:10:00,112.83,113.02,112.42,113.02,28330.0,110.405,110.5909,110.0038,110.5909,28330.0
2022-07-20 13:20:00,113.02,113.17,112.86,113.17,8852.0,110.5909,110.7377,110.4344,110.7377,8852.0
2022-07-20 13:30:00,113.17,113.41,113.11,113.28,10354.0,110.7377,110.9726,110.679,110.8453,10354.0
2022-07-20 13:40:00,113.38,113.46,113.21,113.21,10898.0,110.9432,111.0215,110.7768,110.7768,10898.0
2022-07-20 13:50:00,113.33,113.38,112.92,112.97,7608.0,110.8943,110.9432,110.4931,110.542,7608.0
2022-07-20 14:00:00,113.14,113.36,113.08,113.36,5000.0,110.7084,110.9236,110.6496,110.9236,5000.0
2022-07-20 14:10:00,113.39,113.4,113.17,113.4,5122.0,110.953,110.9628,110.7377,110.9628,5122.0
2022-07-20 14:20:00,113.39,113.77,113.38,113.63,15622.0,110.953,111.3248,110.9432,111.1878,15622.0
2022-07-20 14:30:00,113.63,113.77,113.5,113.77,10090.0,111.1878,111.3248,111.0606,111.3248,10090.0
2022-07-20 14:40:00,113.76,113.78,113.67,113.68,6600.0,111.315,111.3346,111.227,111.2367,6600.0
2022-07-20 14:50:00,113.7,113.78,113.43,113.78,14688.0,111.2563,111.3346,110.9921,111.3346,14688.0
2022-07-20 15:00:00,113.76,114.21,113.67,113.98,17912.0,111.315,111.7554,111.227,111.5303,17912.0
2022-07-20 15:10:00,114.04,114.13,114.03,114.1,11906.0,111.589,111.6771,111.5792,111.6477,11906.0
2022-07-20 15:20:00,114.1,114.41,114.08,114.41,19162.0,111.6477,111.9511,111.6282,111.9511,19162.0
2022-07-20 15:30:00,114.45,114.47,114.14,114.19,32474.0,111.9902,112.0098,111.6869,111.7358,32474.0
2022-07-20 15:40:00,114.19,114.33,114.04,114.2,17576.0,111.7358,111.8728,111.589,111.7456,17576.0
2022-07-20 15:50:00,114.19,114.41,113.92,114.08,208642.0,111.7358,111.9511,111.4716,111.6282,208642.0
2022-07-21 09:30:00,114.59,115.0,113.98,114.69,70340.0,112.1272,112.5284,111.5303,112.225,70340.0
2022-07-21 09:40:00,114.62,114.68,113.95,114.23,142906.0,112.1565,112.2153,111.5009,111.7749,142906.0
2022-07-21 09:50:00,114.15,114.71,113.96,114.67,52066.0,111.6966,112.2446,111.5107,112.2055,52066.0
2022-07-21 10:00:00,114.64,114.96,114.21,114.35,27834.0,112.1761,112.4892,111.7554,111.8923,27834.0
2022-07-21 10:10:00,114.33,114.39,113.64,114.22,42382.0,111.8728,111.9315,111.1976,111.7651,42382.0
2022-07-21 10:20:00,114.24,114.26,113.25,113.41,45724.0,111.7847,111.8043,110.816,110.9726,45724.0
2022-07-21 10:30:00,113.42,113.74,113.14,113.72,77242.0,110.9823,111.2955,110.7084,111.2759,77242.0
2022-07-21 10:40:00,113.76,113.98,113.69,113.92,15978.0,111.315,111.5303,111.2465,111.4716,15978.0
2022-07-21 10:50:00,113.97,114.48,113.97,114.41,24802.0,111.5205,112.0196,111.5205,111.9511,24802.0
2022-07-21 11:00:00,114.36,114.64,114.35,114.48,10862.0,111.9021,112.1761,111.8923,112.0196,10862.0
2022-07-21 11:10:00,114.53,114.53,114.3,114.39,3850.0,112.0685,112.0685,111.8434,111.9315,3850.0
2022-07-21 11:20:00,114.21,114.58,114.1,114.5,10172.0,111.7554,112.1174,111.6477,112.0391,10172.0
2022-07-21 11:30:00,114.47,114.98,114.35,114.83,11002.0,112.0098,112.5088,111.8923,112.362,11002.0
2022-07-21 11:40:00,114.79,115.04,114.76,114.82,7998.0,112.3229,112.5675,112.2935,112.3522,7998.0
2022-07-21 11:50:00,114.83,115.07,114.83,115.07,6562.0,112.362,112.5969,112.362,112.5969,6562.0
2022-07-21 12:00:00,115.17,115.52,115.09,115.52,10600.0,112.6947,113.0372,112.6164,113.0372,10600.0
2022-07-21 12:10:00,115.52,115.53,115.19,115.47,16592.0,113.0372,113.047,112.7143,112.9883,16592.0
2022-07-21 12:20:00,115.47,115.61,115.32,115.61,10398.0,112.9883,113.1253,112.8415,113.1253,10398.0
2022-07-21 12:30:00,115.6,115.75,115.48,115.57,17354.0,113.1155,113.2623,112.9981,113.0861,17354.0
2022-07-21 12:40:00,115.57,115.57,115.28,115.32,4200.0,113.0861,113.0861,112.8024,112.8415,4200.0
2022-07-21 12:50:00,115.42,115.47,115.36,115.45,7356.0,112.9394,112.9883,112.8806,112.9687,7356.0
2022-07-21 13:00:00,115.46,115.5,115.32,115.32,4994.0,112.9785,113.0176,112.8415,112.8415,4994.0
2022-07-21 13:10:00,115.25,115.3,115.08,115.24,3784.0,112.773,112.8219,112.6067,112.7632,3784.0
2022-07-21 13:20:00,115.22,115.29,114.88,115.0,13102.0,112.7436,112.8121,112.411,112.5284,13102.0
2022-07-21 13:30:00,114.99,115.0,114.67,115.0,38866.0,112.5186,112.5284,112.2055,112.5284,38866.0
2022-07-21 13:40:00,115.0,115.06,114.89,114.89,4000.0,112.5284,112.5871,112.4207,112.4207,4000.0
2022-07-21 13:50:00,114.79,115.05,114.74,115.04,4880.0,112.3229,112.5773,112.274,112.5675,4880.0
2022-07-21 14:00:00,115.01,115.26,115.0,115.26,2960.0,112.5382,112.7828,112.5284,112.7828,2960.0
2022-07-21 14:10:00,115.27,115.43,115.27,115.43,3268.0,112.7926,112.9491,112.7926,112.9491,3268.0
2022-07-21 14:20:00,115.38,115.43,115.32,115.43,3326.0,112.9002,112.9491,112.8415,112.9491,3326.0
2022-07-21 14:30:00,115.39,115.39,115.14,115.14,4136.0,112.91,112.91,112.6654,112.6654,4136.0
2022-07-21 14:40:00,115.29,115.29,115.06,115.14,1000.0,112.8121,112.8121,112.5871,112.6654,1000.0
2022-07-21 14:50:00,115.22,115.32,115.21,115.32,2670.0,112.7436,112.8415,112.7339,112.8415,2670.0
2022-07-21 15:00:00,115.22,115.66,115.22,115.66,3340.0,112.7436,113.1742,112.7436,113.1742,3340.0
2022-07-21 15:10:00,115.64,115.64,115.21,115.29,4026.0,113.1546,113.1546,112.7339,112.8121,4026.0
2022-07-21 15:20:00,115.3,115.42,115.27,115.4,7692.0,112.8219,112.9394,112.7926,112.9198,7692.0
2022-07-21 15:30:00,115.44,115.58,115.36,115.36,19900.0,112.9589,113.0959,112.8806,112.8806,19900.0
2022-07-21 15:40:00,115.4,115.66,115.4,115.63,22866.0,112.9198,113.1742,112.9198,113.1448,22866.0
2022-07-21 15:50:00,115.63,116.07,115.63,116.03,66956.0,113.1448,113.5754,113.1448,113.5362,66956.0
2022-07-22 09:30:00,115.39,115.6,114.52,115.35,51336.0,112.91,113.1155,112.0587,112.8709,51336.0
2022-07-22 09:40:00,115.44,115.44,115.01,115.28,12526.0,112.9589,112.9589,112.5382,112.8024,12526.0
2022-07-22 09:50:00,115.56,115.72,114.28,114.28,30562.0,113.0763,113.2329,111.8239,111.8239,30562.0
2022-07-22 10:00:00,114.29,114.39,113.73,113.86,235382.0,111.8336,111.9315,111.2857,111.4129,235382.0
2022-07-22 10:10:00,113.85,114.65,113.84,114.63,17264.0,111.4031,112.1859,111.3933,112.1663,17264.0
2022-07-22 10:20:00,114.61,114.61,113.99,114.39,33388.0,112.1468,112.1468,111.5401,111.9315,33388.0
2022-07-22 10:30:00,114.42,114.5,114.25,114.5,5498.0,111.9608,112.0391,111.7945,112.0391,5498.0
2022-07-22 10:40:00,114.46,114.67,114.32,114.6,7002.0,112.0,112.2055,111.863,112.137,7002.0
2022-07-22 10:50:00,114.65,115.11,114.57,115.03,7600.0,112.1859,112.636,112.1076,112.5577,7600.0
2022-07-22 11:00:00,114.93,115.01,114.14,114.32,50360.0,112.4599,112.5382,111.6869,111.863,50360.0
2022-07-22 11:10:00,114.3,114.75,114.3,114.61,5830.0,111.8434,112.2838,111.8434,112.1468,5830.0
2022-07-22 11:20:00,114.66,114.66,114.13,114.28,19188.0,112.1957,112.1957,111.6771,111.8239,19188.0
2022-07-22 11:30:00,114.15,114.21,113.44,113.56,24864.0,111.6966,111.7554,111.0019,111.1193,24864.0
2022-07-22 11:40:00,113.73,113.82,113.33,113.63,71850.0,111.2857,111.3737,110.8943,111.1878,71850.0
2022-07-22 11:50:00,113.6,113.85,113.6,113.78,3960.0,111.1585,111.4031,111.1585,111.3346,3960.0
2022-07-22 12:00:00,113.95,114.0,113.89,114.0,1976.0,111.5009,111.5499,111.4422,111.5499,1976.0
2022-07-22 12:10:00,113.78,113.78,113.48,113.5,6890.0,111.3346,111.3346,111.041,111.0606,6890.0
2022-07-22 12:20:00,113.51,113.57,113.21,113.33,103396.0,111.0704,111.1291,110.7768,110.8943,103396.0
2022-07-22 12:30:00,113.3,113.63,113.24,113.47,75206.0,110.8649,111.1878,110.8062,111.0313,75206.0
2022-07-22 12:40:00,113.47,113.59,113.33,113.46,36478.0,111.0313,111.1487,110.8943,111.0215,36478.0
2022-07-22 12:50:00,113.47,113.63,113.31,113.32,16622.0,111.0313,111.1878,110.8747,110.8845,16622.0
2022-07-22 13:00:00,113.33,113.33,112.92,113.16,40132.0,110.8943,110.8943,110.4931,110.7279,40132.0
2022-07-22 13:10:00,113.22,113.24,113.12,113.14,5960.0,110.7866,110.8062,110.6888,110.7084,5960.0
2022-07-22 13:20:00,113.14,113.14,112.74,112.94,45058.0,110.7084,110.7084,110.317,110.5127,45058.0
2022-07-22 13:30:00,112.93,112.93,112.57,112.73,30552.0,110.5029,110.5029,110.1506,110.3072,30552.0
2022-07-22 13:40:00,112.79,113.06,112.78,112.92,8986.0,110.3659,110.6301,110.3561,110.4931,8986.0
2022-07-22 13:50:00,112.89,113.08,112.77,113.0,26430.0,110.4637,110.6496,110.3463,110.5714,26430.0
2022-07-22 14:00:00,113.0,113.0,112.55,112.63,24248.0,110.5714,110.5714,110.131,110.2093,24248.0
2022-07-22 14:10:00,112.66,112.84,112.56,112.84,5574.0,110.2387,110.4148,110.1408,110.4148,5574.0
2022-07-22 14:20:00,112.79,112.8,112.57,112.71,11024.0,110.3659,110.3757,110.1506,110.2876,11024.0
2022-07-22 14:30:00,112.7,112.96,112.63,112.72,18930.0,110.2778,110.5322,110.2093,110.2974,18930.0
2022-07-22 14:40:00,112.67,112.82,112.64,112.82,4356.0,110.2485,110.3952,110.2191,110.3952,4356.0
2022-07-22 14:50:00,112.85,113.08,112.83,113.0,9254.0,110.4246,110.6496,110.405,110.5714,9254.0
2022-07-22 15:00:00,112.97,113.07,112.79,112.83,13568.0,110.542,110.6399,110.3659,110.405,13568.0
2022-07-22 15:10:00,112.85,113.11,112.77,113.11,32696.0,110.4246,110.679,110.3463,110.679,32696.0
2022-07-22 15:20:00,113.11,113.29,113.08,113.27,38234.0,110.679,110.8551,110.6496,110.8356,38234.0
2022-07-22 15:30:00,113.28,113.29,112.89,112.91,49116.0,110.8453,110.8551,110.4637,110.4833,49116.0
2022-07-22 15:40:00,112.95,113.08,112.86,113.05,39068.0,110.5224,110.6496,110.4344,110.6203,39068.0
2022-07-22 15:50:00,113.01,113.42,113.0,113.42,98628.0,110.5811,110.9823,110.5714,110.9823,98628.0
2022-07-25 09:30:00,112.52,112.89,111.9,112.08,43518.0,110.1017,110.4637,109.495,109.6711,43518.0
2022-07-25 09:40:00,112.17,112.83,112.16,112.34,50464.0,109.7592,110.405,109.7494,109.9255,50464.0
2022-07-25 09:50:00,112.72,112.72,112.39,112.41,29212.0,110.2974,110.2974,109.9745,109.994,29212.0
2022-07-25 10:00:00,112.45,112.45,111.83,112.06,20140.0,110.0332,110.0332,109.4265,109.6516,20140.0
2022-07-25 10:10:00,112.18,112.26,111.6,111.71,6402.0,109.769,109.8473,109.2015,109.3091,6402.0
2022-07-25 10:20:00,111.86,111.95,111.14,111.54,87350.0,109.4559,109.5439,108.7513,109.1427,87350.0
2022-07-25 10:30:00,111.63,111.98,111.56,111.93,23810.0,109.2308,109.5733,109.1623,109.5244,23810.0
2022-07-25 10:40:00,111.88,112.25,111.75,111.99,11614.0,109.4754,109.8375,109.3482,109.5831,11614.0
2022-07-25 10:50:00,112.03,112.1,111.86,111.89,19000.0,109.6222,109.6907,109.4559,109.4852,19000.0
2022-07-25 11:00:00,111.89,112.06,111.78,111.96,12000.0,109.4852,109.6516,109.3776,109.5537,12000.0
2022-07-25 11:10:00,111.96,111.96,111.41,111.56,22786.0,109.5537,109.5537,109.0155,109.1623,22786.0
2022-07-25 11:20:00,111.57,112.05,111.57,112.05,17008.0,109.1721,109.6418,109.1721,109.6418,17008.0
2022-07-25 11:30:00,112.07,112.38,112.07,112.31,5432.0,109.6614,109.9647,109.6614,109.8962,5432.0
2022-07-25 11:40:00,112.36,112.61,112.26,112.61,4600.0,109.9451,110.1897,109.8473,110.1897,4600.0
2022-07-25 11:50:00,112.45,112.6,112.39,112.47,2400.0,110.0332,110.18,109.9745,110.0528,2400.0
2022-07-25 12:00:00,112.39,112.56,112.28,112.38,13272.0,109.9745,110.1408,109.8668,109.9647,13272.0
2022-07-25 12:10:00,112.3,112.3,112.03,112.11,7812.0,109.8864,109.8864,109.6222,109.7005,7812.0
2022-07-25 12:20:00,112.23,112.23,112.17,112.21,1698.0,109.8179,109.8179,109.7592,109.7983,1698.0
2022-07-25 12:30:00,112.31,112.5,112.31,112.47,3800.0,109.8962,110.0821,109.8962,110.0528,3800.0
2022-07-25 12:40:00,112.61,112.88,112.61,112.88,2904.0,110.1897,110.4539,110.1897,110.4539,2904.0
2022-07-25 12:50:00,112.85,112.85,112.64,112.67,3600.0,110.4246,110.4246,110.2191,110.2485,3600.0
2022-07-25 13:00:00,112.61,112.74,112.61,112.67,1210.0,110.1897,110.317,110.1897,110.2485,1210.0
2022-07-25 13:10:00,112.66,112.66,112.59,112.61,1400.0,110.2387,110.2387,110.1702,110.1897,1400.0
2022-07-25 13:20:00,112.61,112.64,112.35,112.35,9344.0,110.1897,110.2191,109.9353,109.9353,9344.0
2022-07-25 13:30:00,112.42,112.48,112.31,112.31,6972.0,110.0038,110.0625,109.8962,109.8962,6972.0
2022-07-25 13:40:00,112.25,112.3,112.17,112.17,5184.0,109.8375,109.8864,109.7592,109.7592,5184.0
2022-07-25 13:50:00,112.16,112.16,112.02,112.02,3446.0,109.7494,109.7494,109.6124,109.6124,3446.0
2022-07-25 14:00:00,111.98,112.02,111.91,111.97,5412.0,109.5733,109.6124,109.5048,109.5635,5412.0
2022-07-25 14:10:00,111.98,112.05,111.89,111.89,18824.0,109.5733,109.6418,109.4852,109.4852,18824.0
2022-07-25 14:20:00,111.89,112.06,111.83,112.04,4200.0,109.4852,109.6516,109.4265,109.632,4200.0
2022-07-25 14:30:00,112.01,112.23,111.99,112.17,11366.0,109.6026,109.8179,109.5831,109.7592,11366.0
2022-07-25 14:40:00,112.21,112.29,112.03,112.1,15334.0,109.7983,109.8766,109.6222,109.6907,15334.0
2022-07-25 14:50:00,112.11,112.14,111.95,111.95,18780.0,109.7005,109.7298,109.5439,109.5439,18780.0
2022-07-25 15:00:00,111.95,112.1,111.66,111.77,24252.0,109.5439,109.6907,109.2602,109.3678,24252.0
2022-07-25 15:10:00,111.83,111.99,111.7,111.95,19462.0,109.4265,109.5831,109.2993,109.5439,19462.0
2022-07-25 15:20:00,111.95,112.18,111.95,112.0,29378.0,109.5439,109.769,109.5439,109.5929,29378.0
2022-07-25 15:30:00,111.96,112.13,111.85,112.12,14174.0,109.5537,109.7201,109.4461,109.7103,14174.0
2022-07-25 15:40:00,112.11,112.32,112.06,112.28,22186.0,109.7005,109.906,109.6516,109.8668,22186.0
2022-07-25 15:50:00,112.29,112.82,112.29,112.76,61010.0,109.8766,110.3952,109.8766,110.3365,61010.0
2022-07-26 09:30:00,112.14,112.5,111.81,112.1,12798.0,109.7298,110.0821,109.4069,109.6907,12798.0
2022-07-26 09:40:00,112.17,112.18,111.8,111.87,9388.0,109.7592,109.769,109.3972,109.4656,9388.0
2022-07-26 09:50:00,112.36,112.72,112.29,112.29,21400.0,109.9451,110.2974,109.8766,109.8766,21400.0
2022-07-26 10:00:00,112.38,112.63,112.09,112.5,14182.0,109.9647,110.2093,109.6809,110.0821,14182.0
2022-07-26 10:10:00,112.23,112.26,111.85,111.88,20156.0,109.8179,109.8473,109.4461,109.4754,20156.0
2022-07-26 10:20:00,111.94,111.94,111.7,111.71,8864.0,109.5341,109.5341,109.2993,109.3091,8864.0
2022-07-26 10:30:00,111.64,111.67,111.45,111.61,8354.0,109.2406,109.2699,109.0547,109.2112,8354.0
2022-07-26 10:40:00,111.61,112.03,111.58,112.03,3600.0,109.2112,109.6222,109.1819,109.6222,3600.0
2022-07-26 10:50:00,112.02,112.15,111.95,112.15,2368.0,109.6124,109.7396,109.5439,109.7396,2368.0
2022-07-26 11:00:00,112.15,112.15,111.58,111.7,17272.0,109.7396,109.7396,109.1819,109.2993,17272.0
2022-07-26 11:10:00,111.69,111.91,111.66,111.69,8150.0,109.2895,109.5048,109.2602,109.2895,8150.0
2022-07-26 11:20:00,111.65,111.68,111.26,111.26,8038.0,109.2504,109.2797,108.8688,108.8688,8038.0
2022-07-26 11:30:00,111.17,111.26,111.06,111.06,2412.0,108.7807,108.8688,108.6731,108.6731,2412.0
2022-07-26 11:40:00,111.2,111.29,111.11,111.13,11672.0,108.81,108.8981,108.722,108.7416,11672.0
2022-07-26 11:50:00,111.1,111.21,110.89,111.01,7886.0,108.7122,108.8198,108.5067,108.6241,7886.0
2022-07-26 12:00:00,110.99,111.16,110.94,110.99,3700.0,108.6046,108.7709,108.5556,108.6046,3700.0
2022-07-26 12:10:00,111.05,111.25,110.96,111.17,1400.0,108.6633,108.859,108.5752,108.7807,1400.0
2022-07-26 12:20:00,111.16,111.39,111.06,111.38,7394.0,108.7709,108.996,108.6731,108.9862,7394.0
2022-07-26 12:30:00,111.38,111.42,111.33,111.41,1600.0,108.9862,109.0253,108.9373,109.0155,1600.0
2022-07-26 12:40:00,111.3,111.3,111.08,111.28,6670.0,108.9079,108.9079,108.6926,108.8883,6670.0
2022-07-26 12:50:00,111.32,111.5,111.32,111.5,1800.0,108.9275,109.1036,108.9275,109.1036,1800.0
2022-07-26 13:00:00,111.42,111.6,111.41,111.52,3344.0,109.0253,109.2015,109.0155,109.1232,3344.0
2022-07-26 13:10:00,111.65,111.69,111.45,111.55,6936.0,109.2504,109.2895,109.0547,109.1525,6936.0
2022-07-26 13:20:00,111.74,111.74,111.58,111.67,2630.0,109.3384,109.3384,109.1819,109.2699,2630.0
2022-07-26 13:30:00,111.55,111.55,111.31,111.31,2000.0,109.1525,109.1525,108.9177,108.9177,2000.0
2022-07-26 13:40:00,111.36,111.38,111.28,111.28,1400.0,108.9666,108.9862,108.8883,108.8883,1400.0
2022-07-26 13:50:00,111.23,111.31,111.22,111.22,1400.0,108.8394,108.9177,108.8296,108.8296,1400.0
2022-07-26 14:00:00,111.51,111.54,111.26,111.26,4844.0,109.1134,109.1427,108.8688,108.8688,4844.0
2022-07-26 14:10:00,111.28,111.41,111.13,111.16,3710.0,108.8883,109.0155,108.7416,108.7709,3710.0
2022-07-26 14:20:00,111.14,111.17,111.04,111.04,2034.0,108.7513,108.7807,108.6535,108.6535,2034.0
2022-07-26 14:30:00,111.0,111.0,110.89,110.91,5390.0,108.6143,108.6143,108.5067,108.5263,5390.0
2022-07-26 14:40:00,110.92,110.97,110.84,110.84,3558.0,108.5361,108.585,108.4578,108.4578,3558.0
2022-07-26 14:50:00,110.84,111.03,110.84,111.02,4614.0,108.4578,108.6437,108.4578,108.6339,4614.0
2022-07-26 15:00:00,110.98,111.02,110.66,110.69,28242.0,108.5948,108.6339,108.2817,108.311,28242.0
2022-07-26 15:10:00,110.7,110.96,110.7,110.91,11958.0,108.3208,108.5752,108.3208,108.5263,11958.0
2022-07-26 15:20:00,110.92,110.98,110.8,110.85,10764.0,108.5361,108.5948,108.4186,108.4676,10764.0
2022-07-26 15:30:00,110.86,111.0,110.75,110.99,12702.0,108.4774,108.6143,108.3697,108.6046,12702.0
2022-07-26 15:40:00,111.0,111.03,110.8,110.98,25852.0,108.6143,108.6437,108.4186,108.5948,25852.0
2022-07-26 15:50:00,110.98,111.26,110.95,111.0,52006.0,108.5948,108.8688,108.5654,108.6143,52006.0
2022-07-27 09:30:00,112.93,113.31,112.82,113.31,36278.0,110.5029,110.8747,110.3952,110.8747,36278.0
2022-07-27 09:40:00,113.3,114.11,113.23,114.05,22030.0,110.8649,111.6575,110.7964,111.5988,22030.0
2022-07-27 09:50:00,114.0,114.2,113.91,113.98,17306.0,111.5499,111.7456,111.4618,111.5303,17306.0
2022-07-27 10:00:00,114.01,114.24,113.89,113.94,24918.0,111.5597,111.7847,111.4422,111.4912,24918.0
2022-07-27 10:10:00,114.05,114.46,114.04,114.39,11962.0,111.5988,112.0,111.589,111.9315,11962.0
2022-07-27 10:20:00,114.36,114.36,114.17,114.23,9394.0,111.9021,111.9021,111.7162,111.7749,9394.0
2022-07-27 10:30:00,114.22,114.23,113.95,114.17,4892.0,111.7651,111.7749,111.5009,111.7162,4892.0
2022-07-27 10:40:00,114.1,114.13,113.95,114.13,3082.0,111.6477,111.6771,111.5009,111.6771,3082.0
2022-07-27 10:50:00,114.14,114.3,114.12,114.27,4400.0,111.6869,111.8434,111.6673,111.8141,4400.0
2022-07-27 11:00:00,114.33,114.47,114.21,114.21,6700.0,111.8728,112.0098,111.7554,111.7554,6700.0
2022-07-27 11:10:00,114.22,114.24,114.13,114.13,5000.0,111.7651,111.7847,111.6771,111.6771,5000.0
2022-07-27 11:20:00,114.1,114.11,113.91,114.01,5200.0,111.6477,111.6575,111.4618,111.5597,5200.0
2022-07-27 11:30:00,114.04,114.12,113.86,113.86,6094.0,111.589,111.6673,111.4129,111.4129,6094.0
2022-07-27 11:40:00,113.89,113.9,113.75,113.8,2800.0,111.4422,111.452,111.3052,111.3542,2800.0
2022-07-27 11:50:00,113.83,113.99,113.76,113.96,11558.0,111.3835,111.5401,111.315,111.5107,11558.0
2022-07-27 12:00:00,113.89,113.89,113.75,113.85,6600.0,111.4422,111.4422,111.3052,111.4031,6600.0
2022-07-27 12:10:00,113.83,114.14,113.83,114.14,9220.0,111.3835,111.6869,111.3835,111.6869,9220.0
2022-07-27 12:20:00,114.1,114.36,114.1,114.26,7800.0,111.6477,111.9021,111.6477,111.8043,7800.0
2022-07-27 12:30:00,114.17,114.21,114.14,114.2,4000.0,111.7162,111.7554,111.6869,111.7456,4000.0
2022-07-27 12:40:00,114.2,114.2,114.12,114.13,1400.0,111.7456,111.7456,111.6673,111.6771,1400.0
2022-07-27 12:50:00,114.13,114.13,113.92,113.92,800.0,111.6771,111.6771,111.4716,111.4716,800.0
2022-07-27 13:00:00,113.89,113.89,113.72,113.8,20098.0,111.4422,111.4422,111.2759,111.3542,20098.0
2022-07-27 13:10:00,113.83,114.24,113.83,114.14,50966.0,111.3835,111.7847,111.3835,111.6869,50966.0
2022-07-27 13:20:00,114.11,114.16,114.06,114.08,14920.0,111.6575,111.7064,111.6086,111.6282,14920.0
2022-07-27 13:30:00,114.08,114.23,114.01,114.01,18700.0,111.6282,111.7749,111.5597,111.5597,18700.0
2022-07-27 13:40:00,114.07,114.07,113.85,114.0,6546.0,111.6184,111.6184,111.4031,111.5499,6546.0
2022-07-27 13:50:00,113.97,114.04,113.84,113.92,9230.0,111.5205,111.589,111.3933,111.4716,9230.0
2022-07-27 14:00:00,114.17,114.52,113.78,113.94,20994.0,111.7162,112.0587,111.3346,111.4912,20994.0
2022-07-27 14:10:00,113.85,114.28,113.85,114.25,16762.0,111.4031,111.8239,111.4031,111.7945,16762.0
2022-07-27 14:20:00,114.26,114.47,114.14,114.3,14156.0,111.8043,112.0098,111.6869,111.8434,14156.0
2022-07-27 14:30:00,114.29,115.05,113.97,115.0,43298.0,111.8336,112.5773,111.5205,112.5284,43298.0
2022-07-27 14:40:00,115.12,115.77,115.12,115.64,82666.0,112.6458,113.2818,112.6458,113.1546,82666.0
2022-07-27 14:50:00,115.67,115.9,115.47,115.61,33592.0,113.184,113.409,112.9883,113.1253,33592.0
2022-07-27 15:00:00,115.72,116.13,115.51,115.98,30068.0,113.2329,113.6341,113.0274,113.4873,30068.0
2022-07-27 15:10:00,116.0,116.07,115.78,115.78,17930.0,113.5069,113.5754,113.2916,113.2916,17930.0
2022-07-27 15:20:00,115.79,116.77,115.77,116.77,24652.0,113.3014,114.2603,113.2818,114.2603,24652.0
2022-07-27 15:30:00,116.82,116.92,116.58,116.67,65550.0,114.3093,114.4071,114.0744,114.1625,65550.0
2022-07-27 15:40:00,116.64,116.82,116.44,116.44,30040.0,114.1331,114.3093,113.9374,113.9374,30040.0
2022-07-27 15:50:00,116.47,116.49,116.05,116.07,75994.0,113.9668,113.9864,113.5558,113.5754,75994.0
2022-07-28 09:30:00,116.08,116.38,115.73,116.13,61404.0,113.5852,113.8787,113.2427,113.6341,61404.0
2022-07-28 09:40:00,116.14,116.14,114.73,115.07,45728.0,113.6439,113.6439,112.2642,112.5969,45728.0
2022-07-28 09:50:00,115.2,115.37,114.74,114.96,39534.0,112.7241,112.8904,112.274,112.4892,39534.0
2022-07-28 10:00:00,115.19,115.36,114.75,114.83,10086.0,112.7143,112.8806,112.2838,112.362,10086.0
2022-07-28 10:10:00,114.94,114.99,114.61,114.77,41616.0,112.4697,112.5186,112.1468,112.3033,41616.0
2022-07-28 10:20:00,114.83,114.86,114.22,114.22,25328.0,112.362,112.3914,111.7651,111.7651,25328.0
2022-07-28 10:30:00,114.36,114.8,114.02,114.77,11796.0,111.9021,112.3327,111.5694,112.3033,11796.0
2022-07-28 10:40:00,114.8,115.1,114.64,115.1,8866.0,112.3327,112.6262,112.1761,112.6262,8866.0
2022-07-28 10:50:00,115.12,115.27,115.03,115.18,6324.0,112.6458,112.7926,112.5577,112.7045,6324.0
2022-07-28 11:00:00,115.29,115.64,115.28,115.38,7498.0,112.8121,113.1546,112.8024,112.9002,7498.0
2022-07-28 11:10:00,115.46,115.62,115.37,115.44,10476.0,112.9785,113.1351,112.8904,112.9589,10476.0
2022-07-28 11:20:00,115.39,116.29,115.39,116.29,24722.0,112.91,113.7907,112.91,113.7907,24722.0
2022-07-28 11:30:00,116.36,116.52,116.19,116.42,21414.0,113.8591,114.0157,113.6928,113.9179,21414.0
2022-07-28 11:40:00,116.45,116.7,116.36,116.53,19696.0,113.9472,114.1918,113.8591,114.0255,19696.0
2022-07-28 11:50:00,116.57,116.76,116.57,116.63,7916.0,114.0646,114.2506,114.0646,114.1233,7916.0
2022-07-28 12:00:00,116.56,116.64,116.5,116.55,5604.0,114.0548,114.1331,113.9961,114.0451,5604.0
2022-07-28 12:10:00,116.51,116.6,116.31,116.31,7524.0,114.0059,114.094,113.8102,113.8102,7524.0
2022-07-28 12:20:00,116.27,116.58,116.23,116.52,3274.0,113.7711,114.0744,113.7319,114.0157,3274.0
2022-07-28 12:30:00,116.51,116.51,116.42,116.48,3978.0,114.0059,114.0059,113.9179,113.9766,3978.0
2022-07-28 12:40:00,116.45,116.59,116.43,116.55,2754.0,113.9472,114.0842,113.9276,114.0451,2754.0
2022-07-28 12:50:00,116.35,116.54,116.35,116.49,1560.0,113.8494,114.0353,113.8494,113.9864,1560.0
2022-07-28 13:00:00,116.14,116.2,116.14,116.2,1400.0,113.6439,113.7026,113.6439,113.7026,1400.0
2022-07-28 13:10:00,116.24,116.42,116.17,116.41,5614.0,113.7417,113.9179,113.6732,113.9081,5614.0
2022-07-28 13:20:00,116.39,116.62,116.39,116.51,9210.0,113.8885,114.1136,113.8885,114.0059,9210.0
2022-07-28 13:30:00,116.55,116.96,116.55,116.9,3524.0,114.0451,114.4463,114.0451,114.3875,3524.0
2022-07-28 13:40:00,117.0,117.26,117.0,117.25,3600.0,114.4854,114.7398,114.4854,114.73,3600.0
2022-07-28 13:50:00,117.25,117.31,117.13,117.28,7420.0,114.73,114.7887,114.6126,114.7594,7420.0
2022-07-28 14:00:00,117.21,117.21,116.79,116.88,13014.0,114.6909,114.6909,114.2799,114.368,13014.0
2022-07-28 14:10:00,116.83,116.92,116.73,116.92,5030.0,114.319,114.4071,114.2212,114.4071,5030.0
2022-07-28 14:20:00,116.86,116.98,116.86,116.9,3888.0,114.3484,114.4658,114.3484,114.3875,3888.0
2022-07-28 14:30:00,117.0,117.05,116.85,117.0,17970.0,114.4854,114.5343,114.3386,114.4854,17970.0
2022-07-28 14:40:00,117.02,117.13,116.99,117.05,25304.0,114.505,114.6126,114.4756,114.5343,25304.0
2022-07-28 14:50:00,117.14,117.22,117.05,117.2,8140.0,114.6224,114.7007,114.5343,114.6811,8140.0
2022-07-28 15:00:00,117.22,117.61,117.22,117.39,25986.0,114.7007,115.0823,114.7007,114.867,25986.0
2022-07-28 15:10:00,117.41,117.61,117.29,117.58,14478.0,114.8866,115.0823,114.7692,115.0529,14478.0
2022-07-28 15:20:00,117.6,117.78,117.58,117.76,33808.0,115.0725,115.2486,115.0529,115.2291,33808.0
2022-07-28 15:30:00,117.74,117.76,117.38,117.48,16428.0,115.2095,115.2291,114.8572,114.9551,16428.0
2022-07-28 15:40:00,117.49,117.54,117.37,117.52,26650.0,114.9649,115.0138,114.8474,114.9942,26650.0
2022-07-28 15:50:00,117.5,117.64,117.41,117.53,55740.0,114.9746,115.1116,114.8866,115.004,55740.0
2022-07-29 09:30:00,116.22,116.67,115.77,116.67,27068.0,113.7222,114.1625,113.2818,114.1625,27068.0
2022-07-29 09:40:00,116.66,117.5,116.64,117.1,13740.0,114.1527,114.9746,114.1331,114.5832,13740.0
2022-07-29 09:50:00,117.19,117.54,117.02,117.27,8988.0,114.6713,115.0138,114.505,114.7496,8988.0
2022-07-29 10:00:00,117.11,117.88,117.11,117.54,7496.0,114.593,115.3465,114.593,115.0138,7496.0
2022-07-29 10:10:00,117.51,117.61,117.21,117.21,6726.0,114.9844,115.0823,114.6909,114.6909,6726.0
2022-07-29 10:20:00,117.26,117.7,117.11,117.65,4800.0,114.7398,115.1703,114.593,115.1214,4800.0
2022-07-29 10:30:00,117.66,117.71,117.29,117.66,13520.0,115.1312,115.1801,114.7692,115.1312,13520.0
2022-07-29 10:40:00,117.69,118.06,117.69,117.83,6794.0,115.1606,115.5226,115.1606,115.2976,6794.0
2022-07-29 10:50:00,117.86,117.98,117.52,117.52,13642.0,115.3269,115.4443,114.9942,114.9942,13642.0
2022-07-29 11:00:00,117.48,117.68,117.38,117.42,18082.0,114.9551,115.1508,114.8572,114.8964,18082.0
2022-07-29 11:10:00,117.45,117.45,116.92,117.04,60544.0,114.9257,114.9257,114.4071,114.5245,60544.0
2022-07-29 11:20:00,117.09,117.12,116.63,116.75,21172.0,114.5735,114.6028,114.1233,114.2408,21172.0
2022-07-29 11:30:00,116.84,117.07,116.75,117.05,20156.0,114.3288,114.5539,114.2408,114.5343,20156.0
2022-07-29 11:40:00,117.08,117.37,117.07,117.23,28408.0,114.5637,114.8474,114.5539,114.7104,28408.0
2022-07-29 11:50:00,117.24,117.42,117.21,117.33,35068.0,114.7202,114.8964,114.6909,114.8083,35068.0
2022-07-29 12:00:00,117.36,117.47,117.27,117.33,8822.0,114.8377,114.9453,114.7496,114.8083,8822.0
2022-07-29 12:10:00,117.47,117.73,117.47,117.58,4932.0,114.9453,115.1997,114.9453,115.0529,4932.0
2022-07-29 12:20:00,117.57,117.58,117.41,117.49,19362.0,115.0431,115.0529,114.8866,114.9649,19362.0
2022-07-29 12:30:00,117.5,117.56,117.33,117.56,5622.0,114.9746,115.0334,114.8083,115.0334,5622.0
2022-07-29 12:40:00,117.47,117.67,117.42,117.67,5000.0,114.9453,115.141,114.8964,115.141,5000.0
2022-07-29 12:50:00,117.67,117.8,117.67,117.8,5000.0,115.141,115.2682,115.141,115.2682,5000.0
2022-07-29 13:00:00,117.77,117.84,117.74,117.81,2400.0,115.2388,115.3073,115.2095,115.278,2400.0
2022-07-29 13:10:00,117.82,118.0,117.82,118.0,4400.0,115.2878,115.4639,115.2878,115.4639,4400.0
2022-07-29 13:20:00,117.99,118.21,117.99,118.08,4800.0,115.4541,115.6694,115.4541,115.5422,4800.0
2022-07-29 13:30:00,118.21,118.33,118.19,118.32,3916.0,115.6694,115.7868,115.6498,115.777,3916.0
2022-07-29 13:40:00,118.34,118.38,118.2,118.2,7030.0,115.7966,115.8357,115.6596,115.6596,7030.0
2022-07-29 13:50:00,118.21,118.3,118.17,118.28,4800.0,115.6694,115.7575,115.6302,115.7379,4800.0
2022-07-29 14:00:00,118.23,118.39,118.17,118.39,6158.0,115.689,115.8455,115.6302,115.8455,6158.0
2022-07-29 14:10:00,118.39,118.41,118.27,118.39,2400.0,115.8455,115.8651,115.7281,115.8455,2400.0
2022-07-29 14:20:00,118.39,118.46,118.3,118.46,3582.0,115.8455,115.914,115.7575,115.914,3582.0
2022-07-29 14:30:00,118.49,118.67,118.42,118.67,7350.0,115.9434,116.1195,115.8749,116.1195,7350.0
2022-07-29 14:40:00,118.57,118.58,118.37,118.42,10000.0,116.0216,116.0314,115.8259,115.8749,10000.0
2022-07-29 14:50:00,118.42,118.52,118.39,118.46,4482.0,115.8749,115.9727,115.8455,115.914,4482.0
2022-07-29 15:00:00,118.45,118.71,118.41,118.49,25730.0,115.9042,116.1586,115.8651,115.9434,25730.0
2022-07-29 15:10:00,118.47,118.58,118.45,118.58,14368.0,115.9238,116.0314,115.9042,116.0314,14368.0
2022-07-29 15:20:00,118.58,118.71,118.56,118.71,16386.0,116.0314,116.1586,116.0119,116.1586,16386.0
2022-07-29 15:30:00,118.64,118.76,118.55,118.58,35478.0,116.0901,116.2076,116.0021,116.0314,35478.0
2022-07-29 15:40:00,118.6,118.91,118.49,118.9,35372.0,116.051,116.3543,115.9434,116.3446,35372.0
2022-07-29 15:50:00,118.88,118.89,118.58,118.63,57580.0,116.325,116.3348,116.0314,116.0804,57580.0
2022-08-01 09:30:00,117.48,117.58,116.83,117.58,101376.0,114.9551,115.0529,114.319,115.0529,101376.0
2022-08-01 09:40:00,117.94,118.26,117.73,117.95,4824.0,115.4052,115.7183,115.1997,115.415,4824.0
2022-08-01 09:50:00,118.1,118.66,118.1,118.61,4326.0,115.5618,116.1097,115.5618,116.0608,4326.0
2022-08-01 10:00:00,118.36,119.33,118.33,119.05,25582.0,115.8162,116.7653,115.7868,116.4913,25582.0
2022-08-01 10:10:00,119.07,119.54,119.01,119.01,13870.0,116.5109,116.9708,116.4522,116.4522,13870.0
2022-08-01 10:20:00,118.89,118.91,118.7,118.76,12640.0,116.3348,116.3543,116.1489,116.2076,12640.0
2022-08-01 10:30:00,118.82,119.04,118.71,118.98,2978.0,116.2663,116.4815,116.1586,116.4228,2978.0
2022-08-01 10:40:00,119.1,119.42,119.09,119.4,9704.0,116.5403,116.8534,116.5305,116.8338,9704.0
2022-08-01 10:50:00,119.42,119.85,119.42,119.85,5616.0,116.8534,117.2741,116.8534,117.2741,5616.0
2022-08-01 11:00:00,119.9,119.9,119.49,119.53,9400.0,117.3231,117.3231,116.9219,116.961,9400.0
2022-08-01 11:10:00,119.59,119.75,119.33,119.45,7514.0,117.0197,117.1763,116.7653,116.8827,7514.0
2022-08-01 11:20:00,119.33,119.57,119.33,119.44,6644.0,116.7653,117.0002,116.7653,116.873,6644.0
2022-08-01 11:30:00,119.35,119.35,118.92,119.07,10198.0,116.7849,116.7849,116.3641,116.5109,10198.0
2022-08-01 11:40:00,119.07,119.41,119.05,119.38,8702.0,116.5109,116.8436,116.4913,116.8142,8702.0
2022-08-01 11:50:00,119.46,119.49,119.42,119.42,2064.0,116.8925,116.9219,116.8534,116.8534,2064.0
2022-08-01 12:00:00,119.45,119.45,119.23,119.32,5640.0,116.8827,116.8827,116.6675,116.7555,5640.0
2022-08-01 12:10:00,119.23,119.26,118.81,119.08,15690.0,116.6675,116.6968,116.2565,116.5207,15690.0
2022-08-01 12:20:00,119.13,119.35,119.13,119.33,6242.0,116.5696,116.7849,116.5696,116.7653,6242.0
2022-08-01 12:30:00,119.25,119.29,119.19,119.21,3610.0,116.687,116.7262,116.6283,116.6479,3610.0
2022-08-01 12:40:00,119.17,119.39,119.1,119.16,3400.0,116.6088,116.824,116.5403,116.599,3400.0
2022-08-01 12:50:00,119.14,119.19,119.06,119.06,1356.0,116.5794,116.6283,116.5011,116.5011,1356.0
2022-08-01 13:00:00,118.98,118.98,118.58,118.76,6010.0,116.4228,116.4228,116.0314,116.2076,6010.0
2022-08-01 13:10:00,118.72,118.78,118.54,118.54,1200.0,116.1684,116.2271,115.9923,115.9923,1200.0
2022-08-01 13:20:00,118.38,118.52,118.32,118.33,15016.0,115.8357,115.9727,115.777,115.7868,15016.0
2022-08-01 13:30:00,118.24,118.32,118.19,118.29,10494.0,115.6987,115.777,115.6498,115.7477,10494.0
2022-08-01 13:40:00,118.27,118.32,118.03,118.07,30576.0,115.7281,115.777,115.4933,115.5324,30576.0
2022-08-01 13:50:00,118.25,118.31,118.07,118.27,4540.0,115.7085,115.7672,115.5324,115.7281,4540.0
2022-08-01 14:00:00,118.1,118.32,118.05,118.32,3906.0,115.5618,115.777,115.5128,115.777,3906.0
2022-08-01 14:10:00,118.27,118.7,118.27,118.44,5280.0,115.7281,116.1489,115.7281,115.8944,5280.0
2022-08-01 14:20:00,118.75,118.75,118.57,118.61,7178.0,116.1978,116.1978,116.0216,116.0608,7178.0
2022-08-01 14:30:00,118.64,118.75,118.64,118.75,2584.0,116.0901,116.1978,116.0901,116.1978,2584.0
2022-08-01 14:40:00,118.76,118.76,118.5,118.61,8082.0,116.2076,116.2076,115.9532,116.0608,8082.0
2022-08-01 14:50:00,118.58,119.11,118.56,119.07,12264.0,116.0314,116.55,116.0119,116.5109,12264.0
2022-08-01 15:00:00,119.02,119.03,118.79,118.99,14278.0,116.462,116.4718,116.2369,116.4326,14278.0
2022-08-01 15:10:00,118.92,119.19,118.81,118.95,10074.0,116.3641,116.6283,116.2565,116.3935,10074.0
2022-08-01 15:20:00,118.92,118.92,118.56,118.61,22120.0,116.3641,116.3641,116.0119,116.0608,22120.0
2022-08-01 15:30:00,118.66,118.7,118.46,118.62,14100.0,116.1097,116.1489,115.914,116.0706,14100.0
2022-08-01 15:40:00,118.63,118.86,118.55,118.86,14910.0,116.0804,116.3054,116.0021,116.3054,14910.0
2022-08-01 15:50:00,118.83,118.94,118.67,118.83,49136.0,116.2761,116.3837,116.1195,116.2761,49136.0
2022-08-02 09:30:00,117.55,118.12,117.47,118.09,29274.0,115.0236,115.5813,114.9453,115.552,29274.0
2022-08-02 09:40:00,118.16,118.5,117.82,118.06,20378.0,115.6205,115.9532,115.2878,115.5226,20378.0
2022-08-02 09:50:00,118.04,118.11,117.56,117.82,20022.0,115.503,115.5715,115.0334,115.2878,20022.0
2022-08-02 10:00:00,117.69,117.76,117.22,117.25,13062.0,115.1606,115.2291,114.7007,114.73,13062.0
2022-08-02 10:10:00,117.21,117.79,117.0,117.44,26960.0,114.6909,115.2584,114.4854,114.9159,26960.0
2022-08-02 10:20:00,117.53,117.74,117.3,117.7,12362.0,115.004,115.2095,114.7789,115.1703,12362.0
2022-08-02 10:30:00,117.78,117.86,117.54,117.75,9208.0,115.2486,115.3269,115.0138,115.2193,9208.0
2022-08-02 10:40:00,117.73,118.5,117.64,118.5,21524.0,115.1997,115.9532,115.1116,115.9532,21524.0
2022-08-02 10:50:00,118.51,119.0,118.47,118.59,107784.0,115.9629,116.4424,115.9238,116.0412,107784.0
2022-08-02 11:00:00,118.68,118.71,118.42,118.48,16430.0,116.1293,116.1586,115.8749,115.9336,16430.0
2022-08-02 11:10:00,118.49,118.5,118.29,118.44,14844.0,115.9434,115.9532,115.7477,115.8944,14844.0
2022-08-02 11:20:00,118.35,118.74,118.23,118.73,19758.0,115.8064,116.188,115.689,116.1782,19758.0
2022-08-02 11:30:00,118.66,118.92,118.33,118.78,15204.0,116.1097,116.3641,115.7868,116.2271,15204.0
2022-08-02 11:40:00,118.83,119.01,118.81,119.01,8770.0,116.2761,116.4522,116.2565,116.4522,8770.0
2022-08-02 11:50:00,119.0,119.1,118.92,118.99,9202.0,116.4424,116.5403,116.3641,116.4326,9202.0
2022-08-02 12:00:00,119.09,119.42,119.08,119.41,3922.0,116.5305,116.8534,116.5207,116.8436,3922.0
2022-08-02 12:10:00,119.42,119.78,119.42,119.78,1800.0,116.8534,117.2056,116.8534,117.2056,1800.0
2022-08-02 12:20:00,119.79,120.2,119.78,120.13,18088.0,117.2154,117.6166,117.2056,117.5481,18088.0
2022-08-02 12:30:00,120.17,120.23,119.97,120.23,8532.0,117.5873,117.646,117.3916,117.646,8532.0
2022-08-02 12:40:00,120.25,120.34,120.04,120.08,5130.0,117.6655,117.7536,117.4601,117.4992,5130.0
2022-08-02 12:50:00,120.11,120.14,120.03,120.1,2826.0,117.5286,117.5579,117.4503,117.5188,2826.0
2022-08-02 13:00:00,120.11,120.11,119.81,119.94,12768.0,117.5286,117.5286,117.235,117.3622,12768.0
2022-08-02 13:10:00,119.94,119.96,119.83,119.83,7314.0,117.3622,117.3818,117.2546,117.2546,7314.0
2022-08-02 13:20:00,119.77,119.85,119.21,119.29,22750.0,117.1959,117.2741,116.6479,116.7262,22750.0
2022-08-02 13:30:00,119.25,119.25,118.48,118.53,39542.0,116.687,116.687,115.9336,115.9825,39542.0
2022-08-02 13:40:00,118.54,118.71,118.41,118.51,32092.0,115.9923,116.1586,115.8651,115.9629,32092.0
2022-08-02 13:50:00,118.49,118.72,118.44,118.64,8962.0,115.9434,116.1684,115.8944,116.0901,8962.0
2022-08-02 14:00:00,118.61,119.13,118.51,119.12,14352.0,116.0608,116.5696,115.9629,116.5598,14352.0
2022-08-02 14:10:00,119.11,119.11,118.95,119.05,4800.0,116.55,116.55,116.3935,116.4913,4800.0
2022-08-02 14:20:00,119.02,119.32,119.02,119.32,4700.0,116.462,116.7555,116.462,116.7555,4700.0
2022-08-02 14:30:00,119.32,119.5,119.28,119.3,14218.0,116.7555,116.9317,116.7164,116.736,14218.0
2022-08-02 14:40:00,119.36,119.42,119.09,119.42,10540.0,116.7947,116.8534,116.5305,116.8534,10540.0
2022-08-02 14:50:00,119.36,119.36,118.98,119.05,7896.0,116.7947,116.7947,116.4228,116.4913,7896.0
2022-08-02 15:00:00,119.08,119.23,118.96,118.98,38084.0,116.5207,116.6675,116.4033,116.4228,38084.0
2022-08-02 15:10:00,119.0,119.11,118.58,118.64,83240.0,116.4424,116.55,116.0314,116.0901,83240.0
2022-08-02 15:20:00,118.66,119.13,118.56,119.1,12074.0,116.1097,116.5696,116.0119,116.5403,12074.0
2022-08-02 15:30:00,119.09,119.27,118.92,119.0,23388.0,116.5305,116.7066,116.3641,116.4424,23388.0
2022-08-02 15:40:00,119.05,119.05,118.74,118.85,22126.0,116.4913,116.4913,116.188,116.2956,22126.0
2022-08-02 15:50:00,118.82,118.9,118.57,118.57,48280.0,116.2663,116.3446,116.0216,116.0216,48280.0
2022-08-03 09:30:00,118.46,119.14,118.27,119.13,25306.0,115.914,116.5794,115.7281,116.5696,25306.0
2022-08-03 09:40:00,119.02,119.06,118.58,118.6,5822.0,116.462,116.5011,116.0314,116.051,5822.0
2022-08-03 09:50:00,118.66,119.05,118.47,119.05,12088.0,116.1097,116.4913,115.9238,116.4913,12088.0
2022-08-03 10:00:00,119.0,119.46,118.83,119.32,11600.0,116.4424,116.8925,116.2761,116.7555,11600.0
2022-08-03 10:10:00,119.34,119.49,119.04,119.04,7072.0,116.7751,116.9219,116.4815,116.4815,7072.0
2022-08-03 10:20:00,119.22,119.33,119.22,119.31,1648.0,116.6577,116.7653,116.6577,116.7457,1648.0
2022-08-03 10:30:00,119.42,119.42,118.8,119.05,5206.0,116.8534,116.8534,116.2467,116.4913,5206.0
2022-08-03 10:40:00,119.22,119.34,119.14,119.34,3416.0,116.6577,116.7751,116.5794,116.7751,3416.0
2022-08-03 10:50:00,119.4,119.55,119.37,119.55,10004.0,116.8338,116.9806,116.8045,116.9806,10004.0
2022-08-03 11:00:00,119.46,119.47,119.39,119.4,3200.0,116.8925,116.9023,116.824,116.8338,3200.0
2022-08-03 11:10:00,119.47,119.88,119.42,119.8,8620.0,116.9023,117.3035,116.8534,117.2252,8620.0
2022-08-03 11:20:00,119.82,120.07,119.82,120.05,7900.0,117.2448,117.4894,117.2448,117.4698,7900.0
2022-08-03 11:30:00,120.02,120.32,119.96,120.26,10400.0,117.4405,117.734,117.3818,117.6753,10400.0
2022-08-03 11:40:00,120.3,120.47,120.2,120.32,24224.0,117.7145,117.8808,117.6166,117.734,24224.0
2022-08-03 11:50:00,120.29,120.38,120.11,120.28,11898.0,117.7047,117.7927,117.5286,117.6949,11898.0
2022-08-03 12:00:00,120.33,120.39,120.13,120.13,11930.0,117.7438,117.8025,117.5481,117.5481,11930.0
2022-08-03 12:10:00,120.17,120.19,119.99,120.15,4250.0,117.5873,117.6068,117.4111,117.5677,4250.0
2022-08-03 12:20:00,120.16,120.22,120.16,120.16,7400.0,117.5775,117.6362,117.5775,117.5775,7400.0
2022-08-03 12:30:00,120.21,120.57,120.21,120.44,10300.0,117.6264,117.9787,117.6264,117.8515,10300.0
2022-08-03 12:40:00,120.46,120.76,120.46,120.74,37628.0,117.871,118.1646,117.871,118.145,37628.0
2022-08-03 12:50:00,120.76,120.85,120.73,120.78,7776.0,118.1646,118.2526,118.1352,118.1842,7776.0
2022-08-03 13:00:00,120.8,120.98,120.74,120.97,15220.0,118.2037,118.3799,118.145,118.3701,15220.0
2022-08-03 13:10:00,120.98,121.11,120.9,120.96,22318.0,118.3799,118.5071,118.3016,118.3603,22318.0
2022-08-03 13:20:00,120.97,121.2,120.88,121.16,26872.0,118.3701,118.5951,118.282,118.556,26872.0
2022-08-03 13:30:00,121.15,121.23,121.03,121.09,8700.0,118.5462,118.6245,118.4288,118.4875,8700.0
2022-08-03 13:40:00,121.07,121.13,120.97,121.11,11382.0,118.4679,118.5266,118.3701,118.5071,11382.0
2022-08-03 13:50:00,121.14,121.25,121.14,121.19,2550.0,118.5364,118.6441,118.5364,118.5853,2550.0
2022-08-03 14:00:00,121.16,121.25,121.14,121.19,6752.0,118.556,118.6441,118.5364,118.5853,6752.0
2022-08-03 14:10:00,121.21,121.48,121.19,121.48,4614.0,118.6049,118.8691,118.5853,118.8691,4614.0
2022-08-03 14:20:00,121.49,121.67,121.48,121.51,12978.0,118.8789,119.055,118.8691,118.8985,12978.0
2022-08-03 14:30:00,121.51,121.76,121.46,121.71,10812.0,118.8985,119.1431,118.8495,119.0942,10812.0
2022-08-03 14:40:00,121.67,121.69,121.44,121.64,7286.0,119.055,119.0746,118.83,119.0257,7286.0
2022-08-03 14:50:00,121.6,121.7,121.58,121.61,4460.0,118.9865,119.0844,118.967,118.9963,4460.0
2022-08-03 15:00:00,121.57,121.72,121.5,121.6,7630.0,118.9572,119.1039,118.8887,118.9865,7630.0
2022-08-03 15:10:00,121.58,121.61,121.29,121.39,14450.0,118.967,118.9963,118.6832,118.781,14450.0
2022-08-03 15:20:00,121.41,121.47,121.31,121.31,9346.0,118.8006,118.8593,118.7028,118.7028,9346.0
2022-08-03 15:30:00,121.3,121.5,121.3,121.41,17038.0,118.693,118.8887,118.693,118.8006,17038.0
2022-08-03 15:40:00,121.39,121.61,121.22,121.22,14808.0,118.781,118.9963,118.6147,118.6147,14808.0
2022-08-03 15:50:00,121.28,121.7,121.28,121.32,96548.0,118.6734,119.0844,118.6734,118.7125,96548.0
2022-08-04 09:30:00,121.2,121.48,120.92,121.28,8088.0,118.5951,118.8691,118.3211,118.6734,8088.0
2022-08-04 09:40:00,121.26,122.17,121.26,121.91,10596.0,118.6538,119.5443,118.6538,119.2899,10596.0
2022-08-04 09:50:00,121.96,122.1,121.5,122.08,42012.0,119.3388,119.4758,118.8887,119.4562,42012.0
2022-08-04 10:00:00,121.96,122.38,121.92,121.97,15266.0,119.3388,119.7498,119.2997,119.3486,15266.0
2022-08-04 10:10:00,122.06,122.06,121.39,121.62,7800.0,119.4366,119.4366,118.781,119.0061,7800.0
2022-08-04 10:20:00,121.63,121.96,121.63,121.72,3240.0,119.0159,119.3388,119.0159,119.1039,3240.0
2022-08-04 10:30:00,121.54,121.61,121.11,121.11,17468.0,118.9278,118.9963,118.5071,118.5071,17468.0
2022-08-04 10:40:00,121.11,121.54,121.11,121.44,9110.0,118.5071,118.9278,118.5071,118.83,9110.0
2022-08-04 10:50:00,121.53,121.97,121.53,121.86,5244.0,118.918,119.3486,118.918,119.2409,5244.0
2022-08-04 11:00:00,121.76,121.81,121.76,121.79,1000.0,119.1431,119.192,119.1431,119.1724,1000.0
2022-08-04 11:10:00,121.77,121.8,121.27,121.53,6642.0,119.1529,119.1822,118.6636,118.918,6642.0
2022-08-04 11:20:00,121.67,121.72,121.49,121.62,3000.0,119.055,119.1039,118.8789,119.0061,3000.0
2022-08-04 11:30:00,121.65,121.67,121.48,121.48,4182.0,119.0355,119.055,118.8691,118.8691,4182.0
2022-08-04 11:40:00,121.5,121.89,121.45,121.89,6498.0,118.8887,119.2703,118.8398,119.2703,6498.0
2022-08-04 11:50:00,122.0,122.41,122.0,122.29,8814.0,119.3779,119.7791,119.3779,119.6617,8814.0
2022-08-04 12:00:00,122.31,122.37,122.06,122.19,9584.0,119.6813,119.74,119.4366,119.5638,9584.0
2022-08-04 12:10:00,122.19,122.37,122.1,122.26,8618.0,119.5638,119.74,119.4758,119.6323,8618.0
2022-08-04 12:20:00,122.14,122.31,122.11,122.27,6600.0,119.5149,119.6813,119.4856,119.6421,6600.0
2022-08-04 12:30:00,122.09,122.11,122.02,122.02,3000.0,119.466,119.4856,119.3975,119.3975,3000.0
2022-08-04 12:40:00,121.98,122.03,121.58,121.58,5664.0,119.3584,119.4073,118.967,118.967,5664.0
2022-08-04 12:50:00,121.75,121.85,121.71,121.76,4054.0,119.1333,119.2312,119.0942,119.1431,4054.0
2022-08-04 13:00:00,121.78,121.95,121.78,121.94,9504.0,119.1627,119.329,119.1627,119.3192,9504.0
2022-08-04 13:10:00,122.05,122.18,122.01,122.17,4442.0,119.4269,119.5541,119.3877,119.5443,4442.0
2022-08-04 13:20:00,122.17,122.33,122.03,122.24,12654.0,119.5443,119.7008,119.4073,119.6128,12654.0
2022-08-04 13:30:00,122.23,122.46,122.19,122.42,5284.0,119.603,119.828,119.5638,119.7889,5284.0
2022-08-04 13:40:00,122.47,122.51,122.32,122.51,8228.0,119.8378,119.877,119.6911,119.877,8228.0
2022-08-04 13:50:00,122.51,122.51,122.32,122.33,3714.0,119.877,119.877,119.6911,119.7008,3714.0
2022-08-04 14:00:00,122.33,122.33,122.2,122.25,3750.0,119.7008,119.7008,119.5736,119.6226,3750.0
2022-08-04 14:10:00,122.11,122.35,122.07,122.35,4292.0,119.4856,119.7204,119.4464,119.7204,4292.0
2022-08-04 14:20:00,122.36,122.42,122.2,122.42,3128.0,119.7302,119.7889,119.5736,119.7889,3128.0
2022-08-04 14:30:00,122.44,122.45,122.25,122.29,6676.0,119.8085,119.8183,119.6226,119.6617,6676.0
2022-08-04 14:40:00,122.31,122.42,122.16,122.42,6250.0,119.6813,119.7889,119.5345,119.7889,6250.0
2022-08-04 14:50:00,122.42,122.61,122.42,122.6,23308.0,119.7889,119.9748,119.7889,119.965,23308.0
2022-08-04 15:00:00,122.52,122.64,122.42,122.6,6282.0,119.8868,120.0042,119.7889,119.965,6282.0
2022-08-04 15:10:00,122.62,122.86,122.62,122.8,33600.0,119.9846,120.2194,119.9846,120.1607,33600.0
2022-08-04 15:20:00,122.76,122.76,122.49,122.58,57254.0,120.1216,120.1216,119.8574,119.9455,57254.0
2022-08-04 15:30:00,122.56,122.56,122.31,122.31,12382.0,119.9259,119.9259,119.6813,119.6813,12382.0
2022-08-04 15:40:00,122.33,122.41,122.22,122.36,16108.0,119.7008,119.7791,119.5932,119.7302,16108.0
2022-08-04 15:50:00,122.39,122.71,122.39,122.67,52946.0,119.7595,120.0727,119.7595,120.0335,52946.0
2022-08-05 09:30:00,120.56,121.72,120.51,121.67,41940.0,117.9689,119.1039,117.92,119.055,41940.0
2022-08-05 09:40:00,121.75,121.75,121.06,121.27,4900.0,119.1333,119.1333,118.4581,118.6636,4900.0
2022-08-05 09:50:00,121.24,121.69,121.24,121.31,40364.0,118.6343,119.0746,118.6343,118.7028,40364.0
2022-08-05 10:00:00,121.47,122.0,121.32,122.0,32994.0,118.8593,119.3779,118.7125,119.3779,32994.0
2022-08-05 10:10:00,122.06,122.7,121.99,122.64,11216.0,119.4366,120.0629,119.3681,120.0042,11216.0
2022-08-05 10:20:00,122.65,122.75,122.14,122.2,4164.0,120.014,120.1118,119.5149,119.5736,4164.0
2022-08-05 10:30:00,122.23,122.23,122.1,122.11,10596.0,119.603,119.603,119.4758,119.4856,10596.0
2022-08-05 10:40:00,122.12,122.25,122.03,122.24,8024.0,119.4954,119.6226,119.4073,119.6128,8024.0
2022-08-05 10:50:00,122.11,122.11,121.63,121.67,4878.0,119.4856,119.4856,119.0159,119.055,4878.0
2022-08-05 11:00:00,121.52,121.52,121.31,121.35,9980.0,118.9082,118.9082,118.7028,118.7419,9980.0
2022-08-05 11:10:00,121.26,121.26,121.01,121.02,3124.0,118.6538,118.6538,118.4092,118.419,3124.0
2022-08-05 11:20:00,120.99,121.02,120.08,120.08,22000.0,118.3896,118.419,117.4992,117.4992,22000.0
2022-08-05 11:30:00,120.08,120.61,120.08,120.51,7218.0,117.4992,118.0178,117.4992,117.92,7218.0
2022-08-05 11:40:00,120.48,120.58,120.25,120.36,5400.0,117.8906,117.9885,117.6655,117.7732,5400.0
2022-08-05 11:50:00,120.54,120.59,120.46,120.5,1600.0,117.9493,117.9982,117.871,117.9102,1600.0
2022-08-05 12:00:00,120.72,120.93,120.66,120.74,13468.0,118.1254,118.3309,118.0667,118.145,13468.0
2022-08-05 12:10:00,120.77,121.11,120.77,121.11,7344.0,118.1744,118.5071,118.1744,118.5071,7344.0
2022-08-05 12:20:00,121.1,121.13,120.92,121.08,6162.0,118.4973,118.5266,118.3211,118.4777,6162.0
2022-08-05 12:30:00,121.0,121.0,120.64,120.78,2220.0,118.3994,118.3994,118.0472,118.1842,2220.0
2022-08-05 12:40:00,120.94,121.33,120.94,121.33,7906.0,118.3407,118.7223,118.3407,118.7223,7906.0
2022-08-05 12:50:00,121.29,121.52,121.29,121.52,2240.0,118.6832,118.9082,118.6832,118.9082,2240.0
2022-08-05 13:00:00,121.53,121.74,121.42,121.67,5334.0,118.918,119.1235,118.8104,119.055,5334.0
2022-08-05 13:10:00,121.73,121.92,121.71,121.8,24510.0,119.1137,119.2997,119.0942,119.1822,24510.0
2022-08-05 13:20:00,121.71,121.83,121.57,121.78,5578.0,119.0942,119.2116,118.9572,119.1627,5578.0
2022-08-05 13:30:00,121.68,121.77,121.68,121.74,1324.0,119.0648,119.1529,119.0648,119.1235,1324.0
2022-08-05 13:40:00,121.76,121.76,121.44,121.44,10024.0,119.1431,119.1431,118.83,118.83,10024.0
2022-08-05 13:50:00,121.46,121.49,121.2,121.3,7192.0,118.8495,118.8789,118.5951,118.693,7192.0
2022-08-05 14:00:00,121.29,121.33,121.19,121.28,12502.0,118.6832,118.7223,118.5853,118.6734,12502.0
2022-08-05 14:10:00,121.28,121.37,121.1,121.36,6052.0,118.6734,118.7615,118.4973,118.7517,6052.0
2022-08-05 14:20:00,121.31,121.36,120.95,120.95,12850.0,118.7028,118.7517,118.3505,118.3505,12850.0
2022-08-05 14:30:00,120.91,121.25,120.9,121.2,6338.0,118.3114,118.6441,118.3016,118.5951,6338.0
2022-08-05 14:40:00,121.22,121.26,121.17,121.25,5984.0,118.6147,118.6538,118.5658,118.6441,5984.0
2022-08-05 14:50:00,121.13,121.16,120.95,121.04,4240.0,118.5266,118.556,118.3505,118.4386,4240.0
2022-08-05 15:00:00,121.22,121.28,121.05,121.25,6656.0,118.6147,118.6734,118.4483,118.6441,6656.0
2022-08-05 15:10:00,121.26,121.54,121.26,121.42,12636.0,118.6538,118.9278,118.6538,118.8104,12636.0
2022-08-05 15:20:00,121.42,121.5,121.29,121.5,16904.0,118.8104,118.8887,118.6832,118.8887,16904.0
2022-08-05 15:30:00,121.44,121.51,121.41,121.42,12350.0,118.83,118.8985,118.8006,118.8104,12350.0
2022-08-05 15:40:00,121.43,121.78,121.36,121.68,25690.0,118.8202,119.1627,118.7517,119.0648,25690.0
2022-08-05 15:50:00,121.83,121.89,121.66,121.8,62418.0,119.2116,119.2703,119.0452,119.1822,62418.0
2022-08-08 09:30:00,120.2,121.17,119.75,121.13,74720.0,117.6166,118.5658,117.1763,118.5266,74720.0
2022-08-08 09:40:00,121.0,121.24,120.57,120.85,51962.0,118.3994,118.6343,117.9787,118.2526,51962.0
2022-08-08 09:50:00,120.88,121.18,120.69,120.69,24116.0,118.282,118.5756,118.0961,118.0961,24116.0
2022-08-08 10:00:00,120.83,121.32,120.61,120.94,28824.0,118.2331,118.7125,118.0178,118.3407,28824.0
2022-08-08 10:10:00,120.91,121.17,120.57,120.6,7804.0,118.3114,118.5658,117.9787,118.008,7804.0
2022-08-08 10:20:00,120.58,120.69,120.2,120.2,8514.0,117.9885,118.0961,117.6166,117.6166,8514.0
2022-08-08 10:30:00,120.31,120.71,120.21,120.63,9936.0,117.7243,118.1157,117.6264,118.0374,9936.0
2022-08-08 10:40:00,120.53,120.53,119.81,119.94,7946.0,117.9395,117.9395,117.235,117.3622,7946.0
2022-08-08 10:50:00,119.89,119.98,119.74,119.81,13714.0,117.3133,117.4013,117.1665,117.235,13714.0
2022-08-08 11:00:00,119.82,120.01,119.82,119.92,6306.0,117.2448,117.4307,117.2448,117.3426,6306.0
2022-08-08 11:10:00,119.85,119.93,119.19,119.2,4446.0,117.2741,117.3524,116.6283,116.6381,4446.0
2022-08-08 11:20:00,119.25,119.32,119.11,119.13,5012.0,116.687,116.7555,116.55,116.5696,5012.0
2022-08-08 11:30:00,119.28,119.39,118.73,118.78,10926.0,116.7164,116.824,116.1782,116.2271,10926.0
2022-08-08 11:40:00,118.8,118.91,118.32,118.39,44508.0,116.2467,116.3543,115.777,115.8455,44508.0
2022-08-08 11:50:00,118.49,119.1,118.49,119.03,13242.0,115.9434,116.5403,115.9434,116.4718,13242.0
2022-08-08 12:00:00,119.0,119.19,118.73,118.8,22492.0,116.4424,116.6283,116.1782,116.2467,22492.0
2022-08-08 12:10:00,118.9,118.9,118.12,118.21,60038.0,116.3446,116.3446,115.5813,115.6694,60038.0
2022-08-08 12:20:00,118.17,118.44,118.03,118.22,24562.0,115.6302,115.8944,115.4933,115.6792,24562.0
2022-08-08 12:30:00,118.13,118.62,118.13,118.58,13200.0,115.5911,116.0706,115.5911,116.0314,13200.0
2022-08-08 12:40:00,118.6,118.99,118.59,118.99,2400.0,116.051,116.4326,116.0412,116.4326,2400.0
2022-08-08 12:50:00,119.08,119.22,118.92,119.05,19762.0,116.5207,116.6577,116.3641,116.4913,19762.0
2022-08-08 13:00:00,119.0,119.19,118.92,119.19,12982.0,116.4424,116.6283,116.3641,116.6283,12982.0
2022-08-08 13:10:00,119.21,119.55,119.21,119.49,5200.0,116.6479,116.9806,116.6479,116.9219,5200.0
2022-08-08 13:20:00,119.44,119.44,119.15,119.15,4000.0,116.873,116.873,116.5892,116.5892,4000.0
2022-08-08 13:30:00,119.28,119.3,118.99,119.08,6462.0,116.7164,116.736,116.4326,116.5207,6462.0
2022-08-08 13:40:00,119.1,119.22,119.05,119.05,6636.0,116.5403,116.6577,116.4913,116.4913,6636.0
2022-08-08 13:50:00,119.03,119.33,119.03,119.31,13232.0,116.4718,116.7653,116.4718,116.7457,13232.0
2022-08-08 14:00:00,119.29,119.29,118.58,118.86,5022.0,116.7262,116.7262,116.0314,116.3054,5022.0
2022-08-08 14:10:00,118.97,118.97,118.73,118.8,3702.0,116.4131,116.4131,116.1782,116.2467,3702.0
2022-08-08 14:20:00,118.74,118.87,118.71,118.72,3400.0,116.188,116.3152,116.1586,116.1684,3400.0
2022-08-08 14:30:00,118.79,118.83,118.55,118.57,8274.0,116.2369,116.2761,116.0021,116.0216,8274.0
2022-08-08 14:40:00,118.56,118.73,118.55,118.65,8174.0,116.0119,116.1782,116.0021,116.0999,8174.0
2022-08-08 14:50:00,118.65,118.78,118.44,118.77,13726.0,116.0999,116.2271,115.8944,116.2174,13726.0
2022-08-08 15:00:00,118.76,118.98,118.76,118.8,5928.0,116.2076,116.4228,116.2076,116.2467,5928.0
2022-08-08 15:10:00,118.89,119.01,118.72,118.87,26436.0,116.3348,116.4522,116.1684,116.3152,26436.0
2022-08-08 15:20:00,118.95,119.24,118.86,119.18,11066.0,116.3935,116.6773,116.3054,116.6185,11066.0
2022-08-08 15:30:00,119.14,119.43,119.04,119.43,25622.0,116.5794,116.8632,116.4815,116.8632,25622.0
2022-08-08 15:40:00,119.5,119.71,119.42,119.6,50484.0,116.9317,117.1371,116.8534,117.0295,50484.0
2022-08-08 15:50:00,119.57,119.8,119.49,119.74,77514.0,117.0002,117.2252,116.9219,117.1665,77514.0
2022-08-09 09:30:00,117.21,117.21,116.39,116.47,58218.0,114.6909,114.6909,113.8885,113.9668,58218.0
2022-08-09 09:40:00,116.52,116.91,116.29,116.32,18156.0,114.0157,114.3973,113.7907,113.82,18156.0
2022-08-09 09:50:00,116.46,116.48,115.35,115.47,45846.0,113.957,113.9766,112.8709,112.9883,45846.0
2022-08-09 10:00:00,115.44,115.56,114.97,114.97,59584.0,112.9589,113.0763,112.499,112.499,59584.0
2022-08-09 10:10:00,114.95,115.64,114.92,115.5,67958.0,112.4795,113.1546,112.4501,113.0176,67958.0
2022-08-09 10:20:00,115.55,115.58,114.91,115.36,16164.0,113.0666,113.0959,112.4403,112.8806,16164.0
2022-08-09 10:30:00,115.32,115.61,115.26,115.36,20146.0,112.8415,113.1253,112.7828,112.8806,20146.0
2022-08-09 10:40:00,115.19,115.57,115.19,115.57,28384.0,112.7143,113.0861,112.7143,113.0861,28384.0
2022-08-09 10:50:00,115.56,115.7,115.24,115.32,32824.0,113.0763,113.2133,112.7632,112.8415,32824.0
2022-08-09 11:00:00,115.31,115.31,114.69,114.86,44588.0,112.8317,112.8317,112.225,112.3914,44588.0
2022-08-09 11:10:00,114.85,115.24,114.8,115.15,25840.0,112.3816,112.7632,112.3327,112.6752,25840.0
2022-08-09 11:20:00,115.13,115.3,114.96,115.08,9898.0,112.6556,112.8219,112.4892,112.6067,9898.0
2022-08-09 11:30:00,115.07,115.18,114.81,114.81,43954.0,112.5969,112.7045,112.3425,112.3425,43954.0
2022-08-09 11:40:00,114.73,114.79,114.38,114.38,52728.0,112.2642,112.3229,111.9217,111.9217,52728.0
2022-08-09 11:50:00,114.36,114.38,113.95,114.13,39626.0,111.9021,111.9217,111.5009,111.6771,39626.0
2022-08-09 12:00:00,114.12,114.14,113.81,113.82,22732.0,111.6673,111.6869,111.364,111.3737,22732.0
2022-08-09 12:10:00,113.81,113.85,113.56,113.59,28460.0,111.364,111.4031,111.1193,111.1487,28460.0
2022-08-09 12:20:00,113.59,113.71,113.38,113.42,21472.0,111.1487,111.2661,110.9432,110.9823,21472.0
2022-08-09 12:30:00,113.44,113.67,113.38,113.57,18298.0,111.0019,111.227,110.9432,111.1291,18298.0
2022-08-09 12:40:00,113.58,113.74,113.53,113.61,11102.0,111.1389,111.2955,111.09,111.1683,11102.0
2022-08-09 12:50:00,113.58,113.58,113.46,113.55,5564.0,111.1389,111.1389,111.0215,111.1095,5564.0
2022-08-09 13:00:00,113.61,113.97,113.6,113.76,10854.0,111.1683,111.5205,111.1585,111.315,10854.0
2022-08-09 13:10:00,113.79,113.92,113.76,113.79,9650.0,111.3444,111.4716,111.315,111.3444,9650.0
2022-08-09 13:20:00,113.8,114.07,113.78,114.07,14482.0,111.3542,111.6184,111.3346,111.6184,14482.0
2022-08-09 13:30:00,114.05,114.05,113.75,113.82,18112.0,111.5988,111.5988,111.3052,111.3737,18112.0
2022-08-09 13:40:00,113.83,114.17,113.72,114.07,16802.0,111.3835,111.7162,111.2759,111.6184,16802.0
2022-08-09 13:50:00,114.13,114.29,114.05,114.28,15504.0,111.6771,111.8336,111.5988,111.8239,15504.0
2022-08-09 14:00:00,114.3,114.4,114.08,114.11,19202.0,111.8434,111.9413,111.6282,111.6575,19202.0
2022-08-09 14:10:00,114.08,114.14,113.85,113.89,29060.0,111.6282,111.6869,111.4031,111.4422,29060.0
2022-08-09 14:20:00,113.88,114.03,113.77,114.02,22640.0,111.4324,111.5792,111.3248,111.5694,22640.0
2022-08-09 14:30:00,113.99,114.47,113.99,114.24,30798.0,111.5401,112.0098,111.5401,111.7847,30798.0
2022-08-09 14:40:00,114.24,114.69,114.19,114.69,28000.0,111.7847,112.225,111.7358,112.225,28000.0
2022-08-09 14:50:00,114.7,115.0,114.7,114.78,56812.0,112.2348,112.5284,112.2348,112.3131,56812.0
2022-08-09 15:00:00,114.76,114.96,114.76,114.86,38432.0,112.2935,112.4892,112.2935,112.3914,38432.0
2022-08-09 15:10:00,114.86,115.13,114.78,115.05,43636.0,112.3914,112.6556,112.3131,112.5773,43636.0
2022-08-09 15:20:00,115.02,115.17,114.96,114.98,39054.0,112.5479,112.6947,112.4892,112.5088,39054.0
2022-08-09 15:30:00,114.97,115.05,114.84,114.95,23218.0,112.499,112.5773,112.3718,112.4795,23218.0
2022-08-09 15:40:00,114.93,115.04,114.77,114.94,48290.0,112.4599,112.5675,112.3033,112.4697,48290.0
2022-08-09 15:50:00,114.97,115.06,114.66,114.73,73578.0,112.499,112.5871,112.1957,112.2642,73578.0
2022-08-10 09:30:00,117.81,117.92,116.45,116.45,62774.0,115.278,115.3856,113.9472,113.9472,62774.0
2022-08-10 09:40:00,116.3,116.95,116.26,116.95,27500.0,113.8004,114.4365,113.7613,114.4365,27500.0
2022-08-10 09:50:00,117.0,117.17,116.56,116.89,19516.0,114.4854,114.6517,114.0548,114.3778,19516.0
2022-08-10 10:00:00,116.95,117.38,116.95,117.17,37182.0,114.4365,114.8572,114.4365,114.6517,37182.0
2022-08-10 10:10:00,117.2,117.31,116.54,116.54,26414.0,114.6811,114.7887,114.0353,114.0353,26414.0
2022-08-10 10:20:00,116.46,116.94,116.36,116.86,23450.0,113.957,114.4267,113.8591,114.3484,23450.0
2022-08-10 10:30:00,116.71,117.19,116.71,117.17,7400.0,114.2016,114.6713,114.2016,114.6517,7400.0
2022-08-10 10:40:00,117.13,117.41,117.13,117.41,5000.0,114.6126,114.8866,114.6126,114.8866,5000.0
2022-08-10 10:50:00,117.5,117.66,117.42,117.66,10616.0,114.9746,115.1312,114.8964,115.1312,10616.0
2022-08-10 11:00:00,117.64,118.22,117.64,118.07,19612.0,115.1116,115.6792,115.1116,115.5324,19612.0
2022-08-10 11:10:00,118.01,118.06,117.89,118.04,11694.0,115.4737,115.5226,115.3563,115.503,11694.0
2022-08-10 11:20:00,118.19,118.53,118.19,118.5,21646.0,115.6498,115.9825,115.6498,115.9532,21646.0
2022-08-10 11:30:00,118.5,118.82,118.49,118.55,63912.0,115.9532,116.2663,115.9434,116.0021,63912.0
2022-08-10 11:40:00,118.58,119.02,118.58,118.83,24666.0,116.0314,116.462,116.0314,116.2761,24666.0
2022-08-10 11:50:00,118.8,119.03,118.69,118.91,14422.0,116.2467,116.4718,116.1391,116.3543,14422.0
2022-08-10 12:00:00,119.06,119.08,118.84,118.91,11076.0,116.5011,116.5207,116.2858,116.3543,11076.0
2022-08-10 12:10:00,118.89,118.94,118.44,118.44,6748.0,116.3348,116.3837,115.8944,115.8944,6748.0
2022-08-10 12:20:00,118.41,118.51,118.23,118.5,24546.0,115.8651,115.9629,115.689,115.9532,24546.0
2022-08-10 12:30:00,118.49,118.54,118.42,118.53,2684.0,115.9434,115.9923,115.8749,115.9825,2684.0
2022-08-10 12:40:00,118.56,118.56,118.38,118.42,1400.0,116.0119,116.0119,115.8357,115.8749,1400.0
2022-08-10 12:50:00,118.38,118.38,118.19,118.29,3808.0,115.8357,115.8357,115.6498,115.7477,3808.0
2022-08-10 13:00:00,118.15,118.44,118.15,118.44,3248.0,115.6107,115.8944,115.6107,115.8944,3248.0
2022-08-10 13:10:00,118.44,118.64,118.42,118.63,5800.0,115.8944,116.0901,115.8749,116.0804,5800.0
2022-08-10 13:20:00,118.58,118.73,118.55,118.61,8260.0,116.0314,116.1782,116.0021,116.0608,8260.0
2022-08-10 13:30:00,118.62,118.8,118.55,118.77,8266.0,116.0706,116.2467,116.0021,116.2174,8266.0
2022-08-10 13:40:00,118.76,119.02,118.7,119.0,9444.0,116.2076,116.462,116.1489,116.4424,9444.0
2022-08-10 13:50:00,119.04,119.13,118.9,118.95,38050.0,116.4815,116.5696,116.3446,116.3935,38050.0
2022-08-10 14:00:00,118.9,119.07,118.9,118.99,9200.0,116.3446,116.5109,116.3446,116.4326,9200.0
2022-08-10 14:10:00,118.97,118.99,118.69,118.73,7598.0,116.4131,116.4326,116.1391,116.1782,7598.0
2022-08-10 14:20:00,118.75,118.92,118.75,118.89,4872.0,116.1978,116.3641,116.1978,116.3348,4872.0
2022-08-10 14:30:00,118.89,119.05,118.78,119.0,6772.0,116.3348,116.4913,116.2271,116.4424,6772.0
2022-08-10 14:40:00,119.0,119.07,118.9,118.94,3886.0,116.4424,116.5109,116.3446,116.3837,3886.0
2022-08-10 14:50:00,118.86,118.9,118.69,118.74,3670.0,116.3054,116.3446,116.1391,116.188,3670.0
2022-08-10 15:00:00,118.6,118.78,118.6,118.66,16590.0,116.051,116.2271,116.051,116.1097,16590.0
2022-08-10 15:10:00,118.64,118.98,118.64,118.96,11588.0,116.0901,116.4228,116.0901,116.4033,11588.0
2022-08-10 15:20:00,118.96,119.2,118.91,119.17,10926.0,116.4033,116.6381,116.3543,116.6088,10926.0
2022-08-10 15:30:00,119.07,119.23,118.95,119.23,68916.0,116.5109,116.6675,116.3935,116.6675,68916.0
2022-08-10 15:40:00,119.18,119.36,119.03,119.21,17572.0,116.6185,116.7947,116.4718,116.6479,17572.0
2022-08-10 15:50:00,119.21,119.4,119.06,119.35,82980.0,116.6479,116.8338,116.5011,116.7849,82980.0
2022-08-11 09:30:00,120.06,120.55,119.67,120.51,20796.0,117.4796,117.9591,117.098,117.92,20796.0
2022-08-11 09:40:00,120.53,121.37,120.53,121.34,19344.0,117.9395,118.7615,117.9395,118.7321,19344.0
2022-08-11 09:50:00,121.21,121.24,120.98,121.09,9884.0,118.6049,118.6343,118.3799,118.4875,9884.0
2022-08-11 10:00:00,121.09,121.76,121.09,121.75,25648.0,118.4875,119.1431,118.4875,119.1333,25648.0
2022-08-11 10:10:00,121.77,122.5,121.72,122.42,66696.0,119.1529,119.8672,119.1039,119.7889,66696.0
2022-08-11 10:20:00,122.36,122.41,121.7,121.78,25956.0,119.7302,119.7791,119.0844,119.1627,25956.0
2022-08-11 10:30:00,121.82,122.06,121.79,121.83,10786.0,119.2018,119.4366,119.1724,119.2116,10786.0
2022-08-11 10:40:00,121.85,121.89,121.19,121.29,11610.0,119.2312,119.2703,118.5853,118.6832,11610.0
2022-08-11 10:50:00,121.44,121.57,121.42,121.42,8852.0,118.83,118.9572,118.8104,118.8104,8852.0
2022-08-11 11:00:00,121.44,121.44,120.42,120.48,23230.0,118.83,118.83,117.8319,117.8906,23230.0
2022-08-11 11:10:00,120.52,120.72,120.06,120.07,29480.0,117.9297,118.1254,117.4796,117.4894,29480.0
2022-08-11 11:20:00,120.21,120.44,120.08,120.44,41788.0,117.6264,117.8515,117.4992,117.8515,41788.0
2022-08-11 11:30:00,120.46,120.69,120.44,120.45,29328.0,117.871,118.0961,117.8515,117.8612,29328.0
2022-08-11 11:40:00,120.41,120.56,120.1,120.1,26968.0,117.8221,117.9689,117.5188,117.5188,26968.0
2022-08-11 11:50:00,120.03,120.05,119.67,119.92,49746.0,117.4503,117.4698,117.098,117.3426,49746.0
2022-08-11 12:00:00,119.92,120.14,119.86,119.94,17154.0,117.3426,117.5579,117.2839,117.3622,17154.0
2022-08-11 12:10:00,119.89,120.08,119.72,119.99,11738.0,117.3133,117.4992,117.1469,117.4111,11738.0
2022-08-11 12:20:00,119.79,120.0,119.74,120.0,3870.0,117.2154,117.4209,117.1665,117.4209,3870.0
2022-08-11 12:30:00,120.13,120.42,120.13,120.27,8716.0,117.5481,117.8319,117.5481,117.6851,8716.0
2022-08-11 12:40:00,120.3,120.36,120.19,120.22,1400.0,117.7145,117.7732,117.6068,117.6362,1400.0
2022-08-11 12:50:00,120.36,120.49,120.36,120.42,4066.0,117.7732,117.9004,117.7732,117.8319,4066.0
2022-08-11 13:00:00,120.49,120.49,120.1,120.1,3886.0,117.9004,117.9004,117.5188,117.5188,3886.0
2022-08-11 13:10:00,120.14,120.47,120.14,120.47,2200.0,117.5579,117.8808,117.5579,117.8808,2200.0
2022-08-11 13:20:00,120.43,120.55,120.27,120.27,3978.0,117.8417,117.9591,117.6851,117.6851,3978.0
2022-08-11 13:30:00,120.32,120.32,120.09,120.3,4300.0,117.734,117.734,117.509,117.7145,4300.0
2022-08-11 13:40:00,120.25,120.41,120.25,120.34,2200.0,117.6655,117.8221,117.6655,117.7536,2200.0
2022-08-11 13:50:00,120.37,120.37,120.12,120.23,2600.0,117.783,117.783,117.5383,117.646,2600.0
2022-08-11 14:00:00,120.17,120.17,119.93,120.02,5926.0,117.5873,117.5873,117.3524,117.4405,5926.0
2022-08-11 14:10:00,120.07,120.08,119.81,120.01,15020.0,117.4894,117.4992,117.235,117.4307,15020.0
2022-08-11 14:20:00,120.07,120.16,120.01,120.16,1800.0,117.4894,117.5775,117.4307,117.5775,1800.0
2022-08-11 14:30:00,120.15,120.15,119.86,119.88,16078.0,117.5677,117.5677,117.2839,117.3035,16078.0
2022-08-11 14:40:00,119.79,119.89,119.6,119.72,39564.0,117.2154,117.3133,117.0295,117.1469,39564.0
2022-08-11 14:50:00,119.69,119.69,119.3,119.53,22574.0,117.1176,117.1176,116.736,116.961,22574.0
2022-08-11 15:00:00,119.54,119.54,119.29,119.41,14442.0,116.9708,116.9708,116.7262,116.8436,14442.0
2022-08-11 15:10:00,119.49,119.49,119.08,119.31,27130.0,116.9219,116.9219,116.5207,116.7457,27130.0
2022-08-11 15:20:00,119.21,119.41,119.17,119.39,15136.0,116.6479,116.8436,116.6088,116.824,15136.0
2022-08-11 15:30:00,119.39,119.45,119.14,119.21,14900.0,116.824,116.8827,116.5794,116.6479,14900.0
2022-08-11 15:40:00,119.28,119.3,119.06,119.15,57436.0,116.7164,116.736,116.5011,116.5892,57436.0
2022-08-11 15:50:00,119.11,119.58,119.09,119.25,86064.0,116.55,117.0099,116.5305,116.687,86064.0
2022-08-12 09:30:00,119.98,120.26,119.6,120.26,6638.0,117.4013,117.6753,117.0295,117.6753,6638.0
2022-08-12 09:40:00,120.35,121.33,120.35,120.83,22358.0,117.7634,118.7223,117.7634,118.2331,22358.0
2022-08-12 09:50:00,120.76,121.43,120.76,121.27,30848.0,118.1646,118.8202,118.1646,118.6636,30848.0
2022-08-12 10:00:00,121.08,121.39,120.78,121.33,54914.0,118.4777,118.781,118.1842,118.7223,54914.0
2022-08-12 10:10:00,121.33,121.81,121.33,121.81,27332.0,118.7223,119.192,118.7223,119.192,27332.0
2022-08-12 10:20:00,121.74,121.86,121.44,121.6,8634.0,119.1235,119.2409,118.83,118.9865,8634.0
2022-08-12 10:30:00,121.54,121.63,121.22,121.23,3344.0,118.9278,119.0159,118.6147,118.6245,3344.0
2022-08-12 10:40:00,121.2,121.21,120.86,120.86,4346.0,118.5951,118.6049,118.2624,118.2624,4346.0
2022-08-12 10:50:00,121.05,121.3,121.05,121.3,2962.0,118.4483,118.693,118.4483,118.693,2962.0
2022-08-12 11:00:00,121.33,121.64,121.33,121.38,3420.0,118.7223,119.0257,118.7223,118.7713,3420.0
2022-08-12 11:10:00,121.46,121.78,121.46,121.71,3400.0,118.8495,119.1627,118.8495,119.0942,3400.0
2022-08-12 11:20:00,121.72,121.9,121.67,121.67,11962.0,119.1039,119.2801,119.055,119.055,11962.0
2022-08-12 11:30:00,121.72,121.87,121.72,121.87,14246.0,119.1039,119.2507,119.1039,119.2507,14246.0
2022-08-12 11:40:00,121.88,121.93,121.75,121.8,43842.0,119.2605,119.3094,119.1333,119.1822,43842.0
2022-08-12 11:50:00,121.66,121.81,121.63,121.66,9014.0,119.0452,119.192,119.0159,119.0452,9014.0
2022-08-12 12:00:00,121.79,121.94,121.77,121.89,1262.0,119.1724,119.3192,119.1529,119.2703,1262.0
2022-08-12 12:10:00,121.94,121.99,121.86,121.97,2186.0,119.3192,119.3681,119.2409,119.3486,2186.0
2022-08-12 12:20:00,122.11,122.28,122.11,122.28,10002.0,119.4856,119.6519,119.4856,119.6519,10002.0
2022-08-12 12:30:00,122.26,122.26,122.04,122.05,5366.0,119.6323,119.6323,119.4171,119.4269,5366.0
2022-08-12 12:40:00,122.0,122.16,121.97,122.1,5400.0,119.3779,119.5345,119.3486,119.4758,5400.0
2022-08-12 12:50:00,122.06,122.06,121.98,121.98,2000.0,119.4366,119.4366,119.3584,119.3584,2000.0
2022-08-12 13:00:00,122.03,122.23,122.03,122.22,2400.0,119.4073,119.603,119.4073,119.5932,2400.0
2022-08-12 13:10:00,122.25,122.47,122.2,122.47,6008.0,119.6226,119.8378,119.5736,119.8378,6008.0
2022-08-12 13:20:00,122.47,122.48,122.35,122.39,6126.0,119.8378,119.8476,119.7204,119.7595,6126.0
2022-08-12 13:30:00,122.46,122.47,122.26,122.26,3600.0,119.828,119.8378,119.6323,119.6323,3600.0
2022-08-12 13:40:00,122.27,122.35,122.27,122.31,3254.0,119.6421,119.7204,119.6421,119.6813,3254.0
2022-08-12 13:50:00,122.35,122.42,122.35,122.38,3790.0,119.7204,119.7889,119.7204,119.7498,3790.0
2022-08-12 14:00:00,122.37,122.44,122.33,122.38,7422.0,119.74,119.8085,119.7008,119.7498,7422.0
2022-08-12 14:10:00,122.35,122.45,122.33,122.38,5276.0,119.7204,119.8183,119.7008,119.7498,5276.0
2022-08-12 14:20:00,122.3,122.42,122.28,122.42,5056.0,119.6715,119.7889,119.6519,119.7889,5056.0
2022-08-12 14:30:00,122.43,122.59,122.42,122.58,6034.0,119.7987,119.9553,119.7889,119.9455,6034.0
2022-08-12 14:40:00,122.61,122.83,122.58,122.82,4004.0,119.9748,120.1901,119.9455,120.1803,4004.0
2022-08-12 14:50:00,122.83,122.86,122.6,122.64,21772.0,120.1901,120.2194,119.965,120.0042,21772.0
2022-08-12 15:00:00,122.57,122.64,122.42,122.61,11744.0,119.9357,120.0042,119.7889,119.9748,11744.0
2022-08-12 15:10:00,122.63,122.69,122.56,122.58,21410.0,119.9944,120.0531,119.9259,119.9455,21410.0
2022-08-12 15:20:00,122.64,122.74,122.52,122.74,16830.0,120.0042,120.102,119.8868,120.102,16830.0
2022-08-12 15:30:00,122.74,122.77,122.66,122.7,19064.0,120.102,120.1314,120.0237,120.0629,19064.0
2022-08-12 15:40:00,122.72,122.72,122.52,122.61,27888.0,120.0825,120.0825,119.8868,119.9748,27888.0
2022-08-12 15:50:00,122.6,122.68,122.44,122.65,112870.0,119.965,120.0433,119.8085,120.014,112870.0
2022-08-15 09:30:00,122.11,123.03,121.97,122.71,26314.0,119.4856,120.3858,119.3486,120.0727,26314.0
2022-08-15 09:40:00,122.58,122.65,121.9,122.23,111628.0,119.9455,120.014,119.2801,119.603,111628.0
2022-08-15 09:50:00,122.19,122.92,122.1,122.81,32034.0,119.5638,120.2782,119.4758,120.1705,32034.0
2022-08-15 10:00:00,122.63,122.7,122.26,122.35,13888.0,119.9944,120.0629,119.6323,119.7204,13888.0
2022-08-15 10:10:00,122.56,122.56,121.95,122.11,9354.0,119.9259,119.9259,119.329,119.4856,9354.0
2022-08-15 10:20:00,122.01,122.01,121.59,121.89,11524.0,119.3877,119.3877,118.9767,119.2703,11524.0
2022-08-15 10:30:00,121.83,122.17,121.82,121.99,8280.0,119.2116,119.5443,119.2018,119.3681,8280.0
2022-08-15 10:40:00,122.06,122.17,121.76,121.77,4850.0,119.4366,119.5443,119.1431,119.1529,4850.0
2022-08-15 10:50:00,121.67,122.03,121.61,121.85,5476.0,119.055,119.4073,118.9963,119.2312,5476.0
2022-08-15 11:00:00,121.67,121.92,121.67,121.71,3708.0,119.055,119.2997,119.055,119.0942,3708.0
2022-08-15 11:10:00,121.63,121.75,121.4,121.69,7566.0,119.0159,119.1333,118.7908,119.0746,7566.0
2022-08-15 11:20:00,121.72,122.06,121.72,122.03,13338.0,119.1039,119.4366,119.1039,119.4073,13338.0
2022-08-15 11:30:00,122.14,122.45,122.12,122.44,10666.0,119.5149,119.8183,119.4954,119.8085,10666.0
2022-08-15 11:40:00,122.44,122.71,122.3,122.69,7264.0,119.8085,120.0727,119.6715,120.0531,7264.0
2022-08-15 11:50:00,122.7,122.75,122.55,122.67,6564.0,120.0629,120.1118,119.9161,120.0335,6564.0
2022-08-15 12:00:00,122.59,122.6,122.52,122.54,4642.0,119.9553,119.965,119.8868,119.9063,4642.0
2022-08-15 12:10:00,122.57,122.62,122.39,122.39,7764.0,119.9357,119.9846,119.7595,119.7595,7764.0
2022-08-15 12:20:00,122.49,122.54,122.38,122.51,6020.0,119.8574,119.9063,119.7498,119.877,6020.0
2022-08-15 12:30:00,122.49,122.53,122.41,122.41,8638.0,119.8574,119.8965,119.7791,119.7791,8638.0
2022-08-15 12:40:00,122.42,122.63,122.34,122.61,4054.0,119.7889,119.9944,119.7106,119.9748,4054.0
2022-08-15 12:50:00,122.6,122.73,122.6,122.73,2000.0,119.965,120.0922,119.965,120.0922,2000.0
2022-08-15 13:00:00,122.77,122.92,122.63,122.88,10028.0,120.1314,120.2782,119.9944,120.239,10028.0
2022-08-15 13:10:00,122.89,123.01,122.89,122.92,3354.0,120.2488,120.3662,120.2488,120.2782,3354.0
2022-08-15 13:20:00,122.88,122.91,122.84,122.85,1000.0,120.239,120.2684,120.1999,120.2097,1000.0
2022-08-15 13:30:00,122.86,122.86,122.56,122.56,4324.0,120.2194,120.2194,119.9259,119.9259,4324.0
2022-08-15 13:40:00,122.57,122.57,122.49,122.49,1000.0,119.9357,119.9357,119.8574,119.8574,1000.0
2022-08-15 13:50:00,122.47,122.62,122.42,122.61,3280.0,119.8378,119.9846,119.7889,119.9748,3280.0
2022-08-15 14:00:00,122.57,122.61,122.46,122.49,4678.0,119.9357,119.9748,119.828,119.8574,4678.0
2022-08-15 14:10:00,122.48,122.52,122.39,122.51,1600.0,119.8476,119.8868,119.7595,119.877,1600.0
2022-08-15 14:20:00,122.5,122.52,122.43,122.51,2846.0,119.8672,119.8868,119.7987,119.877,2846.0
2022-08-15 14:30:00,122.58,122.82,122.58,122.81,4096.0,119.9455,120.1803,119.9455,120.1705,4096.0
2022-08-15 14:40:00,122.78,122.81,122.76,122.8,2890.0,120.1412,120.1705,120.1216,120.1607,2890.0
2022-08-15 14:50:00,122.9,122.99,122.84,122.97,3646.0,120.2586,120.3467,120.1999,120.3271,3646.0
2022-08-15 15:00:00,122.97,123.17,122.94,123.17,40800.0,120.3271,120.5228,120.2977,120.5228,40800.0
2022-08-15 15:10:00,123.11,123.46,123.06,123.42,11376.0,120.4641,120.8066,120.4151,120.7674,11376.0
2022-08-15 15:20:00,123.46,123.5,123.36,123.45,6442.0,120.8066,120.8457,120.7087,120.7968,6442.0
2022-08-15 15:30:00,123.43,123.43,123.28,123.36,15442.0,120.7772,120.7772,120.6304,120.7087,15442.0
2022-08-15 15:40:00,123.31,123.49,123.26,123.49,7736.0,120.6598,120.8359,120.6109,120.8359,7736.0
2022-08-15 15:50:00,123.5,123.52,123.14,123.17,42722.0,120.8457,120.8653,120.4934,120.5228,42722.0
2022-08-16 09:30:00,122.51,122.71,121.99,122.1,10228.0,119.877,120.0727,119.3681,119.4758,10228.0
2022-08-16 09:40:00,121.96,122.03,121.47,121.47,11660.0,119.3388,119.4073,118.8593,118.8593,11660.0
2022-08-16 09:50:00,121.39,121.79,121.21,121.69,10776.0,118.781,119.1724,118.6049,119.0746,10776.0
2022-08-16 10:00:00,121.63,121.67,121.1,121.16,22622.0,119.0159,119.055,118.4973,118.556,22622.0
2022-08-16 10:10:00,121.45,121.56,121.08,121.39,9296.0,118.8398,118.9474,118.4777,118.781,9296.0
2022-08-16 10:20:00,121.39,121.39,121.1,121.27,4222.0,118.781,118.781,118.4973,118.6636,4222.0
2022-08-16 10:30:00,121.05,121.05,120.54,120.88,8030.0,118.4483,118.4483,117.9493,118.282,8030.0
2022-08-16 10:40:00,120.83,121.42,120.83,121.28,10210.0,118.2331,118.8104,118.2331,118.6734,10210.0
2022-08-16 10:50:00,121.47,121.63,121.04,121.17,7978.0,118.8593,119.0159,118.4386,118.5658,7978.0
2022-08-16 11:00:00,121.25,121.31,121.14,121.2,3000.0,118.6441,118.7028,118.5364,118.5951,3000.0
2022-08-16 11:10:00,121.27,121.82,121.24,121.82,6266.0,118.6636,119.2018,118.6343,119.2018,6266.0
2022-08-16 11:20:00,121.82,121.82,121.65,121.79,2700.0,119.2018,119.2018,119.0355,119.1724,2700.0
2022-08-16 11:30:00,121.89,122.1,121.86,122.03,4600.0,119.2703,119.4758,119.2409,119.4073,4600.0
2022-08-16 11:40:00,122.09,122.12,122.01,122.05,3808.0,119.466,119.4954,119.3877,119.4269,3808.0
2022-08-16 11:50:00,121.99,122.36,121.99,122.26,10024.0,119.3681,119.7302,119.3681,119.6323,10024.0
2022-08-16 12:00:00,122.33,122.33,122.14,122.17,3810.0,119.7008,119.7008,119.5149,119.5443,3810.0
2022-08-16 12:10:00,122.19,122.47,122.13,122.45,3034.0,119.5638,119.8378,119.5051,119.8183,3034.0
2022-08-16 12:20:00,122.41,122.41,122.17,122.19,2022.0,119.7791,119.7791,119.5443,119.5638,2022.0
2022-08-16 12:30:00,122.11,122.25,122.08,122.11,6990.0,119.4856,119.6226,119.4562,119.4856,6990.0
2022-08-16 12:40:00,122.05,122.11,121.89,121.92,10412.0,119.4269,119.4856,119.2703,119.2997,10412.0
2022-08-16 12:50:00,121.96,122.08,121.96,122.05,2200.0,119.3388,119.4562,119.3388,119.4269,2200.0
2022-08-16 13:00:00,122.13,122.15,122.03,122.13,3260.0,119.5051,119.5247,119.4073,119.5051,3260.0
2022-08-16 13:10:00,122.15,122.23,122.11,122.19,13660.0,119.5247,119.603,119.4856,119.5638,13660.0
2022-08-16 13:20:00,122.13,122.24,122.13,122.2,1460.0,119.5051,119.6128,119.5051,119.5736,1460.0
2022-08-16 13:30:00,122.19,122.69,122.18,122.69,20794.0,119.5638,120.0531,119.5541,120.0531,20794.0
2022-08-16 13:40:00,122.67,122.69,122.53,122.53,3252.0,120.0335,120.0531,119.8965,119.8965,3252.0
2022-08-16 13:50:00,122.54,122.6,122.51,122.59,3916.0,119.9063,119.965,119.877,119.9553,3916.0
2022-08-16 14:00:00,122.58,122.77,122.58,122.73,5420.0,119.9455,120.1314,119.9455,120.0922,5420.0
2022-08-16 14:10:00,122.85,122.93,122.81,122.81,4674.0,120.2097,120.2879,120.1705,120.1705,4674.0
2022-08-16 14:20:00,122.82,122.82,122.56,122.63,4702.0,120.1803,120.1803,119.9259,119.9944,4702.0
2022-08-16 14:30:00,122.59,122.61,121.8,121.83,18090.0,119.9553,119.9748,119.1822,119.2116,18090.0
2022-08-16 14:40:00,121.86,121.86,121.25,121.5,28308.0,119.2409,119.2409,118.6441,118.8887,28308.0
2022-08-16 14:50:00,121.49,121.67,121.39,121.65,8642.0,118.8789,119.055,118.781,119.0355,8642.0
2022-08-16 15:00:00,121.56,121.72,121.38,121.49,4630.0,118.9474,119.1039,118.7713,118.8789,4630.0
2022-08-16 15:10:00,121.45,121.59,121.38,121.52,6706.0,118.8398,118.9767,118.7713,118.9082,6706.0
2022-08-16 15:20:00,121.51,121.84,121.5,121.82,6542.0,118.8985,119.2214,118.8887,119.2018,6542.0
2022-08-16 15:30:00,121.79,122.0,121.79,121.89,18114.0,119.1724,119.3779,119.1724,119.2703,18114.0
2022-08-16 15:40:00,121.92,122.03,121.76,122.02,26182.0,119.2997,119.4073,119.1431,119.3975,26182.0
2022-08-16 15:50:00,122.03,122.17,121.81,121.97,74140.0,119.4073,119.5443,119.192,119.3486,74140.0
2022-08-17 09:30:00,120.14,120.2,119.51,119.69,16950.0,117.5579,117.6166,116.9414,117.1176,16950.0
2022-08-17 09:40:00,119.65,119.65,119.23,119.38,13704.0,117.0784,117.0784,116.6675,116.8142,13704.0
2022-08-17 09:50:00,119.51,119.6,119.15,119.57,23482.0,116.9414,117.0295,116.5892,117.0002,23482.0
2022-08-17 10:00:00,119.41,119.8,119.33,119.56,9646.0,116.8436,117.2252,116.7653,116.9904,9646.0
2022-08-17 10:10:00,119.48,119.51,118.41,118.72,77244.0,116.9121,116.9414,115.8651,116.1684,77244.0
2022-08-17 10:20:00,118.67,119.03,118.67,118.81,12546.0,116.1195,116.4718,116.1195,116.2565,12546.0
2022-08-17 10:30:00,118.69,118.75,118.09,118.25,19286.0,116.1391,116.1978,115.552,115.7085,19286.0
2022-08-17 10:40:00,118.35,118.74,118.35,118.42,7452.0,115.8064,116.188,115.8064,115.8749,7452.0
2022-08-17 10:50:00,118.38,118.39,117.95,118.0,7028.0,115.8357,115.8455,115.415,115.4639,7028.0
2022-08-17 11:00:00,118.12,118.23,117.86,118.01,18112.0,115.5813,115.689,115.3269,115.4737,18112.0
2022-08-17 11:10:00,118.0,118.24,117.71,118.23,31722.0,115.4639,115.6987,115.1801,115.689,31722.0
2022-08-17 11:20:00,118.17,118.48,118.11,118.22,7248.0,115.6302,115.9336,115.5715,115.6792,7248.0
2022-08-17 11:30:00,118.28,118.36,118.03,118.14,5800.0,115.7379,115.8162,115.4933,115.6009,5800.0
2022-08-17 11:40:00,118.16,118.16,117.8,117.89,9032.0,115.6205,115.6205,115.2682,115.3563,9032.0
2022-08-17 11:50:00,117.94,117.95,117.78,117.95,6336.0,115.4052,115.415,115.2486,115.415,6336.0
2022-08-17 12:00:00,117.93,118.25,117.93,118.12,16976.0,115.3954,115.7085,115.3954,115.5813,16976.0
2022-08-17 12:10:00,118.06,118.06,117.83,118.02,5826.0,115.5226,115.5226,115.2976,115.4835,5826.0
2022-08-17 12:20:00,118.02,118.31,118.02,118.29,4400.0,115.4835,115.7672,115.4835,115.7477,4400.0
2022-08-17 12:30:00,118.3,118.69,118.3,118.67,8388.0,115.7575,116.1391,115.7575,116.1195,8388.0
2022-08-17 12:40:00,118.57,118.62,118.47,118.48,5268.0,116.0216,116.0706,115.9238,115.9336,5268.0
2022-08-17 12:50:00,118.47,118.48,118.4,118.46,2600.0,115.9238,115.9336,115.8553,115.914,2600.0
2022-08-17 13:00:00,118.55,118.55,118.25,118.33,16752.0,116.0021,116.0021,115.7085,115.7868,16752.0
2022-08-17 13:10:00,118.35,118.54,118.33,118.33,11328.0,115.8064,115.9923,115.7868,115.7868,11328.0
2022-08-17 13:20:00,118.34,118.63,118.34,118.61,11794.0,115.7966,116.0804,115.7966,116.0608,11794.0
2022-08-17 13:30:00,118.63,118.74,118.45,118.57,7400.0,116.0804,116.188,115.9042,116.0216,7400.0
2022-08-17 13:40:00,118.58,118.67,118.58,118.61,4152.0,116.0314,116.1195,116.0314,116.0608,4152.0
2022-08-17 13:50:00,118.59,118.76,118.59,118.64,9616.0,116.0412,116.2076,116.0412,116.0901,9616.0
2022-08-17 14:00:00,118.7,119.35,118.59,119.22,38542.0,116.1489,116.7849,116.0412,116.6577,38542.0
2022-08-17 14:10:00,119.14,119.62,119.05,119.5,10900.0,116.5794,117.0491,116.4913,116.9317,10900.0
2022-08-17 14:20:00,119.42,119.61,119.14,119.61,13640.0,116.8534,117.0393,116.5794,117.0393,13640.0
2022-08-17 14:30:00,119.69,120.12,119.56,120.12,14978.0,117.1176,117.5383,116.9904,117.5383,14978.0
2022-08-17 14:40:00,120.13,120.13,119.51,119.54,15218.0,117.5481,117.5481,116.9414,116.9708,15218.0
2022-08-17 14:50:00,119.63,119.75,119.53,119.71,12886.0,117.0589,117.1763,116.961,117.1371,12886.0
2022-08-17 15:00:00,119.58,119.81,119.57,119.61,7264.0,117.0099,117.235,117.0002,117.0393,7264.0
2022-08-17 15:10:00,119.63,119.64,119.07,119.08,7970.0,117.0589,117.0687,116.5109,116.5207,7970.0
2022-08-17 15:20:00,118.97,119.46,118.97,119.41,12718.0,116.4131,116.8925,116.4131,116.8436,12718.0
2022-08-17 15:30:00,119.28,119.38,119.17,119.32,18674.0,116.7164,116.8142,116.6088,116.7555,18674.0
2022-08-17 15:40:00,119.33,119.42,119.21,119.34,27388.0,116.7653,116.8534,116.6479,116.7751,27388.0
2022-08-17 15:50:00,119.33,119.52,119.06,119.14,47550.0,116.7653,116.9512,116.5011,116.5794,47550.0
2022-08-18 09:30:00,119.25,119.71,118.77,119.71,28418.0,116.687,117.1371,116.2174,117.1371,28418.0
2022-08-18 09:40:00,119.85,120.25,119.6,119.67,15780.0,117.2741,117.6655,117.0295,117.098,15780.0
2022-08-18 09:50:00,119.56,120.07,119.54,119.65,13200.0,116.9904,117.4894,116.9708,117.0784,13200.0
2022-08-18 10:00:00,119.5,119.91,119.23,119.78,8176.0,116.9317,117.3329,116.6675,117.2056,8176.0
2022-08-18 10:10:00,119.83,119.96,119.63,119.96,7276.0,117.2546,117.3818,117.0589,117.3818,7276.0
2022-08-18 10:20:00,120.03,120.28,119.93,120.0,8778.0,117.4503,117.6949,117.3524,117.4209,8778.0
2022-08-18 10:30:00,120.03,120.2,119.81,120.2,6948.0,117.4503,117.6166,117.235,117.6166,6948.0
2022-08-18 10:40:00,120.39,121.04,120.33,121.02,98054.0,117.8025,118.4386,117.7438,118.419,98054.0
2022-08-18 10:50:00,121.11,121.23,120.85,121.0,21820.0,118.5071,118.6245,118.2526,118.3994,21820.0
2022-08-18 11:00:00,121.04,121.22,120.72,120.92,11902.0,118.4386,118.6147,118.1254,118.3211,11902.0
2022-08-18 11:10:00,121.06,121.42,121.0,121.07,19184.0,118.4581,118.8104,118.3994,118.4679,19184.0
2022-08-18 11:20:00,121.11,121.38,121.1,121.3,9628.0,118.5071,118.7713,118.4973,118.693,9628.0
2022-08-18 11:30:00,121.33,121.54,121.33,121.45,6860.0,118.7223,118.9278,118.7223,118.8398,6860.0
2022-08-18 11:40:00,121.47,121.63,121.28,121.38,6608.0,118.8593,119.0159,118.6734,118.7713,6608.0
2022-08-18 11:50:00,121.42,121.65,121.33,121.49,7120.0,118.8104,119.0355,118.7223,118.8789,7120.0
2022-08-18 12:00:00,121.48,121.7,121.44,121.47,8610.0,118.8691,119.0844,118.83,118.8593,8610.0
2022-08-18 12:10:00,121.5,121.51,121.25,121.27,4908.0,118.8887,118.8985,118.6441,118.6636,4908.0
2022-08-18 12:20:00,121.33,121.33,120.86,120.96,7818.0,118.7223,118.7223,118.2624,118.3603,7818.0
2022-08-18 12:30:00,120.98,121.04,120.85,120.87,3136.0,118.3799,118.4386,118.2526,118.2722,3136.0
2022-08-18 12:40:00,120.82,120.82,120.52,120.7,4164.0,118.2233,118.2233,117.9297,118.1059,4164.0
2022-08-18 12:50:00,120.77,121.0,120.69,120.88,3406.0,118.1744,118.3994,118.0961,118.282,3406.0
2022-08-18 13:00:00,121.0,121.18,120.75,121.18,3800.0,118.3994,118.5756,118.1548,118.5756,3800.0
2022-08-18 13:10:00,121.04,121.26,120.97,121.24,5982.0,118.4386,118.6538,118.3701,118.6343,5982.0
2022-08-18 13:20:00,121.21,121.38,121.15,121.33,1600.0,118.6049,118.7713,118.5462,118.7223,1600.0
2022-08-18 13:30:00,121.34,121.52,121.32,121.52,6006.0,118.7321,118.9082,118.7125,118.9082,6006.0
2022-08-18 13:40:00,121.51,121.52,121.39,121.39,6206.0,118.8985,118.9082,118.781,118.781,6206.0
2022-08-18 13:50:00,121.41,121.54,121.33,121.37,19020.0,118.8006,118.9278,118.7223,118.7615,19020.0
2022-08-18 14:00:00,121.34,121.34,121.24,121.3,5762.0,118.7321,118.7321,118.6343,118.693,5762.0
2022-08-18 14:10:00,121.33,121.4,121.23,121.31,7980.0,118.7223,118.7908,118.6245,118.7028,7980.0
2022-08-18 14:20:00,121.28,121.29,121.06,121.07,6850.0,118.6734,118.6832,118.4581,118.4679,6850.0
2022-08-18 14:30:00,120.99,121.03,120.9,120.9,4078.0,118.3896,118.4288,118.3016,118.3016,4078.0
2022-08-18 14:40:00,120.88,121.05,120.87,120.97,14078.0,118.282,118.4483,118.2722,118.3701,14078.0
2022-08-18 14:50:00,120.97,121.19,120.91,121.08,5060.0,118.3701,118.5853,118.3114,118.4777,5060.0
2022-08-18 15:00:00,121.08,121.17,120.94,121.09,9186.0,118.4777,118.5658,118.3407,118.4875,9186.0
2022-08-18 15:10:00,121.07,121.35,121.0,121.32,10360.0,118.4679,118.7419,118.3994,118.7125,10360.0
2022-08-18 15:20:00,121.35,121.42,121.23,121.39,25394.0,118.7419,118.8104,118.6245,118.781,25394.0
2022-08-18 15:30:00,121.38,121.42,121.29,121.36,12908.0,118.7713,118.8104,118.6832,118.7517,12908.0
2022-08-18 15:40:00,121.32,121.32,121.22,121.26,14882.0,118.7125,118.7125,118.6147,118.6538,14882.0
2022-08-18 15:50:00,121.19,121.19,120.8,120.87,72588.0,118.5853,118.5853,118.2037,118.2722,72588.0
2022-08-19 09:30:00,119.12,119.79,118.86,118.86,10772.0,116.5598,117.2154,116.3054,116.3054,10772.0
2022-08-19 09:40:00,119.04,119.11,118.02,118.08,126220.0,116.4815,116.55,115.4835,115.5422,126220.0
2022-08-19 09:50:00,118.03,118.42,117.89,118.3,92130.0,115.4933,115.8749,115.3563,115.7575,92130.0
2022-08-19 10:00:00,118.01,118.42,117.96,118.11,35400.0,115.4737,115.8749,115.4248,115.5715,35400.0
2022-08-19 10:10:00,118.07,118.15,117.91,118.05,25558.0,115.5324,115.6107,115.3758,115.5128,25558.0
2022-08-19 10:20:00,118.11,118.25,117.94,118.02,26894.0,115.5715,115.7085,115.4052,115.4835,26894.0
2022-08-19 10:30:00,118.04,118.22,117.75,117.8,7630.0,115.503,115.6792,115.2193,115.2682,7630.0
2022-08-19 10:40:00,117.79,118.07,117.71,118.0,24506.0,115.2584,115.5324,115.1801,115.4639,24506.0
2022-08-19 10:50:00,117.95,117.95,117.55,117.55,13304.0,115.415,115.415,115.0236,115.0236,13304.0
2022-08-19 11:00:00,117.58,117.75,117.55,117.57,8728.0,115.0529,115.2193,115.0236,115.0431,8728.0
2022-08-19 11:10:00,117.56,117.69,117.48,117.65,3044.0,115.0334,115.1606,114.9551,115.1214,3044.0
2022-08-19 11:20:00,117.81,117.96,117.58,117.78,71038.0,115.278,115.4248,115.0529,115.2486,71038.0
2022-08-19 11:30:00,117.89,117.92,117.66,117.73,8826.0,115.3563,115.3856,115.1312,115.1997,8826.0
2022-08-19 11:40:00,117.73,118.01,117.69,118.01,17400.0,115.1997,115.4737,115.1606,115.4737,17400.0
2022-08-19 11:50:00,118.04,118.04,117.74,117.81,6084.0,115.503,115.503,115.2095,115.278,6084.0
2022-08-19 12:00:00,117.77,117.81,117.65,117.65,2400.0,115.2388,115.278,115.1214,115.1214,2400.0
2022-08-19 12:10:00,117.68,118.0,117.68,118.0,3200.0,115.1508,115.4639,115.1508,115.4639,3200.0
2022-08-19 12:20:00,118.0,118.0,117.78,117.78,11046.0,115.4639,115.4639,115.2486,115.2486,11046.0
2022-08-19 12:30:00,117.78,118.07,117.71,118.07,4488.0,115.2486,115.5324,115.1801,115.5324,4488.0
2022-08-19 12:40:00,118.07,118.14,117.94,117.96,7128.0,115.5324,115.6009,115.4052,115.4248,7128.0
2022-08-19 12:50:00,117.96,118.14,117.96,118.06,4156.0,115.4248,115.6009,115.4248,115.5226,4156.0
2022-08-19 13:00:00,118.05,118.12,117.89,117.89,2458.0,115.5128,115.5813,115.3563,115.3563,2458.0
2022-08-19 13:10:00,117.91,117.92,117.71,117.71,4442.0,115.3758,115.3856,115.1801,115.1801,4442.0
2022-08-19 13:20:00,117.57,117.57,117.38,117.38,5948.0,115.0431,115.0431,114.8572,114.8572,5948.0
2022-08-19 13:30:00,117.36,117.36,117.13,117.18,13422.0,114.8377,114.8377,114.6126,114.6615,13422.0
2022-08-19 13:40:00,117.24,117.35,117.22,117.35,3960.0,114.7202,114.8279,114.7007,114.8279,3960.0
2022-08-19 13:50:00,117.44,117.61,117.44,117.61,3348.0,114.9159,115.0823,114.9159,115.0823,3348.0
2022-08-19 14:00:00,117.56,117.63,117.52,117.55,5770.0,115.0334,115.1019,114.9942,115.0236,5770.0
2022-08-19 14:10:00,117.58,117.58,117.33,117.36,5602.0,115.0529,115.0529,114.8083,114.8377,5602.0
2022-08-19 14:20:00,117.33,117.44,117.32,117.44,3970.0,114.8083,114.9159,114.7985,114.9159,3970.0
2022-08-19 14:30:00,117.35,117.51,117.35,117.39,4526.0,114.8279,114.9844,114.8279,114.867,4526.0
2022-08-19 14:40:00,117.4,117.5,117.4,117.44,6160.0,114.8768,114.9746,114.8768,114.9159,6160.0
2022-08-19 14:50:00,117.51,117.53,117.29,117.35,6552.0,114.9844,115.004,114.7692,114.8279,6552.0
2022-08-19 15:00:00,117.36,117.45,117.12,117.13,4394.0,114.8377,114.9257,114.6028,114.6126,4394.0
2022-08-19 15:10:00,117.17,117.48,117.15,117.42,7914.0,114.6517,114.9551,114.6322,114.8964,7914.0
2022-08-19 15:20:00,117.42,117.55,117.33,117.55,18508.0,114.8964,115.0236,114.8083,115.0236,18508.0
2022-08-19 15:30:00,117.54,117.73,117.52,117.61,20618.0,115.0138,115.1997,114.9942,115.0823,20618.0
2022-08-19 15:40:00,117.6,117.65,117.41,117.55,26094.0,115.0725,115.1214,114.8866,115.0236,26094.0
2022-08-19 15:50:00,117.56,117.77,117.42,117.57,99120.0,115.0334,115.2388,114.8964,115.0431,99120.0
2022-08-22 09:30:00,115.19,115.61,114.61,114.67,55134.0,112.7143,113.1253,112.1468,112.2055,55134.0
2022-08-22 09:40:00,114.73,115.51,114.73,114.98,10800.0,112.2642,113.0274,112.2642,112.5088,10800.0
2022-08-22 09:50:00,114.92,115.49,114.92,115.25,7054.0,112.4501,113.0078,112.4501,112.773,7054.0
2022-08-22 10:00:00,115.06,115.16,114.82,114.84,8020.0,112.5871,112.6849,112.3522,112.3718,8020.0
2022-08-22 10:10:00,114.86,114.86,114.58,114.7,8600.0,112.3914,112.3914,112.1174,112.2348,8600.0
2022-08-22 10:20:00,114.64,114.64,114.33,114.46,11918.0,112.1761,112.1761,111.8728,112.0,11918.0
2022-08-22 10:30:00,114.44,114.61,114.28,114.61,12382.0,111.9804,112.1468,111.8239,112.1468,12382.0
2022-08-22 10:40:00,114.61,114.92,114.54,114.69,13028.0,112.1468,112.4501,112.0783,112.225,13028.0
2022-08-22 10:50:00,114.63,114.63,114.27,114.27,7012.0,112.1663,112.1663,111.8141,111.8141,7012.0
2022-08-22 11:00:00,114.31,114.44,114.29,114.32,3600.0,111.8532,111.9804,111.8336,111.863,3600.0
2022-08-22 11:10:00,114.26,114.42,114.17,114.36,5962.0,111.8043,111.9608,111.7162,111.9021,5962.0
2022-08-22 11:20:00,114.38,114.41,114.19,114.19,7266.0,111.9217,111.9511,111.7358,111.7358,7266.0
2022-08-22 11:30:00,114.17,114.39,114.08,114.25,8060.0,111.7162,111.9315,111.6282,111.7945,8060.0
2022-08-22 11:40:00,114.27,114.46,114.19,114.26,30448.0,111.8141,112.0,111.7358,111.8043,30448.0
2022-08-22 11:50:00,114.35,114.64,114.33,114.49,8468.0,111.8923,112.1761,111.8728,112.0293,8468.0
2022-08-22 12:00:00,114.51,114.67,114.42,114.44,8418.0,112.0489,112.2055,111.9608,111.9804,8418.0
2022-08-22 12:10:00,114.36,114.45,114.25,114.42,5194.0,111.9021,111.9902,111.7945,111.9608,5194.0
2022-08-22 12:20:00,114.5,114.52,114.33,114.33,22336.0,112.0391,112.0587,111.8728,111.8728,22336.0
2022-08-22 12:30:00,114.36,114.38,114.27,114.38,5152.0,111.9021,111.9217,111.8141,111.9217,5152.0
2022-08-22 12:40:00,114.38,114.38,114.1,114.23,5968.0,111.9217,111.9217,111.6477,111.7749,5968.0
2022-08-22 12:50:00,114.2,114.23,114.1,114.21,12822.0,111.7456,111.7749,111.6477,111.7554,12822.0
2022-08-22 13:00:00,114.21,114.28,113.86,113.89,17482.0,111.7554,111.8239,111.4129,111.4422,17482.0
2022-08-22 13:10:00,113.88,113.89,113.77,113.89,19696.0,111.4324,111.4422,111.3248,111.4422,19696.0
2022-08-22 13:20:00,113.91,113.91,113.66,113.72,8598.0,111.4618,111.4618,111.2172,111.2759,8598.0
2022-08-22 13:30:00,113.67,113.7,113.58,113.67,7520.0,111.227,111.2563,111.1389,111.227,7520.0
2022-08-22 13:40:00,113.67,113.78,113.67,113.72,14162.0,111.227,111.3346,111.227,111.2759,14162.0
2022-08-22 13:50:00,113.74,113.83,113.74,113.78,8262.0,111.2955,111.3835,111.2955,111.3346,8262.0
2022-08-22 14:00:00,113.75,113.77,113.64,113.73,5262.0,111.3052,111.3248,111.1976,111.2857,5262.0
2022-08-22 14:10:00,113.75,113.84,113.7,113.84,8740.0,111.3052,111.3933,111.2563,111.3933,8740.0
2022-08-22 14:20:00,113.87,113.87,113.68,113.68,13784.0,111.4227,111.4227,111.2367,111.2367,13784.0
2022-08-22 14:30:00,113.67,113.67,113.5,113.5,8726.0,111.227,111.227,111.0606,111.0606,8726.0
2022-08-22 14:40:00,113.46,113.5,113.36,113.4,22460.0,111.0215,111.0606,110.9236,110.9628,22460.0
2022-08-22 14:50:00,113.42,113.48,113.25,113.41,14604.0,110.9823,111.041,110.816,110.9726,14604.0
2022-08-22 15:00:00,113.42,113.57,113.42,113.51,27568.0,110.9823,111.1291,110.9823,111.0704,27568.0
2022-08-22 15:10:00,113.51,113.64,113.36,113.36,19904.0,111.0704,111.1976,110.9236,110.9236,19904.0
2022-08-22 15:20:00,113.36,113.44,113.26,113.31,30350.0,110.9236,111.0019,110.8258,110.8747,30350.0
2022-08-22 15:30:00,113.31,113.39,113.08,113.36,30256.0,110.8747,110.953,110.6496,110.9236,30256.0
2022-08-22 15:40:00,113.36,113.36,112.98,113.19,68082.0,110.9236,110.9236,110.5518,110.7573,68082.0
2022-08-22 15:50:00,113.26,113.47,113.25,113.4,108930.0,110.8258,111.0313,110.816,110.9628,108930.0
2022-08-23 09:30:00,113.39,114.16,113.39,113.89,47876.0,110.953,111.7064,110.953,111.4422,47876.0
2022-08-23 09:40:00,113.96,114.54,113.58,114.53,31320.0,111.5107,112.0783,111.1389,112.0685,31320.0
2022-08-23 09:50:00,114.66,115.26,114.66,114.78,82262.0,112.1957,112.7828,112.1957,112.3131,82262.0
2022-08-23 10:00:00,114.76,115.21,114.5,115.17,13838.0,112.2935,112.7339,112.0391,112.6947,13838.0
2022-08-23 10:10:00,115.2,115.51,115.17,115.24,9834.0,112.7241,113.0274,112.6947,112.7632,9834.0
2022-08-23 10:20:00,115.29,115.33,114.83,114.91,4200.0,112.8121,112.8513,112.362,112.4403,4200.0
2022-08-23 10:30:00,114.84,115.02,114.61,114.61,3542.0,112.3718,112.5479,112.1468,112.1468,3542.0
2022-08-23 10:40:00,114.49,114.96,114.49,114.79,6394.0,112.0293,112.4892,112.0293,112.3229,6394.0
2022-08-23 10:50:00,114.85,115.02,114.36,114.39,12750.0,112.3816,112.5479,111.9021,111.9315,12750.0
2022-08-23 11:00:00,114.42,114.58,114.19,114.54,11600.0,111.9608,112.1174,111.7358,112.0783,11600.0
2022-08-23 11:10:00,114.54,114.89,114.54,114.81,17866.0,112.0783,112.4207,112.0783,112.3425,17866.0
2022-08-23 11:20:00,114.77,114.99,114.7,114.7,6758.0,112.3033,112.5186,112.2348,112.2348,6758.0
2022-08-23 11:30:00,114.73,114.89,114.64,114.78,4242.0,112.2642,112.4207,112.1761,112.3131,4242.0
2022-08-23 11:40:00,114.77,114.77,114.55,114.77,2800.0,112.3033,112.3033,112.088,112.3033,2800.0
2022-08-23 11:50:00,114.81,114.88,114.51,114.58,3778.0,112.3425,112.411,112.0489,112.1174,3778.0
2022-08-23 12:00:00,114.5,114.51,114.31,114.48,3224.0,112.0391,112.0489,111.8532,112.0196,3224.0
2022-08-23 12:10:00,114.55,114.55,114.17,114.17,19688.0,112.088,112.088,111.7162,111.7162,19688.0
2022-08-23 12:20:00,114.26,114.29,114.22,114.22,1200.0,111.8043,111.8336,111.7651,111.7651,1200.0
2022-08-23 12:30:00,114.27,114.55,114.27,114.55,3600.0,111.8141,112.088,111.8141,112.088,3600.0
2022-08-23 12:40:00,114.56,114.63,114.51,114.56,6000.0,112.0978,112.1663,112.0489,112.0978,6000.0
2022-08-23 12:50:00,114.55,114.78,114.51,114.78,4300.0,112.088,112.3131,112.0489,112.3131,4300.0
2022-08-23 13:00:00,114.67,114.76,114.51,114.6,6284.0,112.2055,112.2935,112.0489,112.137,6284.0
2022-08-23 13:10:00,114.61,114.65,114.38,114.44,4834.0,112.1468,112.1859,111.9217,111.9804,4834.0
2022-08-23 13:20:00,114.4,114.68,114.35,114.65,13066.0,111.9413,112.2153,111.8923,112.1859,13066.0
2022-08-23 13:30:00,114.66,114.72,114.46,114.46,11618.0,112.1957,112.2544,112.0,112.0,11618.0
2022-08-23 13:40:00,114.51,114.51,114.32,114.33,5608.0,112.0489,112.0489,111.863,111.8728,5608.0
2022-08-23 13:50:00,114.33,114.42,114.27,114.4,2600.0,111.8728,111.9608,111.8141,111.9413,2600.0
2022-08-23 14:00:00,114.3,114.5,114.3,114.44,1400.0,111.8434,112.0391,111.8434,111.9804,1400.0
2022-08-23 14:10:00,114.42,114.53,114.39,114.47,1800.0,111.9608,112.0685,111.9315,112.0098,1800.0
2022-08-23 14:20:00,114.56,114.72,114.56,114.66,2400.0,112.0978,112.2544,112.0978,112.1957,2400.0
2022-08-23 14:30:00,114.6,114.6,114.42,114.52,2810.0,112.137,112.137,111.9608,112.0587,2810.0
2022-08-23 14:40:00,114.54,114.58,114.37,114.37,2022.0,112.0783,112.1174,111.9119,111.9119,2022.0
2022-08-23 14:50:00,114.4,114.46,114.36,114.44,4382.0,111.9413,112.0,111.9021,111.9804,4382.0
2022-08-23 15:00:00,114.48,114.57,114.42,114.51,3600.0,112.0196,112.1076,111.9608,112.0489,3600.0
2022-08-23 15:10:00,114.52,114.61,114.42,114.61,14630.0,112.0587,112.1468,111.9608,112.1468,14630.0
2022-08-23 15:20:00,114.5,114.5,114.35,114.39,2880.0,112.0391,112.0391,111.8923,111.9315,2880.0
2022-08-23 15:30:00,114.38,114.41,114.16,114.17,6200.0,111.9217,111.9511,111.7064,111.7162,6200.0
2022-08-23 15:40:00,114.16,114.33,114.02,114.17,19262.0,111.7064,111.8728,111.5694,111.7162,19262.0
2022-08-23 15:50:00,114.11,114.14,113.92,114.07,47826.0,111.6575,111.6869,111.4716,111.6184,47826.0
2022-08-24 09:30:00,113.55,114.11,113.51,113.74,8340.0,111.1095,111.6575,111.0704,111.2955,8340.0
2022-08-24 09:40:00,113.72,113.76,113.0,113.0,20106.0,111.2759,111.315,110.5714,110.5714,20106.0
2022-08-24 09:50:00,113.0,113.35,112.96,113.25,8438.0,110.5714,110.9138,110.5322,110.816,8438.0
2022-08-24 10:00:00,113.41,113.42,112.88,113.1,7404.0,110.9726,110.9823,110.4539,110.6692,7404.0
2022-08-24 10:10:00,113.1,113.89,113.1,113.89,50900.0,110.6692,111.4422,110.6692,111.4422,50900.0
2022-08-24 10:20:00,113.91,113.97,113.73,113.91,18156.0,111.4618,111.5205,111.2857,111.4618,18156.0
2022-08-24 10:30:00,113.91,114.05,113.64,113.7,12626.0,111.4618,111.5988,111.1976,111.2563,12626.0
2022-08-24 10:40:00,113.61,113.61,113.42,113.54,5902.0,111.1683,111.1683,110.9823,111.0998,5902.0
2022-08-24 10:50:00,113.55,113.87,113.54,113.85,4262.0,111.1095,111.4227,111.0998,111.4031,4262.0
2022-08-24 11:00:00,113.79,113.81,113.61,113.76,5230.0,111.3444,111.364,111.1683,111.315,5230.0
2022-08-24 11:10:00,113.83,114.51,113.83,114.39,19206.0,111.3835,112.0489,111.3835,111.9315,19206.0
2022-08-24 11:20:00,114.32,114.39,114.11,114.36,2728.0,111.863,111.9315,111.6575,111.9021,2728.0
2022-08-24 11:30:00,114.36,114.36,114.17,114.19,1734.0,111.9021,111.9021,111.7162,111.7358,1734.0
2022-08-24 11:40:00,114.28,114.39,114.22,114.22,4390.0,111.8239,111.9315,111.7651,111.7651,4390.0
2022-08-24 11:50:00,114.29,114.35,114.22,114.26,6908.0,111.8336,111.8923,111.7651,111.8043,6908.0
2022-08-24 12:00:00,114.24,114.42,114.23,114.39,2730.0,111.7847,111.9608,111.7749,111.9315,2730.0
2022-08-24 12:10:00,114.34,114.38,114.26,114.26,2470.0,111.8826,111.9217,111.8043,111.8043,2470.0
2022-08-24 12:20:00,114.16,114.24,114.16,114.22,3772.0,111.7064,111.7847,111.7064,111.7651,3772.0
2022-08-24 12:30:00,114.17,114.19,114.01,114.03,4502.0,111.7162,111.7358,111.5597,111.5792,4502.0
2022-08-24 12:40:00,114.04,114.04,113.78,113.78,7208.0,111.589,111.589,111.3346,111.3346,7208.0
2022-08-24 12:50:00,113.75,113.76,113.59,113.75,37752.0,111.3052,111.315,111.1487,111.3052,37752.0
2022-08-24 13:00:00,113.73,113.9,113.68,113.9,12122.0,111.2857,111.452,111.2367,111.452,12122.0
2022-08-24 13:10:00,113.88,113.88,113.81,113.81,514.0,111.4324,111.4324,111.364,111.364,514.0
2022-08-24 13:20:00,113.72,113.76,113.46,113.46,2234.0,111.2759,111.315,111.0215,111.0215,2234.0
2022-08-24 13:30:00,113.45,113.48,113.39,113.43,2510.0,111.0117,111.041,110.953,110.9921,2510.0
2022-08-24 13:40:00,113.55,113.6,113.54,113.58,1996.0,111.1095,111.1585,111.0998,111.1389,1996.0
2022-08-24 13:50:00,113.63,113.66,113.53,113.6,5220.0,111.1878,111.2172,111.09,111.1585,5220.0
2022-08-24 14:00:00,113.56,113.68,113.56,113.68,3892.0,111.1193,111.2367,111.1193,111.2367,3892.0
2022-08-24 14:10:00,113.71,113.73,113.58,113.62,886.0,111.2661,111.2857,111.1389,111.178,886.0
2022-08-24 14:20:00,113.61,113.72,113.61,113.68,1162.0,111.1683,111.2759,111.1683,111.2367,1162.0
2022-08-24 14:30:00,113.66,113.66,113.5,113.56,2346.0,111.2172,111.2172,111.0606,111.1193,2346.0
2022-08-24 14:40:00,113.54,113.56,113.47,113.48,1770.0,111.0998,111.1193,111.0313,111.041,1770.0
2022-08-24 14:50:00,113.56,113.72,113.56,113.72,1568.0,111.1193,111.2759,111.1193,111.2759,1568.0
2022-08-24 15:00:00,113.66,113.82,113.66,113.82,1832.0,111.2172,111.3737,111.2172,111.3737,1832.0
2022-08-24 15:10:00,113.82,114.1,113.79,114.1,2728.0,111.3737,111.6477,111.3444,111.6477,2728.0
2022-08-24 15:20:00,114.04,114.06,113.93,113.98,10992.0,111.589,111.6086,111.4814,111.5303,10992.0
2022-08-24 15:30:00,114.04,114.28,114.03,114.26,20780.0,111.589,111.8239,111.5792,111.8043,20780.0
2022-08-24 15:40:00,114.24,114.27,114.03,114.06,51100.0,111.7847,111.8141,111.5792,111.6086,51100.0
2022-08-24 15:50:00,114.11,114.28,114.01,114.04,87228.0,111.6575,111.8239,111.5597,111.589,87228.0
2022-08-25 09:30:00,114.28,115.57,114.28,115.51,59178.0,111.8239,113.0861,111.8239,113.0274,59178.0
2022-08-25 09:40:00,115.56,115.57,115.16,115.17,14098.0,113.0763,113.0861,112.6849,112.6947,14098.0
2022-08-25 09:50:00,115.14,116.06,115.14,116.02,28428.0,112.6654,113.5656,112.6654,113.5265,28428.0
2022-08-25 10:00:00,115.99,116.11,115.91,116.11,9830.0,113.4971,113.6145,113.4188,113.6145,9830.0
2022-08-25 10:10:00,116.2,116.42,116.09,116.23,15556.0,113.7026,113.9179,113.595,113.7319,15556.0
2022-08-25 10:20:00,116.15,117.06,116.14,117.01,85022.0,113.6537,114.5441,113.6439,114.4952,85022.0
2022-08-25 10:30:00,117.03,117.2,116.88,117.07,19424.0,114.5147,114.6811,114.368,114.5539,19424.0
2022-08-25 10:40:00,117.04,117.29,117.04,117.17,33846.0,114.5245,114.7692,114.5245,114.6517,33846.0
2022-08-25 10:50:00,117.14,117.2,116.76,116.85,24934.0,114.6224,114.6811,114.2506,114.3386,24934.0
2022-08-25 11:00:00,116.8,116.8,116.42,116.52,15030.0,114.2897,114.2897,113.9179,114.0157,15030.0
2022-08-25 11:10:00,116.49,116.65,116.24,116.45,16788.0,113.9864,114.1429,113.7417,113.9472,16788.0
2022-08-25 11:20:00,116.39,116.48,116.16,116.32,5162.0,113.8885,113.9766,113.6634,113.82,5162.0
2022-08-25 11:30:00,116.53,116.63,116.3,116.63,3860.0,114.0255,114.1233,113.8004,114.1233,3860.0
2022-08-25 11:40:00,116.67,116.82,116.67,116.71,5782.0,114.1625,114.3093,114.1625,114.2016,5782.0
2022-08-25 11:50:00,116.75,116.75,116.67,116.67,600.0,114.2408,114.2408,114.1625,114.1625,600.0
2022-08-25 12:00:00,116.67,116.83,116.64,116.75,1000.0,114.1625,114.319,114.1331,114.2408,1000.0
2022-08-25 12:10:00,116.65,116.65,116.38,116.38,4182.0,114.1429,114.1429,113.8787,113.8787,4182.0
2022-08-25 12:20:00,116.39,116.53,116.39,116.52,1528.0,113.8885,114.0255,113.8885,114.0157,1528.0
2022-08-25 12:30:00,116.41,116.61,116.41,116.56,5026.0,113.9081,114.1038,113.9081,114.0548,5026.0
2022-08-25 12:40:00,116.52,116.52,116.24,116.24,3000.0,114.0157,114.0157,113.7417,113.7417,3000.0
2022-08-25 12:50:00,116.39,116.56,116.39,116.56,2016.0,113.8885,114.0548,113.8885,114.0548,2016.0
2022-08-25 13:00:00,116.62,116.86,116.61,116.79,10368.0,114.1136,114.3484,114.1038,114.2799,10368.0
2022-08-25 13:10:00,116.6,116.67,116.6,116.67,1400.0,114.094,114.1625,114.094,114.1625,1400.0
2022-08-25 13:20:00,116.7,116.82,116.67,116.72,3582.0,114.1918,114.3093,114.1625,114.2114,3582.0
2022-08-25 13:30:00,116.82,117.05,116.81,116.97,4254.0,114.3093,114.5343,114.2995,114.456,4254.0
2022-08-25 13:40:00,117.05,117.19,117.05,117.19,2732.0,114.5343,114.6713,114.5343,114.6713,2732.0
2022-08-25 13:50:00,117.09,117.09,116.95,116.95,3454.0,114.5735,114.5735,114.4365,114.4365,3454.0
2022-08-25 14:00:00,116.99,116.99,116.8,116.82,1366.0,114.4756,114.4756,114.2897,114.3093,1366.0
2022-08-25 14:10:00,116.86,116.99,116.86,116.99,2638.0,114.3484,114.4756,114.3484,114.4756,2638.0
2022-08-25 14:20:00,116.95,117.06,116.92,117.04,4780.0,114.4365,114.5441,114.4071,114.5245,4780.0
2022-08-25 14:30:00,117.05,117.05,116.91,116.91,2108.0,114.5343,114.5343,114.3973,114.3973,2108.0
2022-08-25 14:40:00,116.91,116.91,116.76,116.79,4614.0,114.3973,114.3973,114.2506,114.2799,4614.0
2022-08-25 14:50:00,116.63,116.89,116.63,116.89,5722.0,114.1233,114.3778,114.1233,114.3778,5722.0
2022-08-25 15:00:00,116.83,116.9,116.73,116.73,6920.0,114.319,114.3875,114.2212,114.2212,6920.0
2022-08-25 15:10:00,116.77,116.82,116.72,116.82,3400.0,114.2603,114.3093,114.2114,114.3093,3400.0
2022-08-25 15:20:00,116.89,116.97,116.85,116.96,9026.0,114.3778,114.456,114.3386,114.4463,9026.0
2022-08-25 15:30:00,117.0,117.14,116.85,117.14,20820.0,114.4854,114.6224,114.3386,114.6224,20820.0
2022-08-25 15:40:00,117.14,117.55,117.14,117.51,25326.0,114.6224,115.0236,114.6224,114.9844,25326.0
2022-08-25 15:50:00,117.49,117.88,117.35,117.86,72964.0,114.9649,115.3465,114.8279,115.3269,72964.0
2022-08-26 09:30:00,117.44,117.44,116.69,116.76,13874.0,114.9159,114.9159,114.1821,114.2506,13874.0
2022-08-26 09:40:00,116.7,117.06,116.52,116.55,18336.0,114.1918,114.5441,114.0157,114.0451,18336.0
2022-08-26 09:50:00,116.41,117.21,116.31,116.92,28050.0,113.9081,114.6909,113.8102,114.4071,28050.0
2022-08-26 10:00:00,116.93,117.45,115.63,117.45,51120.0,114.4169,114.9257,113.1448,114.9257,51120.0
2022-08-26 10:10:00,117.64,117.77,116.5,116.84,60898.0,115.1116,115.2388,113.9961,114.3288,60898.0
2022-08-26 10:20:00,116.67,116.7,115.34,115.39,13808.0,114.1625,114.1918,112.8611,112.91,13808.0
2022-08-26 10:30:00,115.2,115.29,114.24,114.25,99818.0,112.7241,112.8121,111.7847,111.7945,99818.0
2022-08-26 10:40:00,114.25,114.77,114.24,114.68,41898.0,111.7945,112.3033,111.7847,112.2153,41898.0
2022-08-26 10:50:00,114.61,114.61,114.39,114.6,17252.0,112.1468,112.1468,111.9315,112.137,17252.0
2022-08-26 11:00:00,114.54,114.55,113.85,113.86,18304.0,112.0783,112.088,111.4031,111.4129,18304.0
2022-08-26 11:10:00,113.88,114.05,113.75,113.83,3774.0,111.4324,111.5988,111.3052,111.3835,3774.0
2022-08-26 11:20:00,113.73,114.03,113.37,113.92,29674.0,111.2857,111.5792,110.9334,111.4716,29674.0
2022-08-26 11:30:00,113.87,113.93,113.69,113.79,7400.0,111.4227,111.4814,111.2465,111.3444,7400.0
2022-08-26 11:40:00,113.76,113.96,113.57,113.91,9250.0,111.315,111.5107,111.1291,111.4618,9250.0
2022-08-26 11:50:00,113.94,114.04,113.67,113.73,8134.0,111.4912,111.589,111.227,111.2857,8134.0
2022-08-26 12:00:00,113.71,113.71,113.41,113.5,11000.0,111.2661,111.2661,110.9726,111.0606,11000.0
2022-08-26 12:10:00,113.48,113.5,113.11,113.14,8800.0,111.041,111.0606,110.679,110.7084,8800.0
2022-08-26 12:20:00,113.11,113.11,112.92,113.05,3254.0,110.679,110.679,110.4931,110.6203,3254.0
2022-08-26 12:30:00,113.13,113.17,112.95,113.03,11274.0,110.6986,110.7377,110.5224,110.6007,11274.0
2022-08-26 12:40:00,113.1,113.35,113.06,113.35,11160.0,110.6692,110.9138,110.6301,110.9138,11160.0
2022-08-26 12:50:00,113.36,113.44,113.21,113.44,7072.0,110.9236,111.0019,110.7768,111.0019,7072.0
2022-08-26 13:00:00,113.41,113.55,113.39,113.5,3630.0,110.9726,111.1095,110.953,111.0606,3630.0
2022-08-26 13:10:00,113.5,113.5,113.29,113.33,3448.0,111.0606,111.0606,110.8551,110.8943,3448.0
2022-08-26 13:20:00,113.28,113.32,113.11,113.11,5186.0,110.8453,110.8845,110.679,110.679,5186.0
2022-08-26 13:30:00,113.11,113.11,112.89,112.89,18868.0,110.679,110.679,110.4637,110.4637,18868.0
2022-08-26 13:40:00,112.89,112.89,112.71,112.84,23284.0,110.4637,110.4637,110.2876,110.4148,23284.0
2022-08-26 13:50:00,112.83,112.83,112.61,112.61,16274.0,110.405,110.405,110.1897,110.1897,16274.0
2022-08-26 14:00:00,112.64,112.7,112.49,112.49,7292.0,110.2191,110.2778,110.0723,110.0723,7292.0
2022-08-26 14:10:00,112.49,112.51,112.32,112.35,12422.0,110.0723,110.0919,109.906,109.9353,12422.0
2022-08-26 14:20:00,112.36,112.56,112.35,112.43,14724.0,109.9451,110.1408,109.9353,110.0136,14724.0
2022-08-26 14:30:00,112.43,112.7,112.43,112.55,28892.0,110.0136,110.2778,110.0136,110.131,28892.0
2022-08-26 14:40:00,112.57,112.64,112.49,112.6,9956.0,110.1506,110.2191,110.0723,110.18,9956.0
2022-08-26 14:50:00,112.58,112.58,112.42,112.56,12196.0,110.1604,110.1604,110.0038,110.1408,12196.0
2022-08-26 15:00:00,112.66,112.88,112.37,112.37,21038.0,110.2387,110.4539,109.9549,109.9549,21038.0
2022-08-26 15:10:00,112.35,112.48,112.24,112.48,9408.0,109.9353,110.0625,109.8277,110.0625,9408.0
2022-08-26 15:20:00,112.49,112.49,112.16,112.26,9346.0,110.0723,110.0723,109.7494,109.8473,9346.0
2022-08-26 15:30:00,112.21,112.23,111.86,111.86,24190.0,109.7983,109.8179,109.4559,109.4559,24190.0
2022-08-26 15:40:00,111.87,111.88,111.44,111.67,97662.0,109.4656,109.4754,109.0449,109.2699,97662.0
2022-08-26 15:50:00,111.67,111.86,111.36,111.38,176562.0,109.2699,109.4559,108.9666,108.9862,176562.0
2022-08-29 09:30:00,110.56,111.45,110.19,111.04,108388.0,108.1838,109.0547,107.8218,108.6535,108388.0
2022-08-29 09:40:00,110.86,111.38,110.86,111.03,18248.0,108.4774,108.9862,108.4774,108.6437,18248.0
2022-08-29 09:50:00,111.06,111.41,110.85,110.89,54850.0,108.6731,109.0155,108.4676,108.5067,54850.0
2022-08-29 10:00:00,110.83,110.95,110.52,110.66,80868.0,108.448,108.5654,108.1447,108.2817,80868.0
2022-08-29 10:10:00,110.7,111.18,110.49,111.04,38788.0,108.3208,108.7905,108.1153,108.6535,38788.0
2022-08-29 10:20:00,111.11,111.23,110.81,110.81,15532.0,108.722,108.8394,108.4284,108.4284,15532.0
2022-08-29 10:30:00,110.76,110.82,109.79,109.84,76154.0,108.3795,108.4382,107.4304,107.4793,76154.0
2022-08-29 10:40:00,109.79,110.01,109.71,109.78,34290.0,107.4304,107.6456,107.3521,107.4206,34290.0
2022-08-29 10:50:00,109.86,109.86,109.29,109.31,110652.0,107.4988,107.4988,106.9411,106.9607,110652.0
2022-08-29 11:00:00,109.4,109.74,109.32,109.32,32508.0,107.0487,107.3814,106.9705,106.9705,32508.0
2022-08-29 11:10:00,109.42,109.57,109.22,109.35,20172.0,107.0683,107.2151,106.8726,106.9998,20172.0
2022-08-29 11:20:00,109.5,109.67,109.44,109.46,10350.0,107.1466,107.3129,107.0879,107.1074,10350.0
2022-08-29 11:30:00,109.46,110.05,109.34,109.7,16576.0,107.1074,107.6848,106.99,107.3423,16576.0
2022-08-29 11:40:00,109.64,109.66,109.33,109.42,7522.0,107.2836,107.3031,106.9802,107.0683,7522.0
2022-08-29 11:50:00,109.49,109.76,109.43,109.65,13016.0,107.1368,107.401,107.0781,107.2934,13016.0
2022-08-29 12:00:00,109.7,110.04,109.61,110.01,16514.0,107.3423,107.675,107.2542,107.6456,16514.0
2022-08-29 12:10:00,110.09,110.19,109.94,110.19,16762.0,107.7239,107.8218,107.5771,107.8218,16762.0
2022-08-29 12:20:00,109.93,109.99,109.75,109.79,4256.0,107.5673,107.6261,107.3912,107.4304,4256.0
2022-08-29 12:30:00,109.76,109.78,109.54,109.57,8312.0,107.401,107.4206,107.1857,107.2151,8312.0
2022-08-29 12:40:00,109.63,110.17,109.63,110.16,6100.0,107.2738,107.8022,107.2738,107.7924,6100.0
2022-08-29 12:50:00,110.14,110.44,110.14,110.32,29728.0,107.7728,108.0664,107.7728,107.949,29728.0
2022-08-29 13:00:00,110.25,110.57,110.25,110.48,6740.0,107.8805,108.1936,107.8805,108.1055,6740.0
2022-08-29 13:10:00,110.47,110.47,110.07,110.11,4582.0,108.0957,108.0957,107.7043,107.7435,4582.0
2022-08-29 13:20:00,110.2,110.24,110.08,110.22,5636.0,107.8315,107.8707,107.7141,107.8511,5636.0
2022-08-29 13:30:00,110.27,110.52,110.27,110.36,6040.0,107.9,108.1447,107.9,107.9881,6040.0
2022-08-29 13:40:00,110.34,110.76,110.33,110.52,6896.0,107.9685,108.3795,107.9587,108.1447,6896.0
2022-08-29 13:50:00,110.41,110.49,110.41,110.46,3964.0,108.037,108.1153,108.037,108.086,3964.0
2022-08-29 14:00:00,110.39,110.42,110.3,110.3,1200.0,108.0175,108.0468,107.9294,107.9294,1200.0
2022-08-29 14:10:00,110.1,110.1,109.92,109.92,4400.0,107.7337,107.7337,107.5576,107.5576,4400.0
2022-08-29 14:20:00,109.94,110.1,109.86,110.0,2000.0,107.5771,107.7337,107.4988,107.6358,2000.0
2022-08-29 14:30:00,110.0,110.18,109.93,110.09,3800.0,107.6358,107.812,107.5673,107.7239,3800.0
2022-08-29 14:40:00,110.1,110.1,110.02,110.06,1800.0,107.7337,107.7337,107.6554,107.6945,1800.0
2022-08-29 14:50:00,109.98,110.03,109.71,110.03,66680.0,107.6163,107.6652,107.3521,107.6652,66680.0
2022-08-29 15:00:00,110.02,110.42,110.0,110.11,12438.0,107.6554,108.0468,107.6358,107.7435,12438.0
2022-08-29 15:10:00,110.13,110.36,110.13,110.2,5238.0,107.763,107.9881,107.763,107.8315,5238.0
2022-08-29 15:20:00,110.2,110.2,109.92,109.94,6800.0,107.8315,107.8315,107.5576,107.5771,6800.0
2022-08-29 15:30:00,109.91,110.07,109.81,110.04,24424.0,107.5478,107.7043,107.4499,107.675,24424.0
2022-08-29 15:40:00,110.03,110.08,109.78,109.85,40574.0,107.6652,107.7141,107.4206,107.4891,40574.0
2022-08-29 15:50:00,109.8,109.82,109.16,109.27,127410.0,107.4401,107.4597,106.8139,106.9215,127410.0
2022-08-30 09:30:00,110.52,110.52,109.67,109.9,35292.0,108.1447,108.1447,107.3129,107.538,35292.0
2022-08-30 09:40:00,109.91,109.92,109.19,109.48,14076.0,107.5478,107.5576,106.8432,107.127,14076.0
2022-08-30 09:50:00,109.36,109.39,109.0,109.11,64022.0,107.0096,107.0389,106.6573,106.765,64022.0
2022-08-30 10:00:00,109.05,109.27,108.42,108.64,21220.0,106.7063,106.9215,106.0898,106.3051,21220.0
2022-08-30 10:10:00,108.57,108.65,108.36,108.47,21302.0,106.2366,106.3149,106.0311,106.1387,21302.0
2022-08-30 10:20:00,108.51,108.51,108.08,108.08,17394.0,106.1779,106.1779,105.7571,105.7571,17394.0
2022-08-30 10:30:00,108.11,108.14,107.39,107.39,19428.0,105.7865,105.8158,105.0819,105.0819,19428.0
2022-08-30 10:40:00,107.44,107.53,106.96,106.97,9128.0,105.1309,105.2189,104.6612,104.671,9128.0
2022-08-30 10:50:00,106.89,107.84,106.89,107.82,78276.0,104.5927,105.5223,104.5927,105.5027,78276.0
2022-08-30 11:00:00,107.83,108.0,107.42,107.55,24278.0,105.5125,105.6788,105.1113,105.2385,24278.0
2022-08-30 11:10:00,107.5,107.94,107.2,107.92,12096.0,105.1896,105.6201,104.896,105.6005,12096.0
2022-08-30 11:20:00,107.89,107.89,107.42,107.58,11006.0,105.5712,105.5712,105.1113,105.2679,11006.0
2022-08-30 11:30:00,107.56,107.94,107.55,107.55,10608.0,105.2483,105.6201,105.2385,105.2385,10608.0
2022-08-30 11:40:00,107.49,107.68,107.39,107.39,10318.0,105.1798,105.3657,105.0819,105.0819,10318.0
2022-08-30 11:50:00,107.42,108.03,107.42,107.72,28106.0,105.1113,105.7082,105.1113,105.4048,28106.0
2022-08-30 12:00:00,107.78,107.98,107.77,107.84,30820.0,105.4636,105.6593,105.4538,105.5223,30820.0
2022-08-30 12:10:00,107.84,108.3,107.8,107.92,19592.0,105.5223,105.9724,105.4831,105.6005,19592.0
2022-08-30 12:20:00,107.89,107.92,107.61,107.8,4464.0,105.5712,105.6005,105.2972,105.4831,4464.0
2022-08-30 12:30:00,107.66,107.66,107.44,107.61,16274.0,105.3461,105.3461,105.1309,105.2972,16274.0
2022-08-30 12:40:00,107.55,107.55,107.22,107.39,20518.0,105.2385,105.2385,104.9156,105.0819,20518.0
2022-08-30 12:50:00,107.4,107.54,107.4,107.44,13012.0,105.0917,105.2287,105.0917,105.1309,13012.0
2022-08-30 13:00:00,107.44,107.51,107.23,107.23,3228.0,105.1309,105.1994,104.9254,104.9254,3228.0
2022-08-30 13:10:00,107.19,107.21,107.05,107.06,6804.0,104.8862,104.9058,104.7492,104.759,6804.0
2022-08-30 13:20:00,107.08,107.17,106.97,107.17,1634.0,104.7786,104.8667,104.671,104.8667,1634.0
2022-08-30 13:30:00,107.13,107.29,107.13,107.26,4004.0,104.8275,104.9841,104.8275,104.9547,4004.0
2022-08-30 13:40:00,107.27,107.28,106.89,107.26,21696.0,104.9645,104.9743,104.5927,104.9547,21696.0
2022-08-30 13:50:00,107.27,107.49,107.27,107.41,8016.0,104.9645,105.1798,104.9645,105.1015,8016.0
2022-08-30 14:00:00,107.39,107.57,107.21,107.49,23494.0,105.0819,105.2581,104.9058,105.1798,23494.0
2022-08-30 14:10:00,107.48,107.7,107.44,107.47,17426.0,105.17,105.3853,105.1309,105.1602,17426.0
2022-08-30 14:20:00,107.52,107.53,107.22,107.27,15946.0,105.2091,105.2189,104.9156,104.9645,15946.0
2022-08-30 14:30:00,107.28,107.59,107.28,107.44,4440.0,104.9743,105.2776,104.9743,105.1309,4440.0
2022-08-30 14:40:00,107.57,107.57,107.25,107.38,9956.0,105.2581,105.2581,104.9449,105.0721,9956.0
2022-08-30 14:50:00,107.39,107.66,107.39,107.58,5060.0,105.0819,105.3461,105.0819,105.2679,5060.0
2022-08-30 15:00:00,107.57,108.07,107.49,108.06,16764.0,105.2581,105.7473,105.1798,105.7375,16764.0
2022-08-30 15:10:00,108.09,108.27,107.9,108.1,22384.0,105.7669,105.943,105.581,105.7767,22384.0
2022-08-30 15:20:00,108.11,108.15,107.86,107.89,15368.0,105.7865,105.8256,105.5418,105.5712,15368.0
2022-08-30 15:30:00,107.87,107.89,107.64,107.88,20438.0,105.5516,105.5712,105.3266,105.5614,20438.0
2022-08-30 15:40:00,107.97,108.14,107.61,107.66,18640.0,105.6495,105.8158,105.2972,105.3461,18640.0
2022-08-30 15:50:00,107.63,108.16,107.58,108.15,63118.0,105.3168,105.8354,105.2679,105.8256,63118.0
2022-08-31 09:30:00,108.68,108.68,107.67,107.81,69016.0,106.3442,106.3442,105.3559,105.4929,69016.0
2022-08-31 09:40:00,107.74,108.88,107.74,108.71,113212.0,105.4244,106.5399,105.4244,106.3736,113212.0
2022-08-31 09:50:00,108.71,108.88,108.0,108.0,28870.0,106.3736,106.5399,105.6788,105.6788,28870.0
2022-08-31 10:00:00,107.88,108.21,107.83,107.99,24582.0,105.5614,105.8843,105.5125,105.669,24582.0
2022-08-31 10:10:00,107.94,108.53,107.58,107.89,65760.0,105.6201,106.1974,105.2679,105.5712,65760.0
2022-08-31 10:20:00,107.95,108.14,107.39,107.39,46880.0,105.6299,105.8158,105.0819,105.0819,46880.0
2022-08-31 10:30:00,107.46,107.55,106.92,107.0,58890.0,105.1504,105.2385,104.622,104.7003,58890.0
2022-08-31 10:40:00,106.94,107.62,106.91,107.41,28882.0,104.6416,105.307,104.6123,105.1015,28882.0
2022-08-31 10:50:00,107.52,107.53,107.01,107.01,10652.0,105.2091,105.2189,104.7101,104.7101,10652.0
2022-08-31 11:00:00,107.02,107.02,106.54,106.74,13784.0,104.7199,104.7199,104.2502,104.4459,13784.0
2022-08-31 11:10:00,106.74,106.87,106.6,106.87,4592.0,104.4459,104.5731,104.3089,104.5731,4592.0
2022-08-31 11:20:00,106.97,106.99,106.86,106.92,4768.0,104.671,104.6905,104.5633,104.622,4768.0
2022-08-31 11:30:00,106.81,107.21,106.81,107.06,8850.0,104.5144,104.9058,104.5144,104.759,8850.0
2022-08-31 11:40:00,107.03,107.27,106.99,107.09,19706.0,104.7297,104.9645,104.6905,104.7884,19706.0
2022-08-31 11:50:00,107.19,107.45,107.19,107.37,3536.0,104.8862,105.1406,104.8862,105.0624,3536.0
2022-08-31 12:00:00,107.35,107.35,107.14,107.34,3236.0,105.0428,105.0428,104.8373,105.033,3236.0
2022-08-31 12:10:00,107.22,107.5,107.22,107.39,4604.0,104.9156,105.1896,104.9156,105.0819,4604.0
2022-08-31 12:20:00,107.36,107.36,107.14,107.19,2900.0,105.0526,105.0526,104.8373,104.8862,2900.0
2022-08-31 12:30:00,107.22,107.34,107.1,107.14,5986.0,104.9156,105.033,104.7982,104.8373,5986.0
2022-08-31 12:40:00,107.05,107.05,106.9,106.91,1852.0,104.7492,104.7492,104.6025,104.6123,1852.0
2022-08-31 12:50:00,107.05,107.05,106.82,106.82,1760.0,104.7492,104.7492,104.5242,104.5242,1760.0
2022-08-31 13:00:00,106.86,106.97,106.75,106.97,2000.0,104.5633,104.671,104.4557,104.671,2000.0
2022-08-31 13:10:00,106.99,107.11,106.84,106.84,7500.0,104.6905,104.808,104.5438,104.5438,7500.0
2022-08-31 13:20:00,106.78,106.78,106.54,106.7,7042.0,104.485,104.485,104.2502,104.4068,7042.0
2022-08-31 13:30:00,106.69,106.73,106.51,106.51,3862.0,104.397,104.4361,104.2208,104.2208,3862.0
2022-08-31 13:40:00,106.49,106.65,106.46,106.6,4200.0,104.2013,104.3578,104.1719,104.3089,4200.0
2022-08-31 13:50:00,106.6,106.74,106.6,106.71,11118.0,104.3089,104.4459,104.3089,104.4165,11118.0
2022-08-31 14:00:00,106.7,106.95,106.67,106.89,19228.0,104.4068,104.6514,104.3774,104.5927,19228.0
2022-08-31 14:10:00,106.94,107.0,106.81,106.91,4800.0,104.6416,104.7003,104.5144,104.6123,4800.0
2022-08-31 14:20:00,106.92,107.08,106.89,107.02,3010.0,104.622,104.7786,104.5927,104.7199,3010.0
2022-08-31 14:30:00,106.99,106.99,106.73,106.73,5876.0,104.6905,104.6905,104.4361,104.4361,5876.0
2022-08-31 14:40:00,106.73,106.8,106.56,106.72,36214.0,104.4361,104.5046,104.2698,104.4263,36214.0
2022-08-31 14:50:00,106.8,106.8,106.67,106.76,4242.0,104.5046,104.5046,104.3774,104.4655,4242.0
2022-08-31 15:00:00,106.87,107.23,106.72,107.14,7656.0,104.5731,104.9254,104.4263,104.8373,7656.0
2022-08-31 15:10:00,107.23,107.83,107.23,107.7,12318.0,104.9254,105.5125,104.9254,105.3853,12318.0
2022-08-31 15:20:00,107.61,107.61,107.42,107.58,15204.0,105.2972,105.2972,105.1113,105.2679,15204.0
2022-08-31 15:30:00,107.66,107.7,107.45,107.67,24550.0,105.3461,105.3853,105.1406,105.3559,24550.0
2022-08-31 15:40:00,107.73,108.04,107.54,107.81,130852.0,105.4146,105.718,105.2287,105.4929,130852.0
2022-08-31 15:50:00,107.86,107.86,107.1,107.19,56104.0,105.5418,105.5418,104.7982,104.8862,56104.0
2022-09-01 09:30:00,104.63,104.67,104.1,104.17,59248.0,102.3813,102.4204,101.8626,101.9311,59248.0
2022-09-01 09:40:00,104.21,104.75,103.67,103.67,99942.0,101.9703,102.4987,101.4419,101.4419,99942.0
2022-09-01 09:50:00,103.66,103.86,103.45,103.64,34582.0,101.4321,101.6278,101.2266,101.4125,34582.0
2022-09-01 10:00:00,103.67,103.67,103.13,103.26,33066.0,101.4419,101.4419,100.9135,101.0407,33066.0
2022-09-01 10:10:00,103.08,103.17,102.72,102.86,14356.0,100.8646,100.9526,100.5123,100.6493,14356.0
2022-09-01 10:20:00,102.85,103.64,102.85,103.55,24014.0,100.6395,101.4125,100.6395,101.3245,24014.0
2022-09-01 10:30:00,103.56,103.58,103.08,103.14,63212.0,101.3343,101.3538,100.8646,100.9233,63212.0
2022-09-01 10:40:00,103.16,103.21,102.8,102.89,22602.0,100.9428,100.9918,100.5906,100.6787,22602.0
2022-09-01 10:50:00,102.92,103.24,102.76,102.8,27398.0,100.708,101.0211,100.5514,100.5906,27398.0
2022-09-01 11:00:00,102.76,102.9,102.56,102.74,51662.0,100.5514,100.6884,100.3557,100.5319,51662.0
2022-09-01 11:10:00,102.8,102.97,102.5,102.51,35480.0,100.5906,100.7569,100.297,100.3068,35480.0
2022-09-01 11:20:00,102.5,102.5,102.17,102.23,33450.0,100.297,100.297,99.9741,100.0328,33450.0
2022-09-01 11:30:00,102.21,103.05,102.19,102.76,77046.0,100.0133,100.8352,99.9937,100.5514,77046.0
2022-09-01 11:40:00,102.77,102.79,102.41,102.52,21048.0,100.5612,100.5808,100.209,100.3166,21048.0
2022-09-01 11:50:00,102.51,102.58,102.31,102.38,7052.0,100.3068,100.3753,100.1111,100.1796,7052.0
2022-09-01 12:00:00,102.54,102.63,102.31,102.62,13112.0,100.3362,100.4242,100.1111,100.4145,13112.0
2022-09-01 12:10:00,102.43,102.61,102.31,102.33,6814.0,100.2285,100.4047,100.1111,100.1307,6814.0
2022-09-01 12:20:00,102.38,102.6,102.23,102.52,11826.0,100.1796,100.3949,100.0328,100.3166,11826.0
2022-09-01 12:30:00,102.48,102.52,102.17,102.17,8210.0,100.2775,100.3166,99.9741,99.9741,8210.0
2022-09-01 12:40:00,102.16,102.36,102.11,102.35,14374.0,99.9643,100.16,99.9154,100.1503,14374.0
2022-09-01 12:50:00,102.29,102.36,102.18,102.35,4000.0,100.0915,100.16,99.9839,100.1503,4000.0
2022-09-01 13:00:00,102.41,102.86,102.41,102.86,13738.0,100.209,100.6493,100.209,100.6493,13738.0
2022-09-01 13:10:00,102.87,103.13,102.76,102.92,22350.0,100.6591,100.9135,100.5514,100.708,22350.0
2022-09-01 13:20:00,102.99,103.4,102.93,103.38,32402.0,100.7765,101.1777,100.7178,101.1581,32402.0
2022-09-01 13:30:00,103.41,103.49,103.12,103.13,20730.0,101.1875,101.2658,100.9037,100.9135,20730.0
2022-09-01 13:40:00,103.1,103.17,102.82,102.92,12400.0,100.8841,100.9526,100.6102,100.708,12400.0
2022-09-01 13:50:00,102.97,102.97,102.77,102.86,4592.0,100.7569,100.7569,100.5612,100.6493,4592.0
2022-09-01 14:00:00,102.82,103.14,102.78,103.0,9642.0,100.6102,100.9233,100.571,100.7863,9642.0
2022-09-01 14:10:00,102.94,103.31,102.94,103.31,23758.0,100.7276,101.0896,100.7276,101.0896,23758.0
2022-09-01 14:20:00,103.32,103.95,103.32,103.77,31142.0,101.0994,101.7159,101.0994,101.5397,31142.0
2022-09-01 14:30:00,103.77,104.4,103.77,104.16,41178.0,101.5397,102.1562,101.5397,101.9214,41178.0
2022-09-01 14:40:00,104.28,104.35,104.11,104.11,7122.0,102.0388,102.1073,101.8724,101.8724,7122.0
2022-09-01 14:50:00,104.13,104.39,104.04,104.25,7800.0,101.892,102.1464,101.8039,102.0094,7800.0
2022-09-01 15:00:00,104.21,104.69,104.18,104.58,16804.0,101.9703,102.44,101.9409,102.3323,16804.0
2022-09-01 15:10:00,104.66,104.97,104.51,104.58,23670.0,102.4106,102.7139,102.2638,102.3323,23670.0
2022-09-01 15:20:00,104.53,104.64,104.24,104.24,6630.0,102.2834,102.391,101.9996,101.9996,6630.0
2022-09-01 15:30:00,104.19,104.33,104.14,104.25,8432.0,101.9507,102.0877,101.9018,102.0094,8432.0
2022-09-01 15:40:00,104.21,104.37,104.07,104.26,18380.0,101.9703,102.1268,101.8333,102.0192,18380.0
2022-09-01 15:50:00,104.28,105.09,104.28,104.99,56466.0,102.0388,102.8314,102.0388,102.7335,56466.0
2022-09-02 09:30:00,106.45,106.46,105.19,105.42,18346.0,104.1621,104.1719,102.9292,103.1543,18346.0
2022-09-02 09:40:00,105.2,105.49,104.88,105.2,10336.0,102.939,103.2228,102.6259,102.939,10336.0
2022-09-02 09:50:00,105.41,105.72,105.31,105.41,6062.0,103.1445,103.4478,103.0466,103.1445,6062.0
2022-09-02 10:00:00,105.36,105.42,104.93,105.42,10570.0,103.0956,103.1543,102.6748,103.1543,10570.0
2022-09-02 10:10:00,105.56,106.47,105.56,106.2,80090.0,103.2913,104.1817,103.2913,103.9175,80090.0
2022-09-02 10:20:00,106.1,106.38,106.08,106.32,5000.0,103.8197,104.0936,103.8001,104.0349,5000.0
2022-09-02 10:30:00,106.54,107.27,106.54,107.26,139754.0,104.2502,104.9645,104.2502,104.9547,139754.0
2022-09-02 10:40:00,107.06,107.16,106.92,106.96,7632.0,104.759,104.8569,104.622,104.6612,7632.0
2022-09-02 10:50:00,106.96,107.04,106.16,106.17,15780.0,104.6612,104.7395,103.8784,103.8882,15780.0
2022-09-02 11:00:00,106.46,106.68,106.36,106.41,17584.0,104.1719,104.3872,104.0741,104.123,17584.0
2022-09-02 11:10:00,106.34,106.67,106.29,106.67,6286.0,104.0545,104.3774,104.0056,104.3774,6286.0
2022-09-02 11:20:00,106.64,106.71,106.45,106.52,5572.0,104.3481,104.4165,104.1621,104.2306,5572.0
2022-09-02 11:30:00,106.52,106.76,106.41,106.72,12572.0,104.2306,104.4655,104.123,104.4263,12572.0
2022-09-02 11:40:00,106.64,106.81,106.44,106.76,5834.0,104.3481,104.5144,104.1524,104.4655,5834.0
2022-09-02 11:50:00,106.86,106.86,106.66,106.69,2600.0,104.5633,104.5633,104.3676,104.397,2600.0
2022-09-02 12:00:00,106.67,106.69,106.5,106.5,3228.0,104.3774,104.397,104.2111,104.2111,3228.0
2022-09-02 12:10:00,106.51,106.57,106.14,106.14,10692.0,104.2208,104.2796,103.8588,103.8588,10692.0
2022-09-02 12:20:00,106.17,106.19,105.47,105.53,6816.0,103.8882,103.9077,103.2032,103.2619,6816.0
2022-09-02 12:30:00,105.52,105.52,105.07,105.26,2300.0,103.2521,103.2521,102.8118,102.9977,2300.0
2022-09-02 12:40:00,105.29,105.29,104.89,104.89,3060.0,103.0271,103.0271,102.6357,102.6357,3060.0
2022-09-02 12:50:00,104.8,105.04,104.55,104.89,12740.0,102.5476,102.7824,102.303,102.6357,12740.0
2022-09-02 13:00:00,104.83,104.83,104.3,104.41,5376.0,102.577,102.577,102.0583,102.166,5376.0
2022-09-02 13:10:00,104.29,104.52,104.29,104.52,1400.0,102.0486,102.2736,102.0486,102.2736,1400.0
2022-09-02 13:20:00,104.39,104.39,103.86,103.98,9100.0,102.1464,102.1464,101.6278,101.7452,9100.0
2022-09-02 13:30:00,103.95,104.19,103.95,104.06,2762.0,101.7159,101.9507,101.7159,101.8235,2762.0
2022-09-02 13:40:00,104.04,104.3,103.8,103.81,8220.0,101.8039,102.0583,101.5691,101.5789,8220.0
2022-09-02 13:50:00,103.78,103.82,103.58,103.61,10834.0,101.5495,101.5887,101.3538,101.3832,10834.0
2022-09-02 14:00:00,103.67,103.93,103.63,103.91,11586.0,101.4419,101.6963,101.4027,101.6767,11586.0
2022-09-02 14:10:00,103.79,103.93,103.77,103.91,2550.0,101.5593,101.6963,101.5397,101.6767,2550.0
2022-09-02 14:20:00,103.93,104.26,103.86,104.26,6500.0,101.6963,102.0192,101.6278,102.0192,6500.0
2022-09-02 14:30:00,104.32,104.39,104.14,104.39,2600.0,102.0779,102.1464,101.9018,102.1464,2600.0
2022-09-02 14:40:00,104.42,104.42,104.27,104.27,1130.0,102.1758,102.1758,102.029,102.029,1130.0
2022-09-02 14:50:00,104.28,104.28,103.98,104.08,8398.0,102.0388,102.0388,101.7452,101.8431,8398.0
2022-09-02 15:00:00,104.21,104.55,104.17,104.39,4468.0,101.9703,102.303,101.9311,102.1464,4468.0
2022-09-02 15:10:00,104.38,104.38,104.11,104.13,1048.0,102.1366,102.1366,101.8724,101.892,1048.0
2022-09-02 15:20:00,104.31,104.31,103.89,104.1,5718.0,102.0681,102.0681,101.6572,101.8626,5718.0
2022-09-02 15:30:00,104.07,104.07,103.53,103.53,17690.0,101.8333,101.8333,101.3049,101.3049,17690.0
2022-09-02 15:40:00,103.62,103.8,103.48,103.8,11422.0,101.393,101.5691,101.256,101.5691,11422.0
2022-09-02 15:50:00,103.78,104.21,103.77,103.92,58998.0,101.5495,101.9703,101.5397,101.6865,58998.0
2022-09-06 09:30:00,103.76,104.31,103.45,103.57,26130.0,101.53,102.0681,101.2266,101.344,26130.0
2022-09-06 09:40:00,103.55,104.14,103.55,103.81,16046.0,101.3245,101.9018,101.3245,101.5789,16046.0
2022-09-06 09:50:00,103.73,103.73,103.24,103.47,16824.0,101.5006,101.5006,101.0211,101.2462,16824.0
2022-09-06 10:00:00,103.44,103.44,102.28,102.43,26890.0,101.2168,101.2168,100.0818,100.2285,26890.0
2022-09-06 10:10:00,102.33,102.5,102.09,102.46,42472.0,100.1307,100.297,99.8958,100.2579,42472.0
2022-09-06 10:20:00,102.46,102.93,102.3,102.7,27220.0,100.2579,100.7178,100.1013,100.4927,27220.0
2022-09-06 10:30:00,102.63,103.01,102.39,103.01,12484.0,100.4242,100.7961,100.1894,100.7961,12484.0
2022-09-06 10:40:00,103.12,103.49,103.02,103.13,27904.0,100.9037,101.2658,100.8059,100.9135,27904.0
2022-09-06 10:50:00,103.17,103.97,103.17,103.83,32058.0,100.9526,101.7354,100.9526,101.5984,32058.0
2022-09-06 11:00:00,103.78,104.21,103.57,104.03,49542.0,101.5495,101.9703,101.344,101.7941,49542.0
2022-09-06 11:10:00,104.02,104.02,103.58,103.7,33682.0,101.7844,101.7844,101.3538,101.4712,33682.0
2022-09-06 11:20:00,103.67,104.0,103.48,103.51,52038.0,101.4419,101.7648,101.256,101.2853,52038.0
2022-09-06 11:30:00,103.58,104.08,103.51,103.86,20452.0,101.3538,101.8431,101.2853,101.6278,20452.0
2022-09-06 11:40:00,103.96,104.5,103.96,103.97,14606.0,101.7257,102.254,101.7257,101.7354,14606.0
2022-09-06 11:50:00,103.99,104.38,103.99,104.26,10950.0,101.755,102.1366,101.755,102.0192,10950.0
2022-09-06 12:00:00,104.27,104.33,103.74,103.74,9464.0,102.029,102.0877,101.5104,101.5104,9464.0
2022-09-06 12:10:00,103.76,103.76,103.42,103.48,20176.0,101.53,101.53,101.1973,101.256,20176.0
2022-09-06 12:20:00,103.47,103.56,103.14,103.41,10448.0,101.2462,101.3343,100.9233,101.1875,10448.0
2022-09-06 12:30:00,103.38,103.5,103.33,103.42,8024.0,101.1581,101.2755,101.1092,101.1973,8024.0
2022-09-06 12:40:00,103.28,103.7,103.28,103.61,6946.0,101.0603,101.4712,101.0603,101.3832,6946.0
2022-09-06 12:50:00,103.58,103.63,103.41,103.45,8140.0,101.3538,101.4027,101.1875,101.2266,8140.0
2022-09-06 13:00:00,103.46,103.46,102.84,102.84,10000.0,101.2364,101.2364,100.6297,100.6297,10000.0
2022-09-06 13:10:00,102.88,102.94,102.73,102.89,11522.0,100.6689,100.7276,100.5221,100.6787,11522.0
2022-09-06 13:20:00,102.92,102.92,102.65,102.69,11066.0,100.708,100.708,100.4438,100.4829,11066.0
2022-09-06 13:30:00,102.69,102.98,102.69,102.88,7876.0,100.4829,100.7667,100.4829,100.6689,7876.0
2022-09-06 13:40:00,102.86,102.89,102.61,102.61,5684.0,100.6493,100.6787,100.4047,100.4047,5684.0
2022-09-06 13:50:00,102.53,102.83,102.47,102.83,7086.0,100.3264,100.6199,100.2677,100.6199,7086.0
2022-09-06 14:00:00,102.77,102.98,102.74,102.89,11040.0,100.5612,100.7667,100.5319,100.6787,11040.0
2022-09-06 14:10:00,103.0,103.25,103.0,103.14,14158.0,100.7863,101.0309,100.7863,100.9233,14158.0
2022-09-06 14:20:00,103.2,103.22,103.08,103.14,2288.0,100.982,101.0016,100.8646,100.9233,2288.0
2022-09-06 14:30:00,103.1,103.1,102.83,102.97,10020.0,100.8841,100.8841,100.6199,100.7569,10020.0
2022-09-06 14:40:00,102.86,102.91,102.79,102.91,6010.0,100.6493,100.6982,100.5808,100.6982,6010.0
2022-09-06 14:50:00,103.0,103.0,102.73,102.8,9664.0,100.7863,100.7863,100.5221,100.5906,9664.0
2022-09-06 15:00:00,102.89,103.06,102.69,103.06,4994.0,100.6787,100.845,100.4829,100.845,4994.0
2022-09-06 15:10:00,103.08,103.26,102.99,103.03,9828.0,100.8646,101.0407,100.7765,100.8156,9828.0
2022-09-06 15:20:00,102.92,103.13,102.79,103.01,23948.0,100.708,100.9135,100.5808,100.7961,23948.0
2022-09-06 15:30:00,103.0,103.0,102.73,102.86,30918.0,100.7863,100.7863,100.5221,100.6493,30918.0
2022-09-06 15:40:00,102.83,103.17,102.83,103.06,25248.0,100.6199,100.9526,100.6199,100.845,25248.0
2022-09-06 15:50:00,102.99,103.08,102.7,102.85,56334.0,100.7765,100.8646,100.4927,100.6395,56334.0
2022-09-07 09:30:00,103.05,103.64,102.75,103.49,23278.0,100.8352,101.4125,100.5417,101.2658,23278.0
2022-09-07 09:40:00,103.36,103.48,102.87,103.1,49350.0,101.1385,101.256,100.6591,100.8841,49350.0
2022-09-07 09:50:00,103.07,103.14,102.54,102.71,42584.0,100.8548,100.9233,100.3362,100.5025,42584.0
2022-09-07 10:00:00,102.57,102.89,102.41,102.7,12398.0,100.3655,100.6787,100.209,100.4927,12398.0
2022-09-07 10:10:00,102.76,102.76,102.25,102.71,9472.0,100.5514,100.5514,100.0524,100.5025,9472.0
2022-09-07 10:20:00,102.66,102.88,102.42,102.88,7500.0,100.4536,100.6689,100.2188,100.6689,7500.0
2022-09-07 10:30:00,102.91,103.23,102.9,102.92,21266.0,100.6982,101.0113,100.6884,100.708,21266.0
2022-09-07 10:40:00,102.95,103.1,102.92,102.92,14900.0,100.7374,100.8841,100.708,100.708,14900.0
2022-09-07 10:50:00,102.93,103.16,102.92,103.04,16790.0,100.7178,100.9428,100.708,100.8254,16790.0
2022-09-07 11:00:00,103.02,103.39,102.86,103.36,17510.0,100.8059,101.1679,100.6493,101.1385,17510.0
2022-09-07 11:10:00,103.38,103.67,103.38,103.47,20018.0,101.1581,101.4419,101.1581,101.2462,20018.0
2022-09-07 11:20:00,103.49,103.67,103.47,103.5,14418.0,101.2658,101.4419,101.2462,101.2755,14418.0
2022-09-07 11:30:00,103.57,103.68,103.47,103.62,7116.0,101.344,101.4517,101.2462,101.393,7116.0
2022-09-07 11:40:00,103.6,103.73,103.46,103.73,8278.0,101.3734,101.5006,101.2364,101.5006,8278.0
2022-09-07 11:50:00,103.7,103.93,103.69,103.71,14562.0,101.4712,101.6963,101.4615,101.481,14562.0
2022-09-07 12:00:00,103.75,103.82,103.57,103.78,21008.0,101.5202,101.5887,101.344,101.5495,21008.0
2022-09-07 12:10:00,103.79,103.79,103.36,103.36,6832.0,101.5593,101.5593,101.1385,101.1385,6832.0
2022-09-07 12:20:00,103.35,103.36,103.19,103.22,5314.0,101.1288,101.1385,100.9722,101.0016,5314.0
2022-09-07 12:30:00,103.18,103.36,103.08,103.36,7328.0,100.9624,101.1385,100.8646,101.1385,7328.0
2022-09-07 12:40:00,103.35,103.64,103.33,103.58,10782.0,101.1288,101.4125,101.1092,101.3538,10782.0
2022-09-07 12:50:00,103.54,103.59,103.48,103.59,9746.0,101.3147,101.3636,101.256,101.3636,9746.0
2022-09-07 13:00:00,103.55,103.83,103.55,103.81,11146.0,101.3245,101.5984,101.3245,101.5789,11146.0
2022-09-07 13:10:00,103.77,103.89,103.72,103.75,9038.0,101.5397,101.6572,101.4908,101.5202,9038.0
2022-09-07 13:20:00,103.79,103.91,103.6,103.6,22358.0,101.5593,101.6767,101.3734,101.3734,22358.0
2022-09-07 13:30:00,103.64,104.03,103.61,104.03,56188.0,101.4125,101.7941,101.3832,101.7941,56188.0
2022-09-07 13:40:00,104.0,104.22,103.95,104.16,30366.0,101.7648,101.9801,101.7159,101.9214,30366.0
2022-09-07 13:50:00,104.08,104.19,103.95,104.01,6362.0,101.8431,101.9507,101.7159,101.7746,6362.0
2022-09-07 14:00:00,104.03,104.42,104.02,104.25,10502.0,101.7941,102.1758,101.7844,102.0094,10502.0
2022-09-07 14:10:00,104.22,104.22,104.06,104.06,5900.0,101.9801,101.9801,101.8235,101.8235,5900.0
2022-09-07 14:20:00,104.06,104.32,104.02,104.3,8764.0,101.8235,102.0779,101.7844,102.0583,8764.0
2022-09-07 14:30:00,104.4,104.61,104.31,104.53,6610.0,102.1562,102.3617,102.0681,102.2834,6610.0
2022-09-07 14:40:00,104.53,104.71,104.52,104.71,8040.0,102.2834,102.4595,102.2736,102.4595,8040.0
2022-09-07 14:50:00,104.6,104.86,104.58,104.86,35912.0,102.3519,102.6063,102.3323,102.6063,35912.0
2022-09-07 15:00:00,104.83,105.02,104.73,105.02,21298.0,102.577,102.7629,102.4791,102.7629,21298.0
2022-09-07 15:10:00,105.06,105.12,104.88,104.93,25346.0,102.802,102.8607,102.6259,102.6748,25346.0
2022-09-07 15:20:00,104.93,105.17,104.87,105.16,29388.0,102.6748,102.9096,102.6161,102.8999,29388.0
2022-09-07 15:30:00,105.11,105.11,104.76,104.8,36578.0,102.8509,102.8509,102.5085,102.5476,36578.0
2022-09-07 15:40:00,104.79,104.91,104.58,104.79,34620.0,102.5378,102.6552,102.3323,102.5378,34620.0
2022-09-07 15:50:00,104.79,104.79,104.32,104.36,102814.0,102.5378,102.5378,102.0779,102.1171,102814.0
2022-09-08 09:30:00,103.3,103.3,102.67,103.19,32688.0,101.0798,101.0798,100.4634,100.9722,32688.0
2022-09-08 09:40:00,103.14,103.91,102.96,103.91,72050.0,100.9233,101.6767,100.7471,101.6767,72050.0
2022-09-08 09:50:00,103.63,104.31,103.61,104.03,28878.0,101.4027,102.0681,101.3832,101.7941,28878.0
2022-09-08 10:00:00,104.02,104.08,103.45,103.92,18250.0,101.7844,101.8431,101.2266,101.6865,18250.0
2022-09-08 10:10:00,103.98,104.61,103.78,104.58,39282.0,101.7452,102.3617,101.5495,102.3323,39282.0
2022-09-08 10:20:00,104.57,104.75,104.17,104.38,31076.0,102.3225,102.4987,101.9311,102.1366,31076.0
2022-09-08 10:30:00,104.37,104.99,104.3,104.91,25810.0,102.1268,102.7335,102.0583,102.6552,25810.0
2022-09-08 10:40:00,104.97,105.14,104.79,105.11,18214.0,102.7139,102.8803,102.5378,102.8509,18214.0
2022-09-08 10:50:00,105.02,105.48,104.85,105.43,18862.0,102.7629,103.213,102.5965,103.1641,18862.0
2022-09-08 11:00:00,105.53,105.89,105.5,105.82,34308.0,103.2619,103.6142,103.2326,103.5457,34308.0
2022-09-08 11:10:00,105.8,106.01,105.71,105.99,33362.0,103.5261,103.7316,103.438,103.712,33362.0
2022-09-08 11:20:00,105.98,106.22,105.94,106.02,50750.0,103.7022,103.9371,103.6631,103.7414,50750.0
2022-09-08 11:30:00,106.02,106.04,105.83,105.85,14248.0,103.7414,103.7609,103.5555,103.575,14248.0
2022-09-08 11:40:00,105.84,105.91,105.65,105.65,15310.0,103.5652,103.6337,103.3793,103.3793,15310.0
2022-09-08 11:50:00,105.57,105.8,105.54,105.67,12836.0,103.3011,103.5261,103.2717,103.3989,12836.0
2022-09-08 12:00:00,105.73,105.73,104.36,104.49,15354.0,103.4576,103.4576,102.1171,102.2443,15354.0
2022-09-08 12:10:00,104.3,104.52,104.17,104.45,15916.0,102.0583,102.2736,101.9311,102.2051,15916.0
2022-09-08 12:20:00,104.42,104.42,104.1,104.31,10876.0,102.1758,102.1758,101.8626,102.0681,10876.0
2022-09-08 12:30:00,104.33,104.67,104.33,104.54,9616.0,102.0877,102.4204,102.0877,102.2932,9616.0
2022-09-08 12:40:00,104.54,105.02,104.51,104.89,8506.0,102.2932,102.7629,102.2638,102.6357,8506.0
2022-09-08 12:50:00,104.81,105.03,104.81,104.92,8230.0,102.5574,102.7727,102.5574,102.665,8230.0
2022-09-08 13:00:00,104.84,104.92,104.58,104.64,5400.0,102.5867,102.665,102.3323,102.391,5400.0
2022-09-08 13:10:00,104.94,105.32,104.94,105.21,13178.0,102.6846,103.0564,102.6846,102.9488,13178.0
2022-09-08 13:20:00,105.35,105.47,105.21,105.34,6078.0,103.0858,103.2032,102.9488,103.076,6078.0
2022-09-08 13:30:00,105.33,105.62,105.27,105.49,16250.0,103.0662,103.35,103.0075,103.2228,16250.0
2022-09-08 13:40:00,105.44,105.49,105.42,105.46,5200.0,103.1738,103.2228,103.1543,103.1934,5200.0
2022-09-08 13:50:00,105.45,105.45,104.97,105.27,17150.0,103.1836,103.1836,102.7139,103.0075,17150.0
2022-09-08 14:00:00,105.21,105.33,105.11,105.11,1400.0,102.9488,103.0662,102.8509,102.8509,1400.0
2022-09-08 14:10:00,105.16,105.2,104.93,105.2,8690.0,102.8999,102.939,102.6748,102.939,8690.0
2022-09-08 14:20:00,105.18,105.18,105.08,105.13,3600.0,102.9194,102.9194,102.8216,102.8705,3600.0
2022-09-08 14:30:00,105.14,105.51,105.14,105.51,3780.0,102.8803,103.2423,102.8803,103.2423,3780.0
2022-09-08 14:40:00,105.47,105.47,105.0,105.11,9428.0,103.2032,103.2032,102.7433,102.8509,9428.0
2022-09-08 14:50:00,105.08,105.21,105.01,105.11,4414.0,102.8216,102.9488,102.7531,102.8509,4414.0
2022-09-08 15:00:00,105.14,105.26,104.9,105.14,10492.0,102.8803,102.9977,102.6455,102.8803,10492.0
2022-09-08 15:10:00,105.1,105.36,105.05,105.31,22124.0,102.8412,103.0956,102.7922,103.0466,22124.0
2022-09-08 15:20:00,105.35,105.41,105.3,105.36,13936.0,103.0858,103.1445,103.0369,103.0956,13936.0
2022-09-08 15:30:00,105.33,105.42,105.13,105.28,18692.0,103.0662,103.1543,102.8705,103.0173,18692.0
2022-09-08 15:40:00,105.28,105.3,105.0,105.16,21740.0,103.0173,103.0369,102.7433,102.8999,21740.0
2022-09-08 15:50:00,105.14,105.89,105.14,105.89,93682.0,102.8803,103.6142,102.8803,103.6142,93682.0
2022-09-09 09:30:00,107.14,107.95,107.14,107.56,51404.0,104.8373,105.6299,104.8373,105.2483,51404.0
2022-09-09 09:40:00,107.67,107.83,107.28,107.7,33662.0,105.3559,105.5125,104.9743,105.3853,33662.0
2022-09-09 09:50:00,107.59,108.14,107.58,108.08,28398.0,105.2776,105.8158,105.2679,105.7571,28398.0
2022-09-09 10:00:00,108.02,108.55,108.0,108.55,114614.0,105.6984,106.217,105.6788,106.217,114614.0
2022-09-09 10:10:00,108.57,108.64,108.1,108.24,49762.0,106.2366,106.3051,105.7767,105.9137,49762.0
2022-09-09 10:20:00,108.24,108.24,107.89,108.19,23388.0,105.9137,105.9137,105.5712,105.8647,23388.0
2022-09-09 10:30:00,108.17,108.35,108.02,108.27,23256.0,105.8452,106.0213,105.6984,105.943,23256.0
2022-09-09 10:40:00,108.3,108.49,108.22,108.33,14114.0,105.9724,106.1583,105.8941,106.0017,14114.0
2022-09-09 10:50:00,108.33,108.39,108.09,108.22,5298.0,106.0017,106.0604,105.7669,105.8941,5298.0
2022-09-09 11:00:00,108.35,108.35,108.01,108.06,26084.0,106.0213,106.0213,105.6886,105.7375,26084.0
2022-09-09 11:10:00,108.0,108.24,107.92,108.07,10368.0,105.6788,105.9137,105.6005,105.7473,10368.0
2022-09-09 11:20:00,108.1,108.52,108.08,108.47,11120.0,105.7767,106.1876,105.7571,106.1387,11120.0
2022-09-09 11:30:00,108.38,108.66,108.38,108.66,2750.0,106.0507,106.3246,106.0507,106.3246,2750.0
2022-09-09 11:40:00,108.66,108.72,108.63,108.63,9920.0,106.3246,106.3833,106.2953,106.2953,9920.0
2022-09-09 11:50:00,108.56,108.59,108.42,108.55,6768.0,106.2268,106.2561,106.0898,106.217,6768.0
2022-09-09 12:00:00,108.55,108.58,108.26,108.35,6728.0,106.217,106.2464,105.9332,106.0213,6728.0
2022-09-09 12:10:00,108.33,108.38,108.14,108.16,3370.0,106.0017,106.0507,105.8158,105.8354,3370.0
2022-09-09 12:20:00,108.27,108.27,107.92,108.17,18422.0,105.943,105.943,105.6005,105.8452,18422.0
2022-09-09 12:30:00,108.19,108.36,108.12,108.36,5458.0,105.8647,106.0311,105.7962,106.0311,5458.0
2022-09-09 12:40:00,108.36,108.41,108.25,108.36,3132.0,106.0311,106.08,105.9235,106.0311,3132.0
2022-09-09 12:50:00,108.46,108.51,108.39,108.39,3632.0,106.1289,106.1779,106.0604,106.0604,3632.0
2022-09-09 13:00:00,108.3,108.44,108.3,108.43,4200.0,105.9724,106.1094,105.9724,106.0996,4200.0
2022-09-09 13:10:00,108.39,108.6,108.39,108.52,16662.0,106.0604,106.2659,106.0604,106.1876,16662.0
2022-09-09 13:20:00,108.5,108.61,108.48,108.5,25274.0,106.1681,106.2757,106.1485,106.1681,25274.0
2022-09-09 13:30:00,108.51,108.64,108.51,108.64,19406.0,106.1779,106.3051,106.1779,106.3051,19406.0
2022-09-09 13:40:00,108.6,108.6,108.29,108.44,17824.0,106.2659,106.2659,105.9626,106.1094,17824.0
2022-09-09 13:50:00,108.42,108.42,108.31,108.39,11708.0,106.0898,106.0898,105.9822,106.0604,11708.0
2022-09-09 14:00:00,108.33,108.33,108.13,108.21,11200.0,106.0017,106.0017,105.806,105.8843,11200.0
2022-09-09 14:10:00,108.23,108.44,108.21,108.39,14800.0,105.9039,106.1094,105.8843,106.0604,14800.0
2022-09-09 14:20:00,108.39,108.48,108.39,108.45,14334.0,106.0604,106.1485,106.0604,106.1192,14334.0
2022-09-09 14:30:00,108.41,108.41,108.08,108.19,29846.0,106.08,106.08,105.7571,105.8647,29846.0
2022-09-09 14:40:00,108.17,108.23,108.06,108.06,32090.0,105.8452,105.9039,105.7375,105.7375,32090.0
2022-09-09 14:50:00,108.07,108.21,107.98,108.18,16358.0,105.7473,105.8843,105.6593,105.855,16358.0
2022-09-09 15:00:00,108.18,108.42,108.15,108.38,16162.0,105.855,106.0898,105.8256,106.0507,16162.0
2022-09-09 15:10:00,108.36,108.64,108.36,108.63,16170.0,106.0311,106.3051,106.0311,106.2953,16170.0
2022-09-09 15:20:00,108.63,108.64,108.49,108.55,16112.0,106.2953,106.3051,106.1583,106.217,16112.0
2022-09-09 15:30:00,108.55,108.59,108.42,108.48,19004.0,106.217,106.2561,106.0898,106.1485,19004.0
2022-09-09 15:40:00,108.48,108.63,108.43,108.45,26260.0,106.1485,106.2953,106.0996,106.1192,26260.0
2022-09-09 15:50:00,108.39,108.52,108.29,108.38,58180.0,106.0604,106.1876,105.9626,106.0507,58180.0
2022-09-12 09:30:00,108.88,109.1,108.09,108.33,24012.0,106.5399,106.7552,105.7669,106.0017,24012.0
2022-09-12 09:40:00,108.36,108.73,108.29,108.53,21438.0,106.0311,106.3931,105.9626,106.1974,21438.0
2022-09-12 09:50:00,108.58,109.16,108.53,109.16,12908.0,106.2464,106.8139,106.1974,106.8139,12908.0
2022-09-12 10:00:00,109.13,109.14,108.97,109.02,27212.0,106.7845,106.7943,106.628,106.6769,27212.0
2022-09-12 10:10:00,109.08,109.33,108.77,109.33,16656.0,106.7356,106.9802,106.4323,106.9802,16656.0
2022-09-12 10:20:00,109.26,109.41,109.01,109.07,20256.0,106.9117,107.0585,106.6671,106.7258,20256.0
2022-09-12 10:30:00,109.09,109.23,108.95,109.08,13572.0,106.7454,106.8824,106.6084,106.7356,13572.0
2022-09-12 10:40:00,108.97,109.06,108.81,108.98,11104.0,106.628,106.716,106.4714,106.6378,11104.0
2022-09-12 10:50:00,108.97,109.05,108.52,108.52,16488.0,106.628,106.7063,106.1876,106.1876,16488.0
2022-09-12 11:00:00,108.48,108.57,108.25,108.39,16370.0,106.1485,106.2366,105.9235,106.0604,16370.0
2022-09-12 11:10:00,108.39,108.46,108.22,108.45,17366.0,106.0604,106.1289,105.8941,106.1192,17366.0
2022-09-12 11:20:00,108.55,108.76,108.51,108.76,5400.0,106.217,106.4225,106.1779,106.4225,5400.0
2022-09-12 11:30:00,108.69,108.69,108.47,108.47,2000.0,106.354,106.354,106.1387,106.1387,2000.0
2022-09-12 11:40:00,108.61,108.61,108.61,108.61,600.0,106.2757,106.2757,106.2757,106.2757,600.0
2022-09-12 11:50:00,108.33,108.33,107.75,107.85,4640.0,106.0017,106.0017,105.4342,105.532,4640.0
2022-09-12 12:00:00,107.85,108.01,107.77,107.78,3910.0,105.532,105.6886,105.4538,105.4636,3910.0
2022-09-12 12:10:00,107.7,108.02,107.7,108.02,3280.0,105.3853,105.6984,105.3853,105.6984,3280.0
2022-09-12 12:20:00,107.89,108.13,107.89,108.13,1220.0,105.5712,105.806,105.5712,105.806,1220.0
2022-09-12 12:30:00,108.13,108.3,108.02,108.24,4200.0,105.806,105.9724,105.6984,105.9137,4200.0
2022-09-12 12:40:00,108.27,108.31,108.08,108.22,12064.0,105.943,105.9822,105.7571,105.8941,12064.0
2022-09-12 12:50:00,108.36,108.39,108.33,108.39,4150.0,106.0311,106.0604,106.0017,106.0604,4150.0
2022-09-12 13:00:00,108.36,108.44,108.23,108.44,21740.0,106.0311,106.1094,105.9039,106.1094,21740.0
2022-09-12 13:10:00,108.46,108.47,108.4,108.41,6360.0,106.1289,106.1387,106.0702,106.08,6360.0
2022-09-12 13:20:00,108.35,108.35,108.11,108.35,8348.0,106.0213,106.0213,105.7865,106.0213,8348.0
2022-09-12 13:30:00,108.36,108.42,108.3,108.35,15904.0,106.0311,106.0898,105.9724,106.0213,15904.0
2022-09-12 13:40:00,108.33,108.33,108.13,108.24,12482.0,106.0017,106.0017,105.806,105.9137,12482.0
2022-09-12 13:50:00,108.24,108.5,108.24,108.48,15130.0,105.9137,106.1681,105.9137,106.1485,15130.0
2022-09-12 14:00:00,108.48,108.48,108.31,108.32,2000.0,106.1485,106.1485,105.9822,105.9919,2000.0
2022-09-12 14:10:00,108.32,108.4,108.11,108.16,1424.0,105.9919,106.0702,105.7865,105.8354,1424.0
2022-09-12 14:20:00,108.02,108.24,107.98,107.99,3276.0,105.6984,105.9137,105.6593,105.669,3276.0
2022-09-12 14:30:00,108.04,108.07,107.87,108.04,30132.0,105.718,105.7473,105.5516,105.718,30132.0
2022-09-12 14:40:00,108.06,108.23,108.01,108.22,3320.0,105.7375,105.9039,105.6886,105.8941,3320.0
2022-09-12 14:50:00,108.28,108.28,108.12,108.12,3724.0,105.9528,105.9528,105.7962,105.7962,3724.0
2022-09-12 15:00:00,108.17,108.53,108.08,108.53,7064.0,105.8452,106.1974,105.7571,106.1974,7064.0
2022-09-12 15:10:00,108.53,108.55,108.37,108.37,19786.0,106.1974,106.217,106.0409,106.0409,19786.0
2022-09-12 15:20:00,108.39,108.42,108.29,108.36,10828.0,106.0604,106.0898,105.9626,106.0311,10828.0
2022-09-12 15:30:00,108.31,108.39,108.25,108.38,7990.0,105.9822,106.0604,105.9235,106.0507,7990.0
2022-09-12 15:40:00,108.38,108.68,108.33,108.56,24750.0,106.0507,106.3442,106.0017,106.2268,24750.0
2022-09-12 15:50:00,108.55,108.77,108.53,108.75,53538.0,106.217,106.4323,106.1974,106.4127,53538.0
2022-09-13 09:30:00,104.71,105.69,104.51,105.11,57270.0,102.4595,103.4185,102.2638,102.8509,57270.0
2022-09-13 09:40:00,105.06,105.21,104.7,105.07,74466.0,102.802,102.9488,102.4497,102.8118,74466.0
2022-09-13 09:50:00,105.12,105.32,104.83,104.94,20286.0,102.8607,103.0564,102.577,102.6846,20286.0
2022-09-13 10:00:00,104.9,104.9,104.57,104.71,46936.0,102.6455,102.6455,102.3225,102.4595,46936.0
2022-09-13 10:10:00,104.75,105.08,104.72,105.0,10628.0,102.4987,102.8216,102.4693,102.7433,10628.0
2022-09-13 10:20:00,104.98,105.01,104.56,104.61,25694.0,102.7237,102.7531,102.3128,102.3617,25694.0
2022-09-13 10:30:00,104.57,104.85,104.25,104.25,13798.0,102.3225,102.5965,102.0094,102.0094,13798.0
2022-09-13 10:40:00,104.25,104.25,103.94,103.94,11388.0,102.0094,102.0094,101.7061,101.7061,11388.0
2022-09-13 10:50:00,103.86,104.04,103.82,103.99,5148.0,101.6278,101.8039,101.5887,101.755,5148.0
2022-09-13 11:00:00,103.92,104.06,103.8,103.86,6886.0,101.6865,101.8235,101.5691,101.6278,6886.0
2022-09-13 11:10:00,103.97,103.97,103.64,103.84,10108.0,101.7354,101.7354,101.4125,101.6082,10108.0
2022-09-13 11:20:00,103.74,103.9,103.66,103.78,5400.0,101.5104,101.6669,101.4321,101.5495,5400.0
2022-09-13 11:30:00,103.8,103.98,103.8,103.89,23486.0,101.5691,101.7452,101.5691,101.6572,23486.0
2022-09-13 11:40:00,103.93,103.93,103.56,103.6,11926.0,101.6963,101.6963,101.3343,101.3734,11926.0
2022-09-13 11:50:00,103.61,103.92,103.61,103.89,6388.0,101.3832,101.6865,101.3832,101.6572,6388.0
2022-09-13 12:00:00,103.87,103.99,103.8,103.99,5336.0,101.6376,101.755,101.5691,101.755,5336.0
2022-09-13 12:10:00,103.97,104.13,103.94,104.05,5200.0,101.7354,101.892,101.7061,101.8137,5200.0
2022-09-13 12:20:00,103.92,103.96,103.69,103.69,1100.0,101.6865,101.7257,101.4615,101.4615,1100.0
2022-09-13 12:30:00,103.76,103.89,103.71,103.85,5874.0,101.53,101.6572,101.481,101.618,5874.0
2022-09-13 12:40:00,103.82,103.82,103.73,103.75,1432.0,101.5887,101.5887,101.5006,101.5202,1432.0
2022-09-13 12:50:00,103.7,103.76,103.57,103.57,2486.0,101.4712,101.53,101.344,101.344,2486.0
2022-09-13 13:00:00,103.57,103.88,103.5,103.88,11890.0,101.344,101.6474,101.2755,101.6474,11890.0
2022-09-13 13:10:00,103.79,103.8,103.78,103.78,2704.0,101.5593,101.5691,101.5495,101.5495,2704.0
2022-09-13 13:20:00,103.8,104.03,103.79,104.03,1600.0,101.5691,101.7941,101.5593,101.7941,1600.0
2022-09-13 13:30:00,103.99,104.01,103.89,103.98,5020.0,101.755,101.7746,101.6572,101.7452,5020.0
2022-09-13 13:40:00,104.05,104.05,103.78,103.78,7400.0,101.8137,101.8137,101.5495,101.5495,7400.0
2022-09-13 13:50:00,103.77,103.79,103.6,103.64,3522.0,101.5397,101.5593,101.3734,101.4125,3522.0
2022-09-13 14:00:00,103.69,103.75,103.58,103.71,3000.0,101.4615,101.5202,101.3538,101.481,3000.0
2022-09-13 14:10:00,103.62,103.77,103.56,103.65,6700.0,101.393,101.5397,101.3343,101.4223,6700.0
2022-09-13 14:20:00,103.66,103.68,103.46,103.47,11320.0,101.4321,101.4517,101.2364,101.2462,11320.0
2022-09-13 14:30:00,103.5,103.52,103.27,103.28,4920.0,101.2755,101.2951,101.0505,101.0603,4920.0
2022-09-13 14:40:00,103.25,103.25,103.1,103.14,7868.0,101.0309,101.0309,100.8841,100.9233,7868.0
2022-09-13 14:50:00,103.16,103.21,102.97,103.13,8458.0,100.9428,100.9918,100.7569,100.9135,8458.0
2022-09-13 15:00:00,103.16,103.17,102.81,102.83,7068.0,100.9428,100.9526,100.6004,100.6199,7068.0
2022-09-13 15:10:00,102.85,102.85,102.66,102.81,12844.0,100.6395,100.6395,100.4536,100.6004,12844.0
2022-09-13 15:20:00,102.8,102.85,102.46,102.46,43810.0,100.5906,100.6395,100.2579,100.2579,43810.0
2022-09-13 15:30:00,102.47,102.53,102.03,102.3,26534.0,100.2677,100.3264,99.8371,100.1013,26534.0
2022-09-13 15:40:00,102.25,102.25,101.97,102.13,27998.0,100.0524,100.0524,99.7784,99.935,27998.0
2022-09-13 15:50:00,102.29,102.48,102.1,102.23,87706.0,100.0915,100.2775,99.9056,100.0328,87706.0
2022-09-14 09:30:00,103.13,103.21,102.05,102.18,20754.0,100.9135,100.9918,99.8567,99.9839,20754.0
2022-09-14 09:40:00,102.17,103.17,102.0,102.56,28156.0,99.9741,100.9526,99.8078,100.3557,28156.0
2022-09-14 09:50:00,102.51,103.06,102.41,103.06,45388.0,100.3068,100.845,100.209,100.845,45388.0
2022-09-14 10:00:00,102.99,103.03,102.6,102.8,19300.0,100.7765,100.8156,100.3949,100.5906,19300.0
2022-09-14 10:10:00,102.92,103.0,102.53,102.53,11922.0,100.708,100.7863,100.3264,100.3264,11922.0
2022-09-14 10:20:00,102.67,102.78,102.11,102.13,28282.0,100.4634,100.571,99.9154,99.935,28282.0
2022-09-14 10:30:00,102.1,102.88,102.1,102.82,19024.0,99.9056,100.6689,99.9056,100.6102,19024.0
2022-09-14 10:40:00,102.65,103.19,102.65,103.04,17392.0,100.4438,100.9722,100.4438,100.8254,17392.0
2022-09-14 10:50:00,103.08,103.53,102.99,103.41,26182.0,100.8646,101.3049,100.7765,101.1875,26182.0
2022-09-14 11:00:00,103.43,103.7,103.05,103.58,8880.0,101.207,101.4712,100.8352,101.3538,8880.0
2022-09-14 11:10:00,103.7,103.92,103.65,103.69,15052.0,101.4712,101.6865,101.4223,101.4615,15052.0
2022-09-14 11:20:00,103.6,103.6,103.39,103.39,7598.0,101.3734,101.3734,101.1679,101.1679,7598.0
2022-09-14 11:30:00,103.37,103.46,103.22,103.44,7866.0,101.1483,101.2364,101.0016,101.2168,7866.0
2022-09-14 11:40:00,103.45,103.79,103.45,103.72,27486.0,101.2266,101.5593,101.2266,101.4908,27486.0
2022-09-14 11:50:00,103.66,103.66,103.36,103.36,16526.0,101.4321,101.4321,101.1385,101.1385,16526.0
2022-09-14 12:00:00,103.41,103.41,103.11,103.22,8776.0,101.1875,101.1875,100.8939,101.0016,8776.0
2022-09-14 12:10:00,103.24,103.37,103.24,103.34,4104.0,101.0211,101.1483,101.0211,101.119,4104.0
2022-09-14 12:20:00,103.26,103.45,103.26,103.41,9708.0,101.0407,101.2266,101.0407,101.1875,9708.0
2022-09-14 12:30:00,103.49,103.74,103.39,103.69,11046.0,101.2658,101.5104,101.1679,101.4615,11046.0
2022-09-14 12:40:00,103.69,103.88,103.67,103.88,8362.0,101.4615,101.6474,101.4419,101.6474,8362.0
2022-09-14 12:50:00,103.92,103.92,103.69,103.77,1848.0,101.6865,101.6865,101.4615,101.5397,1848.0
2022-09-14 13:00:00,103.88,103.88,103.7,103.71,2358.0,101.6474,101.6474,101.4712,101.481,2358.0
2022-09-14 13:10:00,103.73,103.92,103.71,103.71,5508.0,101.5006,101.6865,101.481,101.481,5508.0
2022-09-14 13:20:00,103.79,103.8,103.52,103.55,3882.0,101.5593,101.5691,101.2951,101.3245,3882.0
2022-09-14 13:30:00,103.58,103.61,103.45,103.48,1400.0,101.3538,101.3832,101.2266,101.256,1400.0
2022-09-14 13:40:00,103.32,103.42,102.99,103.04,10700.0,101.0994,101.1973,100.7765,100.8254,10700.0
2022-09-14 13:50:00,103.09,103.18,102.78,102.93,21836.0,100.8744,100.9624,100.571,100.7178,21836.0
2022-09-14 14:00:00,102.86,102.96,102.71,102.76,10078.0,100.6493,100.7471,100.5025,100.5514,10078.0
2022-09-14 14:10:00,102.74,102.88,102.7,102.86,6164.0,100.5319,100.6689,100.4927,100.6493,6164.0
2022-09-14 14:20:00,102.94,102.98,102.83,102.91,1800.0,100.7276,100.7667,100.6199,100.6982,1800.0
2022-09-14 14:30:00,102.94,102.96,102.94,102.96,600.0,100.7276,100.7471,100.7276,100.7471,600.0
2022-09-14 14:40:00,102.92,102.95,102.6,102.71,20466.0,100.708,100.7374,100.3949,100.5025,20466.0
2022-09-14 14:50:00,102.78,102.78,102.48,102.57,3924.0,100.571,100.571,100.2775,100.3655,3924.0
2022-09-14 15:00:00,102.52,102.71,102.47,102.71,2428.0,100.3166,100.5025,100.2677,100.5025,2428.0
2022-09-14 15:10:00,102.69,102.69,102.13,102.25,15200.0,100.4829,100.4829,99.935,100.0524,15200.0
2022-09-14 15:20:00,102.24,102.45,102.17,102.38,25808.0,100.0426,100.2481,99.9741,100.1796,25808.0
2022-09-14 15:30:00,102.37,102.45,102.06,102.36,84304.0,100.1698,100.2481,99.8665,100.16,84304.0
2022-09-14 15:40:00,102.36,102.71,102.31,102.67,24706.0,100.16,100.5025,100.1111,100.4634,24706.0
2022-09-14 15:50:00,102.7,103.4,102.63,103.36,66458.0,100.4927,101.1777,100.4242,101.1385,66458.0
2022-09-15 09:30:00,102.54,102.73,102.34,102.49,6630.0,100.3362,100.5221,100.1405,100.2872,6630.0
2022-09-15 09:40:00,102.46,103.34,102.46,103.34,14588.0,100.2579,101.119,100.2579,101.119,14588.0
2022-09-15 09:50:00,103.47,103.58,103.29,103.44,9000.0,101.2462,101.3538,101.0701,101.2168,9000.0
2022-09-15 10:00:00,103.49,103.64,103.08,103.17,15304.0,101.2658,101.4125,100.8646,100.9526,15304.0
2022-09-15 10:10:00,103.19,103.58,103.19,103.36,10434.0,100.9722,101.3538,100.9722,101.1385,10434.0
2022-09-15 10:20:00,103.27,103.27,102.51,102.51,11596.0,101.0505,101.0505,100.3068,100.3068,11596.0
2022-09-15 10:30:00,102.55,102.67,102.36,102.5,7098.0,100.346,100.4634,100.16,100.297,7098.0
2022-09-15 10:40:00,102.47,102.55,102.07,102.07,53952.0,100.2677,100.346,99.8763,99.8763,53952.0
2022-09-15 10:50:00,102.07,102.07,101.4,101.4,75424.0,99.8763,99.8763,99.2207,99.2207,75424.0
2022-09-15 11:00:00,101.39,101.42,101.13,101.15,211040.0,99.2109,99.2402,98.9565,98.976,211040.0
2022-09-15 11:10:00,101.09,101.17,100.8,101.16,111364.0,98.9173,98.9956,98.6336,98.9858,111364.0
2022-09-15 11:20:00,101.16,101.66,101.14,101.53,25812.0,98.9858,99.4751,98.9663,99.3479,25812.0
2022-09-15 11:30:00,101.71,101.91,101.67,101.91,3570.0,99.524,99.7197,99.4849,99.7197,3570.0
2022-09-15 11:40:00,101.89,102.0,101.81,101.81,4000.0,99.7001,99.8078,99.6219,99.6219,4000.0
2022-09-15 11:50:00,101.76,101.79,101.33,101.45,11072.0,99.5729,99.6023,99.1522,99.2696,11072.0
2022-09-15 12:00:00,101.58,101.8,101.53,101.67,11596.0,99.3968,99.6121,99.3479,99.4849,11596.0
2022-09-15 12:10:00,101.67,101.72,101.45,101.72,15310.0,99.4849,99.5338,99.2696,99.5338,15310.0
2022-09-15 12:20:00,101.71,101.84,101.57,101.6,18232.0,99.524,99.6512,99.387,99.4164,18232.0
2022-09-15 12:30:00,101.6,101.97,101.58,101.85,8222.0,99.4164,99.7784,99.3968,99.661,8222.0
2022-09-15 12:40:00,101.92,102.1,101.92,102.0,9414.0,99.7295,99.9056,99.7295,99.8078,9414.0
2022-09-15 12:50:00,102.01,102.17,102.0,102.17,11968.0,99.8176,99.9741,99.8078,99.9741,11968.0
2022-09-15 13:00:00,102.19,102.81,102.19,102.79,20646.0,99.9937,100.6004,99.9937,100.5808,20646.0
2022-09-15 13:10:00,102.8,102.92,102.65,102.86,18588.0,100.5906,100.708,100.4438,100.6493,18588.0
2022-09-15 13:20:00,102.9,103.05,102.76,102.87,41910.0,100.6884,100.8352,100.5514,100.6591,41910.0
2022-09-15 13:30:00,102.78,102.83,102.53,102.56,10814.0,100.571,100.6199,100.3264,100.3557,10814.0
2022-09-15 13:40:00,102.57,102.57,102.3,102.3,4348.0,100.3655,100.3655,100.1013,100.1013,4348.0
2022-09-15 13:50:00,102.23,102.36,102.22,102.31,5588.0,100.0328,100.16,100.0231,100.1111,5588.0
2022-09-15 14:00:00,102.35,102.35,101.81,101.81,4816.0,100.1503,100.1503,99.6219,99.6219,4816.0
2022-09-15 14:10:00,101.77,102.0,101.77,102.0,4176.0,99.5827,99.8078,99.5827,99.8078,4176.0
2022-09-15 14:20:00,101.92,101.98,101.79,101.98,4604.0,99.7295,99.7882,99.6023,99.7882,4604.0
2022-09-15 14:30:00,101.96,102.09,101.96,102.06,2410.0,99.7686,99.8958,99.7686,99.8665,2410.0
2022-09-15 14:40:00,101.97,101.98,101.66,101.66,4600.0,99.7784,99.7882,99.4751,99.4751,4600.0
2022-09-15 14:50:00,101.63,101.78,101.6,101.67,12600.0,99.4457,99.5925,99.4164,99.4849,12600.0
2022-09-15 15:00:00,101.64,101.71,101.44,101.44,11480.0,99.4555,99.524,99.2598,99.2598,11480.0
2022-09-15 15:10:00,101.46,101.46,101.03,101.07,16660.0,99.2794,99.2794,98.8586,98.8978,16660.0
2022-09-15 15:20:00,101.16,101.24,100.92,100.98,6926.0,98.9858,99.0641,98.751,98.8097,6926.0
2022-09-15 15:30:00,100.95,101.27,100.94,101.25,15412.0,98.7803,99.0935,98.7706,99.0739,15412.0
2022-09-15 15:40:00,101.27,101.42,101.1,101.32,36764.0,99.0935,99.2402,98.9271,99.1424,36764.0
2022-09-15 15:50:00,101.36,101.73,101.29,101.63,89896.0,99.1815,99.5436,99.113,99.4457,89896.0
2022-09-16 09:30:00,100.56,100.86,99.71,100.86,39296.0,98.3987,98.6923,97.567,98.6923,39296.0
2022-09-16 09:40:00,100.8,100.8,100.19,100.3,30380.0,98.6336,98.6336,98.0367,98.1443,30380.0
2022-09-16 09:50:00,100.47,100.59,100.13,100.2,24290.0,98.3107,98.4281,97.978,98.0465,24290.0
2022-09-16 10:00:00,100.14,101.0,100.14,100.63,18782.0,97.9878,98.8293,97.9878,98.4672,18782.0
2022-09-16 10:10:00,100.76,101.43,100.72,100.95,26172.0,98.5944,99.25,98.5553,98.7803,26172.0
2022-09-16 10:20:00,100.94,101.26,100.82,101.11,16580.0,98.7706,99.0837,98.6531,98.9369,16580.0
2022-09-16 10:30:00,101.16,101.95,101.16,101.62,44922.0,98.9858,99.7589,98.9858,99.4359,44922.0
2022-09-16 10:40:00,101.58,101.66,100.98,101.0,21924.0,99.3968,99.4751,98.8097,98.8293,21924.0
2022-09-16 10:50:00,101.01,101.27,100.82,100.85,23990.0,98.8391,99.0935,98.6531,98.6825,23990.0
2022-09-16 11:00:00,100.81,100.96,100.67,100.83,19602.0,98.6434,98.7901,98.5064,98.6629,19602.0
2022-09-16 11:10:00,100.71,100.83,100.45,100.75,17014.0,98.5455,98.6629,98.2911,98.5846,17014.0
2022-09-16 11:20:00,100.64,100.7,100.42,100.61,18744.0,98.477,98.5357,98.2617,98.4477,18744.0
2022-09-16 11:30:00,100.57,100.65,100.23,100.3,14496.0,98.4085,98.4868,98.0758,98.1443,14496.0
2022-09-16 11:40:00,100.38,100.5,100.3,100.5,3454.0,98.2226,98.34,98.1443,98.34,3454.0
2022-09-16 11:50:00,100.55,100.87,100.52,100.85,7548.0,98.3889,98.7021,98.3596,98.6825,7548.0
2022-09-16 12:00:00,100.71,100.75,100.51,100.51,6424.0,98.5455,98.5846,98.3498,98.3498,6424.0
2022-09-16 12:10:00,100.51,100.59,100.38,100.51,10534.0,98.3498,98.4281,98.2226,98.3498,10534.0
2022-09-16 12:20:00,100.4,100.46,100.04,100.2,18538.0,98.2422,98.3009,97.8899,98.0465,18538.0
2022-09-16 12:30:00,100.21,100.39,100.21,100.37,2612.0,98.0562,98.2324,98.0562,98.2128,2612.0
2022-09-16 12:40:00,100.46,100.64,100.45,100.64,7186.0,98.3009,98.477,98.2911,98.477,7186.0
2022-09-16 12:50:00,100.62,100.7,100.61,100.67,1400.0,98.4574,98.5357,98.4477,98.5064,1400.0
2022-09-16 13:00:00,100.85,100.9,100.51,100.51,9810.0,98.6825,98.7314,98.3498,98.3498,9810.0
2022-09-16 13:10:00,100.48,100.62,100.44,100.56,3244.0,98.3204,98.4574,98.2813,98.3987,3244.0
2022-09-16 13:20:00,100.53,100.61,100.46,100.53,3490.0,98.3694,98.4477,98.3009,98.3694,3490.0
2022-09-16 13:30:00,100.53,100.94,100.52,100.87,10022.0,98.3694,98.7706,98.3596,98.7021,10022.0
2022-09-16 13:40:00,100.94,100.96,100.61,100.61,6882.0,98.7706,98.7901,98.4477,98.4477,6882.0
2022-09-16 13:50:00,100.58,100.73,100.56,100.67,8360.0,98.4183,98.5651,98.3987,98.5064,8360.0
2022-09-16 14:00:00,100.68,100.87,100.64,100.86,8800.0,98.5161,98.7021,98.477,98.6923,8800.0
2022-09-16 14:10:00,100.74,100.92,100.7,100.74,6508.0,98.5749,98.751,98.5357,98.5749,6508.0
2022-09-16 14:20:00,100.74,101.32,100.74,101.2,28996.0,98.5749,99.1424,98.5749,99.025,28996.0
2022-09-16 14:30:00,101.19,101.39,101.07,101.17,15514.0,99.0152,99.2109,98.8978,98.9956,15514.0
2022-09-16 14:40:00,101.17,101.52,101.06,101.47,18930.0,98.9956,99.3381,98.888,99.2892,18930.0
2022-09-16 14:50:00,101.44,101.66,101.33,101.57,27524.0,99.2598,99.4751,99.1522,99.387,27524.0
2022-09-16 15:00:00,101.53,101.98,101.49,101.92,14084.0,99.3479,99.7882,99.3087,99.7295,14084.0
2022-09-16 15:10:00,101.88,101.88,101.45,101.45,20720.0,99.6904,99.6904,99.2696,99.2696,20720.0
2022-09-16 15:20:00,101.52,101.79,101.31,101.41,5848.0,99.3381,99.6023,99.1326,99.2305,5848.0
2022-09-16 15:30:00,101.36,101.56,101.19,101.53,26032.0,99.1815,99.3772,99.0152,99.3479,26032.0
2022-09-16 15:40:00,101.61,101.66,101.23,101.45,27460.0,99.4262,99.4751,99.0543,99.2696,27460.0
2022-09-16 15:50:00,101.44,102.06,101.4,101.96,65616.0,99.2598,99.8665,99.2207,99.7686,65616.0
2022-09-19 09:30:00,100.65,101.85,100.65,101.54,19784.0,98.4868,99.661,98.4868,99.3577,19784.0
2022-09-19 09:40:00,101.64,101.99,101.63,101.66,3200.0,99.4555,99.798,99.4457,99.4751,3200.0
2022-09-19 09:50:00,101.64,102.06,101.64,101.83,4800.0,99.4555,99.8665,99.4555,99.6414,4800.0
2022-09-19 10:00:00,101.9,102.03,101.63,101.73,15342.0,99.7099,99.8371,99.4457,99.5436,15342.0
2022-09-19 10:10:00,101.76,102.25,101.73,101.97,14900.0,99.5729,100.0524,99.5436,99.7784,14900.0
2022-09-19 10:20:00,101.96,102.2,101.76,102.19,18432.0,99.7686,100.0035,99.5729,99.9937,18432.0
2022-09-19 10:30:00,102.14,102.69,101.96,102.63,29964.0,99.9448,100.4829,99.7686,100.4242,29964.0
2022-09-19 10:40:00,102.72,102.91,102.61,102.85,35924.0,100.5123,100.6982,100.4047,100.6395,35924.0
2022-09-19 10:50:00,102.85,102.85,102.6,102.67,6876.0,100.6395,100.6395,100.3949,100.4634,6876.0
2022-09-19 11:00:00,102.68,102.77,102.56,102.58,3816.0,100.4732,100.5612,100.3557,100.3753,3816.0
2022-09-19 11:10:00,102.55,102.63,102.33,102.33,3812.0,100.346,100.4242,100.1307,100.1307,3812.0
2022-09-19 11:20:00,102.27,102.27,101.8,101.85,15200.0,100.072,100.072,99.6121,99.661,15200.0
2022-09-19 11:30:00,101.83,101.83,101.6,101.62,11192.0,99.6414,99.6414,99.4164,99.4359,11192.0
2022-09-19 11:40:00,101.57,101.74,101.51,101.74,7964.0,99.387,99.5534,99.3283,99.5534,7964.0
2022-09-19 11:50:00,101.71,101.83,101.4,101.41,9238.0,99.524,99.6414,99.2207,99.2305,9238.0
2022-09-19 12:00:00,101.42,101.58,101.27,101.57,24144.0,99.2402,99.3968,99.0935,99.387,24144.0
2022-09-19 12:10:00,101.66,101.7,101.65,101.65,2364.0,99.4751,99.5142,99.4653,99.4653,2364.0
2022-09-19 12:20:00,101.6,101.73,101.6,101.6,5876.0,99.4164,99.5436,99.4164,99.4164,5876.0
2022-09-19 12:30:00,101.71,102.11,101.71,102.01,18042.0,99.524,99.9154,99.524,99.8176,18042.0
2022-09-19 12:40:00,101.94,102.03,101.94,101.99,1486.0,99.7491,99.8371,99.7491,99.798,1486.0
2022-09-19 12:50:00,102.09,102.21,102.09,102.13,2146.0,99.8958,100.0133,99.8958,99.935,2146.0
2022-09-19 13:00:00,102.15,102.15,101.94,102.04,6424.0,99.9546,99.9546,99.7491,99.8469,6424.0
2022-09-19 13:10:00,102.05,102.05,101.82,101.87,23326.0,99.8567,99.8567,99.6316,99.6806,23326.0
2022-09-19 13:20:00,101.99,102.16,101.95,102.16,6044.0,99.798,99.9643,99.7589,99.9643,6044.0
2022-09-19 13:30:00,102.2,102.2,101.84,101.95,6988.0,100.0035,100.0035,99.6512,99.7589,6988.0
2022-09-19 13:40:00,101.96,102.15,101.92,102.15,4836.0,99.7686,99.9546,99.7295,99.9546,4836.0
2022-09-19 13:50:00,102.06,102.12,101.95,101.97,4332.0,99.8665,99.9252,99.7589,99.7784,4332.0
2022-09-19 14:00:00,101.92,102.13,101.91,102.13,16364.0,99.7295,99.935,99.7197,99.935,16364.0
2022-09-19 14:10:00,102.02,102.25,102.0,102.17,6344.0,99.8273,100.0524,99.8078,99.9741,6344.0
2022-09-19 14:20:00,102.07,102.13,101.89,101.93,5428.0,99.8763,99.935,99.7001,99.7393,5428.0
2022-09-19 14:30:00,102.02,102.29,102.02,102.27,6878.0,99.8273,100.0915,99.8273,100.072,6878.0
2022-09-19 14:40:00,102.27,102.27,101.97,101.98,5512.0,100.072,100.072,99.7784,99.7882,5512.0
2022-09-19 14:50:00,102.06,102.2,102.05,102.16,6530.0,99.8665,100.0035,99.8567,99.9643,6530.0
2022-09-19 15:00:00,102.21,102.53,102.21,102.47,8422.0,100.0133,100.3264,100.0133,100.2677,8422.0
2022-09-19 15:10:00,102.44,102.77,102.44,102.58,32198.0,100.2383,100.5612,100.2383,100.3753,32198.0
2022-09-19 15:20:00,102.56,102.64,102.53,102.6,8150.0,100.3557,100.434,100.3264,100.3949,8150.0
2022-09-19 15:30:00,102.74,102.77,102.63,102.67,19394.0,100.5319,100.5612,100.4242,100.4634,19394.0
2022-09-19 15:40:00,102.66,102.71,102.52,102.57,64818.0,100.4536,100.5025,100.3166,100.3655,64818.0
2022-09-19 15:50:00,102.58,102.58,102.37,102.58,48808.0,100.3753,100.3753,100.1698,100.3753,48808.0
2022-09-20 09:30:00,101.57,101.8,101.4,101.4,20056.0,99.387,99.6121,99.2207,99.2207,20056.0
2022-09-20 09:40:00,101.59,101.77,101.32,101.58,11094.0,99.4066,99.5827,99.1424,99.3968,11094.0
2022-09-20 09:50:00,101.57,101.79,101.57,101.67,1362.0,99.387,99.6023,99.387,99.4849,1362.0
2022-09-20 10:00:00,101.61,101.98,101.54,101.89,12610.0,99.4262,99.7882,99.3577,99.7001,12610.0
2022-09-20 10:10:00,101.97,102.0,101.58,101.73,22732.0,99.7784,99.8078,99.3968,99.5436,22732.0
2022-09-20 10:20:00,101.73,101.8,101.58,101.67,6306.0,99.5436,99.6121,99.3968,99.4849,6306.0
2022-09-20 10:30:00,101.57,101.6,101.23,101.3,11028.0,99.387,99.4164,99.0543,99.1228,11028.0
2022-09-20 10:40:00,101.37,101.56,101.37,101.5,7628.0,99.1913,99.3772,99.1913,99.3185,7628.0
2022-09-20 10:50:00,101.63,101.76,101.59,101.67,7140.0,99.4457,99.5729,99.4066,99.4849,7140.0
2022-09-20 11:00:00,101.77,101.99,101.55,101.97,15464.0,99.5827,99.798,99.3675,99.7784,15464.0
2022-09-20 11:10:00,101.95,101.97,101.55,101.58,27798.0,99.7589,99.7784,99.3675,99.3968,27798.0
2022-09-20 11:20:00,101.54,101.75,101.54,101.74,18012.0,99.3577,99.5632,99.3577,99.5534,18012.0
2022-09-20 11:30:00,101.73,101.74,101.6,101.6,7650.0,99.5436,99.5534,99.4164,99.4164,7650.0
2022-09-20 11:40:00,101.69,101.69,101.55,101.64,4296.0,99.5044,99.5044,99.3675,99.4555,4296.0
2022-09-20 11:50:00,101.86,102.1,101.86,102.1,2600.0,99.6708,99.9056,99.6708,99.9056,2600.0
2022-09-20 12:00:00,102.06,102.13,101.98,102.02,18514.0,99.8665,99.935,99.7882,99.8273,18514.0
2022-09-20 12:10:00,102.01,102.01,101.85,101.86,3232.0,99.8176,99.8176,99.661,99.6708,3232.0
2022-09-20 12:20:00,101.64,101.64,101.41,101.45,1506.0,99.4555,99.4555,99.2305,99.2696,1506.0
2022-09-20 12:30:00,101.42,101.42,101.22,101.22,2016.0,99.2402,99.2402,99.0445,99.0445,2016.0
2022-09-20 12:40:00,101.32,101.39,101.31,101.31,6700.0,99.1424,99.2109,99.1326,99.1326,6700.0
2022-09-20 12:50:00,101.33,101.49,101.33,101.49,4506.0,99.1522,99.3087,99.1522,99.3087,4506.0
2022-09-20 13:00:00,101.46,101.53,101.3,101.36,6052.0,99.2794,99.3479,99.1228,99.1815,6052.0
2022-09-20 13:10:00,101.36,101.36,101.14,101.15,5104.0,99.1815,99.1815,98.9663,98.976,5104.0
2022-09-20 13:20:00,101.17,101.2,100.91,100.91,15000.0,98.9956,99.025,98.7412,98.7412,15000.0
2022-09-20 13:30:00,100.81,100.83,100.72,100.74,7376.0,98.6434,98.6629,98.5553,98.5749,7376.0
2022-09-20 13:40:00,100.78,101.04,100.77,100.98,10224.0,98.614,98.8684,98.6042,98.8097,10224.0
2022-09-20 13:50:00,100.81,100.82,100.64,100.67,3952.0,98.6434,98.6531,98.477,98.5064,3952.0
2022-09-20 14:00:00,100.65,101.0,100.65,101.0,10018.0,98.4868,98.8293,98.4868,98.8293,10018.0
2022-09-20 14:10:00,100.89,101.01,100.87,101.01,2400.0,98.7216,98.8391,98.7021,98.8391,2400.0
2022-09-20 14:20:00,101.07,101.24,101.03,101.16,11428.0,98.8978,99.0641,98.8586,98.9858,11428.0
2022-09-20 14:30:00,101.13,101.13,100.97,101.05,7618.0,98.9565,98.9565,98.7999,98.8782,7618.0
2022-09-20 14:40:00,101.01,101.55,100.98,101.37,11308.0,98.8391,99.3675,98.8097,99.1913,11308.0
2022-09-20 14:50:00,101.43,101.43,101.24,101.32,3600.0,99.25,99.25,99.0641,99.1424,3600.0
2022-09-20 15:00:00,101.33,101.58,101.23,101.23,3868.0,99.1522,99.3968,99.0543,99.0543,3868.0
2022-09-20 15:10:00,101.3,101.52,101.3,101.52,6712.0,99.1228,99.3381,99.1228,99.3381,6712.0
2022-09-20 15:20:00,101.6,101.63,101.52,101.52,4076.0,99.4164,99.4457,99.3381,99.3381,4076.0
2022-09-20 15:30:00,101.42,101.8,101.34,101.77,15018.0,99.2402,99.6121,99.162,99.5827,15018.0
2022-09-20 15:40:00,101.75,101.84,101.61,101.67,14664.0,99.5632,99.6512,99.4262,99.4849,14664.0
2022-09-20 15:50:00,101.64,101.69,101.23,101.32,64146.0,99.4555,99.5044,99.0543,99.1424,64146.0
2022-09-21 09:30:00,101.47,101.72,101.47,101.54,8296.0,99.2892,99.5338,99.2892,99.3577,8296.0
2022-09-21 09:40:00,101.48,102.39,101.48,102.39,20078.0,99.299,100.1894,99.299,100.1894,20078.0
2022-09-21 09:50:00,102.33,102.47,102.16,102.45,71980.0,100.1307,100.2677,99.9643,100.2481,71980.0
2022-09-21 10:00:00,102.46,102.83,102.42,102.83,33180.0,100.2579,100.6199,100.2188,100.6199,33180.0
2022-09-21 10:10:00,102.83,102.86,102.66,102.77,57084.0,100.6199,100.6493,100.4536,100.5612,57084.0
2022-09-21 10:20:00,102.8,103.13,102.69,103.13,85938.0,100.5906,100.9135,100.4829,100.9135,85938.0
2022-09-21 10:30:00,103.11,103.11,102.75,102.83,60840.0,100.8939,100.8939,100.5417,100.6199,60840.0
2022-09-21 10:40:00,102.83,102.89,102.63,102.63,16214.0,100.6199,100.6787,100.4242,100.4242,16214.0
2022-09-21 10:50:00,102.75,102.87,102.58,102.67,27244.0,100.5417,100.6591,100.3753,100.4634,27244.0
2022-09-21 11:00:00,102.69,102.8,102.44,102.55,56100.0,100.4829,100.5906,100.2383,100.346,56100.0
2022-09-21 11:10:00,102.54,102.87,102.54,102.8,41038.0,100.3362,100.6591,100.3362,100.5906,41038.0
2022-09-21 11:20:00,102.8,102.9,102.72,102.9,17526.0,100.5906,100.6884,100.5123,100.6884,17526.0
2022-09-21 11:30:00,102.92,102.94,102.73,102.78,8200.0,100.708,100.7276,100.5221,100.571,8200.0
2022-09-21 11:40:00,102.79,102.85,102.58,102.58,7170.0,100.5808,100.6395,100.3753,100.3753,7170.0
2022-09-21 11:50:00,102.57,102.67,102.53,102.67,6662.0,100.3655,100.4634,100.3264,100.4634,6662.0
2022-09-21 12:00:00,102.58,102.67,102.57,102.67,6176.0,100.3753,100.4634,100.3655,100.4634,6176.0
2022-09-21 12:10:00,102.64,102.69,102.61,102.61,6792.0,100.434,100.4829,100.4047,100.4047,6792.0
2022-09-21 12:20:00,102.61,102.73,102.59,102.69,10814.0,100.4047,100.5221,100.3851,100.4829,10814.0
2022-09-21 12:30:00,102.78,102.96,102.78,102.82,5200.0,100.571,100.7471,100.571,100.6102,5200.0
2022-09-21 12:40:00,102.81,102.81,102.67,102.73,19118.0,100.6004,100.6004,100.4634,100.5221,19118.0
2022-09-21 12:50:00,102.75,102.75,102.52,102.52,36456.0,100.5417,100.5417,100.3166,100.3166,36456.0
2022-09-21 13:00:00,102.52,102.57,102.43,102.5,26562.0,100.3166,100.3655,100.2285,100.297,26562.0
2022-09-21 13:10:00,102.51,102.6,102.33,102.41,13562.0,100.3068,100.3949,100.1307,100.209,13562.0
2022-09-21 13:20:00,102.36,102.52,102.36,102.52,6400.0,100.16,100.3166,100.16,100.3166,6400.0
2022-09-21 13:30:00,102.59,102.76,102.57,102.74,4780.0,100.3851,100.5514,100.3655,100.5319,4780.0
2022-09-21 13:40:00,102.74,102.81,102.69,102.76,8668.0,100.5319,100.6004,100.4829,100.5514,8668.0
2022-09-21 13:50:00,102.78,103.36,102.78,103.36,10622.0,100.571,101.1385,100.571,101.1385,10622.0
2022-09-21 14:00:00,103.15,103.15,100.72,101.6,24562.0,100.9331,100.9331,98.5553,99.4164,24562.0
2022-09-21 14:10:00,101.57,101.78,100.96,101.31,25006.0,99.387,99.5925,98.7901,99.1326,25006.0
2022-09-21 14:20:00,101.2,102.01,101.2,101.63,18724.0,99.025,99.8176,99.025,99.4457,18724.0
2022-09-21 14:30:00,101.32,103.08,101.23,102.79,47078.0,99.1424,100.8646,99.0543,100.5808,47078.0
2022-09-21 14:40:00,102.7,104.69,102.42,103.52,211110.0,100.4927,102.44,100.2188,101.2951,211110.0
2022-09-21 14:50:00,103.69,104.24,103.28,104.06,36086.0,101.4615,101.9996,101.0603,101.8235,36086.0
2022-09-21 15:00:00,104.13,104.26,103.44,103.45,50162.0,101.892,102.0192,101.2168,101.2266,50162.0
2022-09-21 15:10:00,102.96,103.64,102.37,103.13,29634.0,100.7471,101.4125,100.1698,100.9135,29634.0
2022-09-21 15:20:00,103.06,103.06,101.8,101.81,49272.0,100.845,100.845,99.6121,99.6219,49272.0
2022-09-21 15:30:00,101.72,101.72,100.89,100.95,149418.0,99.5338,99.5338,98.7216,98.7803,149418.0
2022-09-21 15:40:00,100.94,101.2,100.48,100.66,176934.0,98.7706,99.025,98.3204,98.4966,176934.0
2022-09-21 15:50:00,100.79,101.06,100.33,100.33,92870.0,98.6238,98.888,98.1737,98.1737,92870.0
2022-09-22 09:30:00,99.75,100.01,99.24,99.24,36208.0,97.6061,97.8605,97.1071,97.1071,36208.0
2022-09-22 09:40:00,99.28,99.3,98.53,98.55,32034.0,97.1462,97.1658,96.4124,96.4319,32034.0
2022-09-22 09:50:00,98.51,98.75,98.45,98.65,17178.0,96.3928,96.6276,96.3341,96.5298,17178.0
2022-09-22 10:00:00,98.47,98.67,98.24,98.61,13024.0,96.3536,96.5493,96.1286,96.4906,13024.0
2022-09-22 10:10:00,98.56,98.89,98.2,98.2,53246.0,96.4417,96.7646,96.0894,96.0894,53246.0
2022-09-22 10:20:00,98.11,98.53,98.02,98.53,19466.0,96.0014,96.4124,95.9133,96.4124,19466.0
2022-09-22 10:30:00,98.55,98.82,98.27,98.49,54006.0,96.4319,96.6961,96.1579,96.3732,54006.0
2022-09-22 10:40:00,98.44,98.54,98.11,98.19,22280.0,96.3243,96.4221,96.0014,96.0797,22280.0
2022-09-22 10:50:00,98.14,98.14,97.63,97.71,40138.0,96.0307,96.0307,95.5317,95.61,40138.0
2022-09-22 11:00:00,97.7,97.87,97.53,97.79,24166.0,95.6002,95.7665,95.4338,95.6883,24166.0
2022-09-22 11:10:00,97.8,97.8,97.51,97.71,20224.0,95.698,95.698,95.4143,95.61,20224.0
2022-09-22 11:20:00,97.67,97.86,97.5,97.86,17426.0,95.5708,95.7568,95.4045,95.7568,17426.0
2022-09-22 11:30:00,97.83,98.04,97.83,97.84,20392.0,95.7274,95.9329,95.7274,95.7372,20392.0
2022-09-22 11:40:00,97.7,97.98,97.67,97.94,12546.0,95.6002,95.8742,95.5708,95.835,12546.0
2022-09-22 11:50:00,97.88,97.95,97.58,97.73,28066.0,95.7763,95.8448,95.4828,95.6296,28066.0
2022-09-22 12:00:00,97.76,97.92,97.75,97.92,7624.0,95.6589,95.8155,95.6491,95.8155,7624.0
2022-09-22 12:10:00,97.96,97.96,97.61,97.77,15388.0,95.8546,95.8546,95.5121,95.6687,15388.0
2022-09-22 12:20:00,97.88,98.16,97.67,97.93,9196.0,95.7763,96.0503,95.5708,95.8253,9196.0
2022-09-22 12:30:00,97.87,98.06,97.79,97.97,16270.0,95.7665,95.9525,95.6883,95.8644,16270.0
2022-09-22 12:40:00,98.01,98.14,97.93,97.93,10800.0,95.9035,96.0307,95.8253,95.8253,10800.0
2022-09-22 12:50:00,97.92,98.27,97.92,98.0,31298.0,95.8155,96.1579,95.8155,95.8937,31298.0
2022-09-22 13:00:00,98.0,98.08,97.78,97.83,26750.0,95.8937,95.972,95.6785,95.7274,26750.0
2022-09-22 13:10:00,97.78,97.84,97.67,97.8,11726.0,95.6785,95.7372,95.5708,95.698,11726.0
2022-09-22 13:20:00,97.76,97.83,97.69,97.83,9336.0,95.6589,95.7274,95.5904,95.7274,9336.0
2022-09-22 13:30:00,97.96,98.06,97.88,97.99,16184.0,95.8546,95.9525,95.7763,95.884,16184.0
2022-09-22 13:40:00,97.95,98.04,97.78,97.83,18676.0,95.8448,95.9329,95.6785,95.7274,18676.0
2022-09-22 13:50:00,97.85,98.04,97.85,97.93,13882.0,95.747,95.9329,95.747,95.8253,13882.0
2022-09-22 14:00:00,97.94,98.0,97.66,97.66,7464.0,95.835,95.8937,95.5611,95.5611,7464.0
2022-09-22 14:10:00,97.67,97.67,97.5,97.52,10416.0,95.5708,95.5708,95.4045,95.4241,10416.0
2022-09-22 14:20:00,97.51,97.53,97.28,97.42,9180.0,95.4143,95.4338,95.1892,95.3262,9180.0
2022-09-22 14:30:00,97.41,97.52,97.36,97.51,12474.0,95.3164,95.4241,95.2675,95.4143,12474.0
2022-09-22 14:40:00,97.51,97.54,97.36,97.39,8930.0,95.4143,95.4436,95.2675,95.2969,8930.0
2022-09-22 14:50:00,97.39,97.74,97.39,97.65,12242.0,95.2969,95.6393,95.2969,95.5513,12242.0
2022-09-22 15:00:00,97.7,98.13,97.7,98.11,58372.0,95.6002,96.021,95.6002,96.0014,58372.0
2022-09-22 15:10:00,98.11,98.44,98.08,98.32,53390.0,96.0014,96.3243,95.972,96.2069,53390.0
2022-09-22 15:20:00,98.33,98.33,97.98,98.25,33588.0,96.2167,96.2167,95.8742,96.1384,33588.0
2022-09-22 15:30:00,98.27,98.63,98.26,98.44,61894.0,96.1579,96.5102,96.1482,96.3243,61894.0
2022-09-22 15:40:00,98.42,98.86,98.27,98.72,35750.0,96.3047,96.7353,96.1579,96.5983,35750.0
2022-09-22 15:50:00,98.52,98.52,97.67,97.67,75690.0,96.4026,96.4026,95.5708,95.5708,75690.0
2022-09-23 09:30:00,96.49,96.82,95.88,95.88,28398.0,94.4162,94.7391,93.8193,93.8193,28398.0
2022-09-23 09:40:00,95.96,96.05,95.57,95.66,145940.0,93.8976,93.9857,93.516,93.604,145940.0
2022-09-23 09:50:00,95.66,95.8,95.16,95.16,17524.0,93.604,93.741,93.1148,93.1148,17524.0
2022-09-23 10:00:00,95.14,95.37,95.07,95.37,12132.0,93.0952,93.3203,93.0267,93.3203,12132.0
2022-09-23 10:10:00,95.21,95.5,95.16,95.28,6110.0,93.1637,93.4475,93.1148,93.2322,6110.0
2022-09-23 10:20:00,95.25,95.7,95.1,95.7,9452.0,93.2029,93.6432,93.0561,93.6432,9452.0
2022-09-23 10:30:00,95.64,95.67,95.29,95.55,18948.0,93.5845,93.6138,93.242,93.4964,18948.0
2022-09-23 10:40:00,95.57,96.11,95.55,96.0,30446.0,93.516,94.0444,93.4964,93.9367,30446.0
2022-09-23 10:50:00,95.96,96.18,95.7,95.77,29268.0,93.8976,94.1129,93.6432,93.7117,29268.0
2022-09-23 11:00:00,95.77,95.85,95.44,95.85,17682.0,93.7117,93.79,93.3888,93.79,17682.0
2022-09-23 11:10:00,95.96,95.96,95.69,95.79,7996.0,93.8976,93.8976,93.6334,93.7312,7996.0
2022-09-23 11:20:00,95.78,96.02,95.64,95.64,11380.0,93.7215,93.9563,93.5845,93.5845,11380.0
2022-09-23 11:30:00,95.58,95.67,95.58,95.67,3228.0,93.5258,93.6138,93.5258,93.6138,3228.0
2022-09-23 11:40:00,95.6,95.6,95.16,95.32,14334.0,93.5453,93.5453,93.1148,93.2713,14334.0
2022-09-23 11:50:00,95.35,95.49,95.27,95.37,21390.0,93.3007,93.4377,93.2224,93.3203,21390.0
2022-09-23 12:00:00,95.43,95.46,95.11,95.13,14762.0,93.379,93.4083,93.0659,93.0854,14762.0
2022-09-23 12:10:00,95.16,95.17,95.0,95.06,43942.0,93.1148,93.1246,92.9582,93.0169,43942.0
2022-09-23 12:20:00,95.04,95.13,94.92,94.92,15472.0,92.9974,93.0854,92.8799,92.8799,15472.0
2022-09-23 12:30:00,94.96,94.96,94.86,94.94,4224.0,92.9191,92.9191,92.8212,92.8995,4224.0
2022-09-23 12:40:00,95.01,95.2,94.98,95.2,4746.0,92.968,93.1539,92.9387,93.1539,4746.0
2022-09-23 12:50:00,95.26,95.5,95.26,95.46,5492.0,93.2126,93.4475,93.2126,93.4083,5492.0
2022-09-23 13:00:00,95.44,95.64,95.44,95.44,14122.0,93.3888,93.5845,93.3888,93.3888,14122.0
2022-09-23 13:10:00,95.46,95.61,95.39,95.55,7112.0,93.4083,93.5551,93.3398,93.4964,7112.0
2022-09-23 13:20:00,95.58,95.58,95.1,95.1,9038.0,93.5258,93.5258,93.0561,93.0561,9038.0
2022-09-23 13:30:00,95.13,95.24,95.09,95.09,17680.0,93.0854,93.1931,93.0463,93.0463,17680.0
2022-09-23 13:40:00,95.08,95.42,95.05,95.39,19126.0,93.0365,93.3692,93.0072,93.3398,19126.0
2022-09-23 13:50:00,95.31,95.41,95.23,95.41,15000.0,93.2616,93.3594,93.1833,93.3594,15000.0
2022-09-23 14:00:00,95.32,95.51,95.11,95.15,11288.0,93.2713,93.4573,93.0659,93.105,11288.0
2022-09-23 14:10:00,95.12,95.12,94.83,94.92,26710.0,93.0756,93.0756,92.7919,92.8799,26710.0
2022-09-23 14:20:00,94.89,95.21,94.83,95.11,11400.0,92.8506,93.1637,92.7919,93.0659,11400.0
2022-09-23 14:30:00,95.1,95.1,94.88,94.89,7344.0,93.0561,93.0561,92.8408,92.8506,7344.0
2022-09-23 14:40:00,94.91,95.17,94.85,95.04,11876.0,92.8702,93.1246,92.8114,92.9974,11876.0
2022-09-23 14:50:00,95.0,95.06,94.75,94.85,3906.0,92.9582,93.0169,92.7136,92.8114,3906.0
2022-09-23 15:00:00,94.91,95.69,94.91,95.56,10664.0,92.8702,93.6334,92.8702,93.5062,10664.0
2022-09-23 15:10:00,95.57,95.75,95.29,95.55,20446.0,93.516,93.6921,93.242,93.4964,20446.0
2022-09-23 15:20:00,95.68,95.71,95.42,95.71,10512.0,93.6236,93.653,93.3692,93.653,10512.0
2022-09-23 15:30:00,95.69,96.05,95.69,95.91,28720.0,93.6334,93.9857,93.6334,93.8487,28720.0
2022-09-23 15:40:00,95.93,96.39,95.86,96.04,38746.0,93.8682,94.3184,93.7997,93.9759,38746.0
2022-09-23 15:50:00,96.05,96.28,95.67,96.27,101728.0,93.9857,94.2107,93.6138,94.2009,101728.0
2022-09-26 09:30:00,96.22,96.77,96.13,96.71,31154.0,94.152,94.6902,94.0639,94.6315,31154.0
2022-09-26 09:40:00,96.64,96.76,96.35,96.53,15352.0,94.563,94.6804,94.2792,94.4553,15352.0
2022-09-26 09:50:00,96.89,97.01,96.73,96.94,5550.0,94.8076,94.925,94.651,94.8565,5550.0
2022-09-26 10:00:00,97.14,97.25,96.71,96.95,25078.0,95.0522,95.1599,94.6315,94.8663,25078.0
2022-09-26 10:10:00,96.71,97.39,96.71,97.36,14762.0,94.6315,95.2969,94.6315,95.2675,14762.0
2022-09-26 10:20:00,97.39,97.39,96.93,96.93,10160.0,95.2969,95.2969,94.8467,94.8467,10160.0
2022-09-26 10:30:00,96.87,96.94,96.74,96.74,6700.0,94.788,94.8565,94.6608,94.6608,6700.0
2022-09-26 10:40:00,96.71,96.75,96.24,96.36,11840.0,94.6315,94.6706,94.1716,94.289,11840.0
2022-09-26 10:50:00,96.33,96.39,96.06,96.31,19720.0,94.2596,94.3184,93.9954,94.2401,19720.0
2022-09-26 11:00:00,96.28,96.28,95.69,95.7,6596.0,94.2107,94.2107,93.6334,93.6432,6596.0
2022-09-26 11:10:00,95.65,96.03,95.63,95.8,10110.0,93.5943,93.9661,93.5747,93.741,10110.0
2022-09-26 11:20:00,95.94,96.01,95.46,95.48,34864.0,93.878,93.9465,93.4083,93.4279,34864.0
2022-09-26 11:30:00,95.48,95.73,95.48,95.65,2844.0,93.4279,93.6725,93.4279,93.5943,2844.0
2022-09-26 11:40:00,95.63,95.77,95.31,95.54,10754.0,93.5747,93.7117,93.2616,93.4866,10754.0
2022-09-26 11:50:00,95.53,95.82,95.44,95.75,4608.0,93.4768,93.7606,93.3888,93.6921,4608.0
2022-09-26 12:00:00,95.74,95.74,95.46,95.51,6616.0,93.6823,93.6823,93.4083,93.4573,6616.0
2022-09-26 12:10:00,95.5,95.71,95.47,95.71,5386.0,93.4475,93.653,93.4181,93.653,5386.0
2022-09-26 12:20:00,95.58,95.58,95.04,95.07,9156.0,93.5258,93.5258,92.9974,93.0267,9156.0
2022-09-26 12:30:00,95.08,95.11,94.9,95.02,12286.0,93.0365,93.0659,92.8604,92.9778,12286.0
2022-09-26 12:40:00,95.09,95.36,95.09,95.36,9552.0,93.0463,93.3105,93.0463,93.3105,9552.0
2022-09-26 12:50:00,95.31,95.77,95.31,95.65,13178.0,93.2616,93.7117,93.2616,93.5943,13178.0
2022-09-26 13:00:00,95.64,95.64,95.24,95.33,7768.0,93.5845,93.5845,93.1931,93.2811,7768.0
2022-09-26 13:10:00,95.25,95.32,95.1,95.19,3350.0,93.2029,93.2713,93.0561,93.1441,3350.0
2022-09-26 13:20:00,95.12,95.22,95.05,95.14,5124.0,93.0756,93.1735,93.0072,93.0952,5124.0
2022-09-26 13:30:00,95.18,95.39,95.08,95.21,29086.0,93.1344,93.3398,93.0365,93.1637,29086.0
2022-09-26 13:40:00,95.24,95.3,95.05,95.22,35648.0,93.1931,93.2518,93.0072,93.1735,35648.0
2022-09-26 13:50:00,95.23,95.42,94.95,94.95,14198.0,93.1833,93.3692,92.9093,92.9093,14198.0
2022-09-26 14:00:00,94.91,95.53,94.91,95.53,11498.0,92.8702,93.4768,92.8702,93.4768,11498.0
2022-09-26 14:10:00,95.53,95.53,95.33,95.43,7822.0,93.4768,93.4768,93.2811,93.379,7822.0
2022-09-26 14:20:00,95.4,95.48,95.23,95.23,4488.0,93.3496,93.4279,93.1833,93.1833,4488.0
2022-09-26 14:30:00,95.19,95.29,95.04,95.13,5018.0,93.1441,93.242,92.9974,93.0854,5018.0
2022-09-26 14:40:00,95.25,95.75,95.09,95.72,10688.0,93.2029,93.6921,93.0463,93.6628,10688.0
2022-09-26 14:50:00,95.74,95.89,95.51,95.81,18020.0,93.6823,93.8291,93.4573,93.7508,18020.0
2022-09-26 15:00:00,95.78,96.08,95.78,96.0,22090.0,93.7215,94.015,93.7215,93.9367,22090.0
2022-09-26 15:10:00,96.04,96.04,95.5,95.81,19212.0,93.9759,93.9759,93.4475,93.7508,19212.0
2022-09-26 15:20:00,95.76,95.85,95.57,95.68,28558.0,93.7019,93.79,93.516,93.6236,28558.0
2022-09-26 15:30:00,95.66,95.77,95.47,95.5,10270.0,93.604,93.7117,93.4181,93.4475,10270.0
2022-09-26 15:40:00,95.46,95.75,95.28,95.67,16904.0,93.4083,93.6921,93.2322,93.6138,16904.0
2022-09-26 15:50:00,95.63,95.92,94.94,94.97,83632.0,93.5747,93.8585,92.8995,92.9289,83632.0
2022-09-27 09:30:00,96.68,97.3,96.68,97.28,24824.0,94.6021,95.2088,94.6021,95.1892,24824.0
2022-09-27 09:40:00,97.31,97.33,96.67,96.67,10066.0,95.2186,95.2381,94.5923,94.5923,10066.0
2022-09-27 09:50:00,96.61,96.78,96.29,96.36,17616.0,94.5336,94.7,94.2205,94.289,17616.0
2022-09-27 10:00:00,96.45,96.45,95.74,95.83,12288.0,94.3771,94.3771,93.6823,93.7704,12288.0
2022-09-27 10:10:00,95.88,96.13,95.88,96.11,6078.0,93.8193,94.0639,93.8193,94.0444,6078.0
2022-09-27 10:20:00,96.02,96.42,96.02,96.07,19316.0,93.9563,94.3477,93.9563,94.0052,19316.0
2022-09-27 10:30:00,96.11,96.56,95.98,96.2,27956.0,94.0444,94.4847,93.9172,94.1324,27956.0
2022-09-27 10:40:00,96.13,96.66,96.13,96.64,24024.0,94.0639,94.5825,94.0639,94.563,24024.0
2022-09-27 10:50:00,96.67,96.67,96.41,96.58,11380.0,94.5923,94.5923,94.3379,94.5043,11380.0
2022-09-27 11:00:00,96.58,96.76,96.29,96.75,35614.0,94.5043,94.6804,94.2205,94.6706,35614.0
2022-09-27 11:10:00,96.77,96.78,96.17,96.17,26834.0,94.6902,94.7,94.1031,94.1031,26834.0
2022-09-27 11:20:00,96.21,96.23,95.69,95.7,8016.0,94.1422,94.1618,93.6334,93.6432,8016.0
2022-09-27 11:30:00,95.71,95.96,95.71,95.95,8112.0,93.653,93.8976,93.653,93.8878,8112.0
2022-09-27 11:40:00,95.85,95.88,95.76,95.78,7402.0,93.79,93.8193,93.7019,93.7215,7402.0
2022-09-27 11:50:00,95.8,95.81,95.52,95.52,12832.0,93.741,93.7508,93.467,93.467,12832.0
2022-09-27 12:00:00,95.49,95.49,95.14,95.25,12694.0,93.4377,93.4377,93.0952,93.2029,12694.0
2022-09-27 12:10:00,95.22,95.22,94.5,94.5,36328.0,93.1735,93.1735,92.469,92.469,36328.0
2022-09-27 12:20:00,94.48,94.93,94.47,94.8,11446.0,92.4494,92.8897,92.4396,92.7625,11446.0
2022-09-27 12:30:00,94.81,94.93,94.74,94.76,7958.0,92.7723,92.8897,92.7038,92.7234,7958.0
2022-09-27 12:40:00,94.76,94.81,94.67,94.81,2588.0,92.7234,92.7723,92.6353,92.7723,2588.0
2022-09-27 12:50:00,94.61,95.04,94.61,94.95,7378.0,92.5766,92.9974,92.5766,92.9093,7378.0
2022-09-27 13:00:00,94.78,94.96,94.58,94.8,31574.0,92.743,92.9191,92.5473,92.7625,31574.0
2022-09-27 13:10:00,94.75,94.89,94.62,94.89,12814.0,92.7136,92.8506,92.5864,92.8506,12814.0
2022-09-27 13:20:00,94.83,94.91,94.73,94.91,2654.0,92.7919,92.8702,92.694,92.8702,2654.0
2022-09-27 13:30:00,94.91,95.1,94.91,94.97,2868.0,92.8702,93.0561,92.8702,92.9289,2868.0
2022-09-27 13:40:00,94.83,95.01,94.7,94.96,22624.0,92.7919,92.968,92.6647,92.9191,22624.0
2022-09-27 13:50:00,94.92,95.03,94.74,95.0,9180.0,92.8799,92.9876,92.7038,92.9582,9180.0
2022-09-27 14:00:00,94.98,95.41,94.98,95.22,11836.0,92.9387,93.3594,92.9387,93.1735,11836.0
2022-09-27 14:10:00,95.24,95.25,95.05,95.08,7868.0,93.1931,93.2029,93.0072,93.0365,7868.0
2022-09-27 14:20:00,95.04,95.25,95.02,95.22,4824.0,92.9974,93.2029,92.9778,93.1735,4824.0
2022-09-27 14:30:00,95.24,95.58,95.06,95.58,14402.0,93.1931,93.5258,93.0169,93.5258,14402.0
2022-09-27 14:40:00,95.62,96.06,95.62,96.05,27546.0,93.5649,93.9954,93.5649,93.9857,27546.0
2022-09-27 14:50:00,96.0,96.02,95.77,95.85,6910.0,93.9367,93.9563,93.7117,93.79,6910.0
2022-09-27 15:00:00,95.77,95.81,95.45,95.81,16938.0,93.7117,93.7508,93.3986,93.7508,16938.0
2022-09-27 15:10:00,95.8,95.92,95.64,95.92,26982.0,93.741,93.8585,93.5845,93.8585,26982.0
2022-09-27 15:20:00,95.9,95.92,95.62,95.62,9264.0,93.8389,93.8585,93.5649,93.5649,9264.0
2022-09-27 15:30:00,95.58,95.58,95.36,95.38,16706.0,93.5258,93.5258,93.3105,93.3301,16706.0
2022-09-27 15:40:00,95.46,95.77,95.46,95.64,23244.0,93.4083,93.7117,93.4083,93.5845,23244.0
2022-09-27 15:50:00,95.57,96.01,95.56,95.88,92904.0,93.516,93.9465,93.5062,93.8193,92904.0
2022-09-28 09:30:00,94.88,95.29,94.51,95.24,73632.0,92.8408,93.242,92.4788,93.1931,73632.0
2022-09-28 09:40:00,95.17,95.94,95.14,95.68,70252.0,93.1246,93.878,93.0952,93.6236,70252.0
2022-09-28 09:50:00,95.64,95.91,95.57,95.64,41400.0,93.5845,93.8487,93.516,93.5845,41400.0
2022-09-28 10:00:00,95.65,96.09,95.08,95.08,40836.0,93.5943,94.0248,93.0365,93.0365,40836.0
2022-09-28 10:10:00,95.14,95.67,95.14,95.66,25510.0,93.0952,93.6138,93.0952,93.604,25510.0
2022-09-28 10:20:00,95.72,96.17,95.67,96.14,32492.0,93.6628,94.1031,93.6138,94.0737,32492.0
2022-09-28 10:30:00,96.2,96.29,96.02,96.09,12442.0,94.1324,94.2205,93.9563,94.0248,12442.0
2022-09-28 10:40:00,96.11,96.26,95.96,96.17,26808.0,94.0444,94.1911,93.8976,94.1031,26808.0
2022-09-28 10:50:00,96.16,96.21,95.84,95.86,68478.0,94.0933,94.1422,93.7802,93.7997,68478.0
2022-09-28 11:00:00,95.81,96.23,95.81,96.04,14050.0,93.7508,94.1618,93.7508,93.9759,14050.0
2022-09-28 11:10:00,95.99,96.32,95.99,96.3,6212.0,93.9269,94.2499,93.9269,94.2303,6212.0
2022-09-28 11:20:00,96.31,96.56,96.19,96.19,30544.0,94.2401,94.4847,94.1226,94.1226,30544.0
2022-09-28 11:30:00,96.27,96.27,96.08,96.12,19024.0,94.2009,94.2009,94.015,94.0542,19024.0
2022-09-28 11:40:00,96.15,96.42,96.05,96.37,6200.0,94.0835,94.3477,93.9857,94.2988,6200.0
2022-09-28 11:50:00,96.42,96.72,96.42,96.67,3380.0,94.3477,94.6413,94.3477,94.5923,3380.0
2022-09-28 12:00:00,96.77,96.82,96.68,96.76,13530.0,94.6902,94.7391,94.6021,94.6804,13530.0
2022-09-28 12:10:00,96.82,97.0,96.82,96.99,12868.0,94.7391,94.9152,94.7391,94.9055,12868.0
2022-09-28 12:20:00,97.01,97.01,96.5,96.61,16950.0,94.925,94.925,94.426,94.5336,16950.0
2022-09-28 12:30:00,96.53,96.57,96.33,96.33,8628.0,94.4553,94.4945,94.2596,94.2596,8628.0
2022-09-28 12:40:00,96.34,96.57,96.33,96.48,12902.0,94.2694,94.4945,94.2596,94.4064,12902.0
2022-09-28 12:50:00,96.45,96.45,96.26,96.38,2000.0,94.3771,94.3771,94.1911,94.3086,2000.0
2022-09-28 13:00:00,96.36,96.72,96.27,96.72,11532.0,94.289,94.6413,94.2009,94.6413,11532.0
2022-09-28 13:10:00,96.72,96.72,96.56,96.67,16324.0,94.6413,94.6413,94.4847,94.5923,16324.0
2022-09-28 13:20:00,96.67,96.67,96.39,96.45,44030.0,94.5923,94.5923,94.3184,94.3771,44030.0
2022-09-28 13:30:00,96.45,96.5,96.35,96.39,14480.0,94.3771,94.426,94.2792,94.3184,14480.0
2022-09-28 13:40:00,96.5,96.53,96.1,96.26,36460.0,94.426,94.4553,94.0346,94.1911,36460.0
2022-09-28 13:50:00,96.22,96.33,96.13,96.29,8554.0,94.152,94.2596,94.0639,94.2205,8554.0
2022-09-28 14:00:00,96.26,96.5,96.26,96.47,5278.0,94.1911,94.426,94.1911,94.3966,5278.0
2022-09-28 14:10:00,96.49,96.52,96.32,96.43,14080.0,94.4162,94.4456,94.2499,94.3575,14080.0
2022-09-28 14:20:00,96.37,96.52,96.36,96.5,6282.0,94.2988,94.4456,94.289,94.426,6282.0
2022-09-28 14:30:00,96.57,96.72,96.51,96.72,19272.0,94.4945,94.6413,94.4358,94.6413,19272.0
2022-09-28 14:40:00,96.69,96.69,96.39,96.59,16118.0,94.6119,94.6119,94.3184,94.5141,16118.0
2022-09-28 14:50:00,96.62,96.68,96.6,96.64,7596.0,94.5434,94.6021,94.5238,94.563,7596.0
2022-09-28 15:00:00,96.65,97.05,96.63,96.98,20522.0,94.5728,94.9642,94.5532,94.8957,20522.0
2022-09-28 15:10:00,96.94,97.08,96.88,96.88,14710.0,94.8565,94.9935,94.7978,94.7978,14710.0
2022-09-28 15:20:00,96.98,97.16,96.94,97.12,18872.0,94.8957,95.0718,94.8565,95.0327,18872.0
2022-09-28 15:30:00,97.11,97.27,97.11,97.17,22544.0,95.0229,95.1794,95.0229,95.0816,22544.0
2022-09-28 15:40:00,97.19,97.42,97.16,97.36,20576.0,95.1012,95.3262,95.0718,95.2675,20576.0
2022-09-28 15:50:00,97.23,97.42,96.98,96.98,62386.0,95.1403,95.3262,94.8957,94.8957,62386.0
2022-09-29 09:30:00,95.17,95.44,94.5,94.56,14826.0,93.1246,93.3888,92.469,92.5277,14826.0
2022-09-29 09:40:00,94.47,94.51,93.9,93.92,17822.0,92.4396,92.4788,91.8819,91.9014,17822.0
2022-09-29 09:50:00,94.01,94.29,94.01,94.17,11528.0,91.9895,92.2635,91.9895,92.1461,11528.0
2022-09-29 10:00:00,94.14,94.14,93.66,93.71,25940.0,92.1167,92.1167,91.647,91.696,25940.0
2022-09-29 10:10:00,93.7,93.8,93.55,93.55,59558.0,91.6862,91.784,91.5394,91.5394,59558.0
2022-09-29 10:20:00,93.56,93.87,93.51,93.67,105638.0,91.5492,91.8525,91.5002,91.6568,105638.0
2022-09-29 10:30:00,93.58,93.58,93.28,93.53,19404.0,91.5687,91.5687,91.2752,91.5198,19404.0
2022-09-29 10:40:00,93.52,93.65,93.5,93.5,7438.0,91.51,91.6372,91.4905,91.4905,7438.0
2022-09-29 10:50:00,93.48,93.81,93.48,93.61,17006.0,91.4709,91.7938,91.4709,91.5981,17006.0
2022-09-29 11:00:00,93.6,93.97,93.53,93.96,13044.0,91.5883,91.9504,91.5198,91.9406,13044.0
2022-09-29 11:10:00,93.97,93.97,93.57,93.65,20172.0,91.9504,91.9504,91.559,91.6372,20172.0
2022-09-29 11:20:00,93.54,93.69,93.42,93.69,15926.0,91.5296,91.6764,91.4122,91.6764,15926.0
2022-09-29 11:30:00,93.69,93.86,93.61,93.76,11344.0,91.6764,91.8427,91.5981,91.7449,11344.0
2022-09-29 11:40:00,93.69,93.96,93.67,93.96,4882.0,91.6764,91.9406,91.6568,91.9406,4882.0
2022-09-29 11:50:00,93.95,94.21,93.95,94.11,10562.0,91.9308,92.1852,91.9308,92.0874,10562.0
2022-09-29 12:00:00,93.96,94.17,93.96,94.03,1600.0,91.9406,92.1461,91.9406,92.0091,1600.0
2022-09-29 12:10:00,94.06,94.06,93.67,93.67,3566.0,92.0384,92.0384,91.6568,91.6568,3566.0
2022-09-29 12:20:00,93.64,93.69,93.59,93.69,3020.0,91.6275,91.6764,91.5785,91.6764,3020.0
2022-09-29 12:30:00,93.73,93.86,93.66,93.81,4610.0,91.7155,91.8427,91.647,91.7938,4610.0
2022-09-29 12:40:00,93.67,93.89,93.67,93.85,5800.0,91.6568,91.8721,91.6568,91.8329,5800.0
2022-09-29 12:50:00,93.8,93.93,93.61,93.71,3520.0,91.784,91.9112,91.5981,91.696,3520.0
2022-09-29 13:00:00,93.67,93.71,93.54,93.54,13722.0,91.6568,91.696,91.5296,91.5296,13722.0
2022-09-29 13:10:00,93.58,93.75,93.58,93.66,5600.0,91.5687,91.7351,91.5687,91.647,5600.0
2022-09-29 13:20:00,93.64,93.64,93.48,93.49,15218.0,91.6275,91.6275,91.4709,91.4807,15218.0
2022-09-29 13:30:00,93.5,93.67,93.38,93.58,6400.0,91.4905,91.6568,91.373,91.5687,6400.0
2022-09-29 13:40:00,93.39,93.41,93.36,93.38,3800.0,91.3828,91.4024,91.3535,91.373,3800.0
2022-09-29 13:50:00,93.38,93.38,92.99,93.0,9600.0,91.373,91.373,90.9914,91.0012,9600.0
2022-09-29 14:00:00,92.97,93.1,92.85,93.09,15080.0,90.9719,91.0991,90.8544,91.0893,15080.0
2022-09-29 14:10:00,93.11,93.11,92.72,92.74,11516.0,91.1088,91.1088,90.7272,90.7468,11516.0
2022-09-29 14:20:00,92.72,93.09,92.7,93.0,13362.0,90.7272,91.0893,90.7077,91.0012,13362.0
2022-09-29 14:30:00,93.02,93.29,92.97,93.22,8784.0,91.0208,91.285,90.9719,91.2165,8784.0
2022-09-29 14:40:00,93.25,93.25,93.06,93.1,16596.0,91.2458,91.2458,91.0599,91.0991,16596.0
2022-09-29 14:50:00,93.1,93.1,92.91,92.96,15714.0,91.0991,91.0991,90.9131,90.9621,15714.0
2022-09-29 15:00:00,92.96,93.27,92.96,93.11,17062.0,90.9621,91.2654,90.9621,91.1088,17062.0
2022-09-29 15:10:00,93.08,93.64,93.08,93.61,25668.0,91.0795,91.6275,91.0795,91.5981,25668.0
2022-09-29 15:20:00,93.64,93.65,93.37,93.52,19506.0,91.6275,91.6372,91.3633,91.51,19506.0
2022-09-29 15:30:00,93.46,94.08,93.46,94.03,30382.0,91.4513,92.058,91.4513,92.0091,30382.0
2022-09-29 15:40:00,93.95,94.16,93.77,94.06,52624.0,91.9308,92.1363,91.7547,92.0384,52624.0
2022-09-29 15:50:00,94.16,94.23,93.89,94.03,55760.0,92.1363,92.2048,91.8721,92.0091,55760.0
2022-09-30 09:30:00,92.84,94.07,92.84,93.22,24288.0,90.8446,92.0482,90.8446,91.2165,24288.0
2022-09-30 09:40:00,93.19,93.78,93.1,93.28,15074.0,91.1871,91.7644,91.0991,91.2752,15074.0
2022-09-30 09:50:00,93.44,94.11,93.41,93.79,28904.0,91.4318,92.0874,91.4024,91.7742,28904.0
2022-09-30 10:00:00,93.64,93.92,93.58,93.92,6934.0,91.6275,91.9014,91.5687,91.9014,6934.0
2022-09-30 10:10:00,93.91,94.08,93.69,93.69,12188.0,91.8917,92.058,91.6764,91.6764,12188.0
2022-09-30 10:20:00,93.78,94.22,93.73,94.19,12868.0,91.7644,92.195,91.7155,92.1656,12868.0
2022-09-30 10:30:00,94.16,94.72,94.09,94.55,14882.0,92.1363,92.6842,92.0678,92.5179,14882.0
2022-09-30 10:40:00,94.36,94.67,94.3,94.51,13328.0,92.332,92.6353,92.2733,92.4788,13328.0
2022-09-30 10:50:00,94.67,94.7,94.52,94.69,4000.0,92.6353,92.6647,92.4885,92.6549,4000.0
2022-09-30 11:00:00,94.64,95.16,94.64,95.14,14058.0,92.606,93.1148,92.606,93.0952,14058.0
2022-09-30 11:10:00,95.14,95.3,94.98,94.98,7908.0,93.0952,93.2518,92.9387,92.9387,7908.0
2022-09-30 11:20:00,95.03,95.13,94.91,95.07,8102.0,92.9876,93.0854,92.8702,93.0267,8102.0
2022-09-30 11:30:00,94.91,95.04,94.66,94.67,5304.0,92.8702,92.9974,92.6255,92.6353,5304.0
2022-09-30 11:40:00,94.58,94.58,94.37,94.37,10816.0,92.5473,92.5473,92.3418,92.3418,10816.0
2022-09-30 11:50:00,94.29,94.39,94.29,94.39,5700.0,92.2635,92.3613,92.2635,92.3613,5700.0
2022-09-30 12:00:00,94.09,94.22,94.03,94.14,10720.0,92.0678,92.195,92.0091,92.1167,10720.0
2022-09-30 12:10:00,94.17,94.26,94.07,94.19,9708.0,92.1461,92.2341,92.0482,92.1656,9708.0
2022-09-30 12:20:00,94.01,94.05,93.76,94.03,13570.0,91.9895,92.0286,91.7449,92.0091,13570.0
2022-09-30 12:30:00,94.02,94.29,94.02,94.29,3784.0,91.9993,92.2635,91.9993,92.2635,3784.0
2022-09-30 12:40:00,94.3,94.33,94.2,94.27,6400.0,92.2733,92.3026,92.1754,92.2439,6400.0
2022-09-30 12:50:00,94.28,94.28,94.0,94.05,800.0,92.2537,92.2537,91.9797,92.0286,800.0
2022-09-30 13:00:00,93.95,94.09,93.89,94.09,3256.0,91.9308,92.0678,91.8721,92.0678,3256.0
2022-09-30 13:10:00,94.12,94.22,94.0,94.0,1200.0,92.0971,92.195,91.9797,91.9797,1200.0
2022-09-30 13:20:00,93.98,93.98,93.98,93.98,200.0,91.9601,91.9601,91.9601,91.9601,200.0
2022-09-30 13:30:00,94.15,94.15,93.7,93.7,1504.0,92.1265,92.1265,91.6862,91.6862,1504.0
2022-09-30 13:40:00,93.57,93.57,93.36,93.36,5544.0,91.559,91.559,91.3535,91.3535,5544.0
2022-09-30 13:50:00,93.36,93.64,93.36,93.49,10600.0,91.3535,91.6275,91.3535,91.4807,10600.0
2022-09-30 14:00:00,93.43,93.61,93.38,93.61,8688.0,91.422,91.5981,91.373,91.5981,8688.0
2022-09-30 14:10:00,93.61,93.76,93.58,93.58,10538.0,91.5981,91.7449,91.5687,91.5687,10538.0
2022-09-30 14:20:00,93.57,93.61,93.42,93.55,5800.0,91.559,91.5981,91.4122,91.5394,5800.0
2022-09-30 14:30:00,93.66,93.72,93.52,93.64,8040.0,91.647,91.7057,91.51,91.6275,8040.0
2022-09-30 14:40:00,93.58,93.58,93.2,93.22,11956.0,91.5687,91.5687,91.1969,91.2165,11956.0
2022-09-30 14:50:00,93.28,93.31,93.07,93.14,27046.0,91.2752,91.3045,91.0697,91.1382,27046.0
2022-09-30 15:00:00,93.1,93.51,93.1,93.3,5640.0,91.0991,91.5002,91.0991,91.2948,5640.0
2022-09-30 15:10:00,93.31,93.35,93.04,93.1,3400.0,91.3045,91.3437,91.0404,91.0991,3400.0
2022-09-30 15:20:00,93.17,93.28,92.92,93.25,19200.0,91.1676,91.2752,90.9229,91.2458,19200.0
2022-09-30 15:30:00,93.3,93.42,93.0,93.06,18100.0,91.2948,91.4122,91.0012,91.0599,18100.0
2022-09-30 15:40:00,93.21,93.26,93.07,93.17,12206.0,91.2067,91.2556,91.0697,91.1676,12206.0
2022-09-30 15:50:00,93.14,93.14,92.56,92.69,136132.0,91.1382,91.1382,90.5707,90.6979,136132.0
2022-10-03 09:30:00,93.72,94.06,93.19,93.36,9104.0,91.7057,92.0384,91.1871,91.3535,9104.0
2022-10-03 09:40:00,93.17,94.45,93.1,94.29,21948.0,91.1676,92.42,91.0991,92.2635,21948.0
2022-10-03 09:50:00,94.22,94.58,94.16,94.3,13508.0,92.195,92.5473,92.1363,92.2733,13508.0
2022-10-03 10:00:00,94.5,95.36,94.5,95.33,48792.0,92.469,93.3105,92.469,93.2811,48792.0
2022-10-03 10:10:00,95.19,95.33,95.09,95.32,6046.0,93.1441,93.2811,93.0463,93.2713,6046.0
2022-10-03 10:20:00,95.3,95.83,95.26,95.83,41910.0,93.2518,93.7704,93.2126,93.7704,41910.0
2022-10-03 10:30:00,95.94,96.0,95.54,95.65,41028.0,93.878,93.9367,93.4866,93.5943,41028.0
2022-10-03 10:40:00,95.63,95.78,95.45,95.63,8936.0,93.5747,93.7215,93.3986,93.5747,8936.0
2022-10-03 10:50:00,95.47,95.64,95.47,95.55,21594.0,93.4181,93.5845,93.4181,93.4964,21594.0
2022-10-03 11:00:00,95.49,95.92,95.42,95.85,7528.0,93.4377,93.8585,93.3692,93.79,7528.0
2022-10-03 11:10:00,95.92,96.03,95.79,95.96,8946.0,93.8585,93.9661,93.7312,93.8976,8946.0
2022-10-03 11:20:00,95.92,95.98,95.68,95.83,5566.0,93.8585,93.9172,93.6236,93.7704,5566.0
2022-10-03 11:30:00,95.96,95.96,95.46,95.57,6232.0,93.8976,93.8976,93.4083,93.516,6232.0
2022-10-03 11:40:00,95.64,95.64,95.36,95.45,16888.0,93.5845,93.5845,93.3105,93.3986,16888.0
2022-10-03 11:50:00,95.49,95.62,95.31,95.4,10940.0,93.4377,93.5649,93.2616,93.3496,10940.0
2022-10-03 12:00:00,95.69,95.8,95.69,95.8,1200.0,93.6334,93.741,93.6334,93.741,1200.0
2022-10-03 12:10:00,95.83,95.86,95.8,95.85,2826.0,93.7704,93.7997,93.741,93.79,2826.0
2022-10-03 12:20:00,95.62,95.74,95.54,95.54,1464.0,93.5649,93.6823,93.4866,93.4866,1464.0
2022-10-03 12:30:00,95.53,95.6,95.47,95.53,4546.0,93.4768,93.5453,93.4181,93.4768,4546.0
2022-10-03 12:40:00,95.55,95.55,95.39,95.39,2334.0,93.4964,93.4964,93.3398,93.3398,2334.0
2022-10-03 12:50:00,95.39,95.49,95.25,95.49,1798.0,93.3398,93.4377,93.2029,93.4377,1798.0
2022-10-03 13:00:00,95.58,95.66,95.57,95.64,1424.0,93.5258,93.604,93.516,93.5845,1424.0
2022-10-03 13:10:00,95.68,95.68,95.63,95.66,1940.0,93.6236,93.6236,93.5747,93.604,1940.0
2022-10-03 13:20:00,95.63,95.96,95.63,95.92,9072.0,93.5747,93.8976,93.5747,93.8585,9072.0
2022-10-03 13:30:00,96.01,96.17,96.01,96.08,6844.0,93.9465,94.1031,93.9465,94.015,6844.0
2022-10-03 13:40:00,96.15,96.24,96.08,96.11,11866.0,94.0835,94.1716,94.015,94.0444,11866.0
2022-10-03 13:50:00,96.08,96.14,95.98,96.1,13582.0,94.015,94.0737,93.9172,94.0346,13582.0
2022-10-03 14:00:00,96.11,96.27,96.06,96.16,37330.0,94.0444,94.2009,93.9954,94.0933,37330.0
2022-10-03 14:10:00,96.22,96.46,96.22,96.43,12292.0,94.152,94.3868,94.152,94.3575,12292.0
2022-10-03 14:20:00,96.5,96.55,96.35,96.43,8600.0,94.426,94.4749,94.2792,94.3575,8600.0
2022-10-03 14:30:00,96.46,96.58,96.37,96.57,37872.0,94.3868,94.5043,94.2988,94.4945,37872.0
2022-10-03 14:40:00,96.59,96.66,96.49,96.53,15128.0,94.5141,94.5825,94.4162,94.4553,15128.0
2022-10-03 14:50:00,96.52,96.75,96.52,96.65,5664.0,94.4456,94.6706,94.4456,94.5728,5664.0
2022-10-03 15:00:00,96.65,96.83,96.65,96.82,8808.0,94.5728,94.7489,94.5728,94.7391,8808.0
2022-10-03 15:10:00,96.71,96.75,96.38,96.39,9012.0,94.6315,94.6706,94.3086,94.3184,9012.0
2022-10-03 15:20:00,96.38,96.7,96.33,96.62,110038.0,94.3086,94.6217,94.2596,94.5434,110038.0
2022-10-03 15:30:00,96.62,96.68,96.37,96.37,127558.0,94.5434,94.6021,94.2988,94.2988,127558.0
2022-10-03 15:40:00,96.35,96.35,96.12,96.14,30708.0,94.2792,94.2792,94.0542,94.0737,30708.0
2022-10-03 15:50:00,96.03,96.09,95.79,95.89,72970.0,93.9661,94.0248,93.7312,93.8291,72970.0
2022-10-04 09:30:00,98.97,99.15,98.53,99.11,51750.0,96.8429,97.019,96.4124,96.9799,51750.0
2022-10-04 09:40:00,99.06,99.23,98.75,99.12,113200.0,96.931,97.0973,96.6276,96.9897,113200.0
2022-10-04 09:50:00,99.11,99.49,99.01,99.48,101360.0,96.9799,97.3517,96.882,97.3419,101360.0
2022-10-04 10:00:00,99.59,100.01,99.58,99.8,110050.0,97.4496,97.8605,97.4398,97.6551,110050.0
2022-10-04 10:10:00,99.7,99.95,99.7,99.92,12004.0,97.5572,97.8018,97.5572,97.7725,12004.0
2022-10-04 10:20:00,99.84,99.84,99.42,99.66,3408.0,97.6942,97.6942,97.2832,97.5181,3408.0
2022-10-04 10:30:00,99.61,99.79,99.59,99.71,7524.0,97.4691,97.6453,97.4496,97.567,7524.0
2022-10-04 10:40:00,99.76,99.95,99.7,99.92,11902.0,97.6159,97.8018,97.5572,97.7725,11902.0
2022-10-04 10:50:00,99.89,100.06,99.77,100.01,38888.0,97.7431,97.9095,97.6257,97.8605,38888.0
2022-10-04 11:00:00,100.04,100.1,99.77,99.97,83606.0,97.8899,97.9486,97.6257,97.8214,83606.0
2022-10-04 11:10:00,99.98,100.1,99.86,100.01,17842.0,97.8312,97.9486,97.7138,97.8605,17842.0
2022-10-04 11:20:00,99.92,100.08,99.92,100.08,4386.0,97.7725,97.929,97.7725,97.929,4386.0
2022-10-04 11:30:00,100.25,100.28,100.04,100.19,26824.0,98.0954,98.1247,97.8899,98.0367,26824.0
2022-10-04 11:40:00,100.19,100.19,99.88,100.0,4600.0,98.0367,98.0367,97.7333,97.8508,4600.0
2022-10-04 11:50:00,100.02,100.24,100.02,100.21,3616.0,97.8703,98.0856,97.8703,98.0562,3616.0
2022-10-04 12:00:00,100.24,100.27,100.13,100.13,5014.0,98.0856,98.115,97.978,97.978,5014.0
2022-10-04 12:10:00,100.11,100.13,99.98,99.98,4958.0,97.9584,97.978,97.8312,97.8312,4958.0
2022-10-04 12:20:00,100.0,100.08,99.76,99.97,17004.0,97.8508,97.929,97.6159,97.8214,17004.0
2022-10-04 12:30:00,99.98,100.1,99.98,100.02,10658.0,97.8312,97.9486,97.8312,97.8703,10658.0
2022-10-04 12:40:00,99.98,99.98,99.66,99.76,12790.0,97.8312,97.8312,97.5181,97.6159,12790.0
2022-10-04 12:50:00,99.75,99.83,99.7,99.83,12016.0,97.6061,97.6844,97.5572,97.6844,12016.0
2022-10-04 13:00:00,99.83,99.88,99.66,99.66,14688.0,97.6844,97.7333,97.5181,97.5181,14688.0
2022-10-04 13:10:00,99.67,99.74,99.14,99.14,17912.0,97.5279,97.5964,97.0092,97.0092,17912.0
2022-10-04 13:20:00,99.11,99.37,99.07,99.33,15394.0,96.9799,97.2343,96.9408,97.1952,15394.0
2022-10-04 13:30:00,99.45,99.51,99.31,99.31,5736.0,97.3126,97.3713,97.1756,97.1756,5736.0
2022-10-04 13:40:00,99.38,99.61,99.38,99.57,6240.0,97.2441,97.4691,97.2441,97.43,6240.0
2022-10-04 13:50:00,99.6,99.91,99.6,99.78,10800.0,97.4594,97.7627,97.4594,97.6355,10800.0
2022-10-04 14:00:00,99.79,99.89,99.67,99.79,6036.0,97.6453,97.7431,97.5279,97.6453,6036.0
2022-10-04 14:10:00,99.81,99.85,99.7,99.71,22628.0,97.6648,97.704,97.5572,97.567,22628.0
2022-10-04 14:20:00,99.7,99.85,99.52,99.53,13556.0,97.5572,97.704,97.3811,97.3909,13556.0
2022-10-04 14:30:00,99.52,99.73,99.51,99.71,16212.0,97.3811,97.5866,97.3713,97.567,16212.0
2022-10-04 14:40:00,99.65,99.86,99.64,99.85,8436.0,97.5083,97.7138,97.4985,97.704,8436.0
2022-10-04 14:50:00,99.9,99.97,99.88,99.88,6850.0,97.7529,97.8214,97.7333,97.7333,6850.0
2022-10-04 15:00:00,99.85,99.98,99.7,99.71,11598.0,97.704,97.8312,97.5572,97.567,11598.0
2022-10-04 15:10:00,99.69,99.7,99.42,99.62,13358.0,97.5474,97.5572,97.2832,97.4789,13358.0
2022-10-04 15:20:00,99.65,99.77,99.45,99.67,20534.0,97.5083,97.6257,97.3126,97.5279,20534.0
2022-10-04 15:30:00,99.66,99.74,99.55,99.65,21798.0,97.5181,97.5964,97.4104,97.5083,21798.0
2022-10-04 15:40:00,99.64,99.74,99.56,99.59,30404.0,97.4985,97.5964,97.4202,97.4496,30404.0
2022-10-04 15:50:00,99.61,100.01,99.6,99.99,133870.0,97.4691,97.8605,97.4594,97.841,133870.0
2022-10-05 09:30:00,98.5,99.03,98.39,98.43,38558.0,96.383,96.9016,96.2754,96.3145,38558.0
2022-10-05 09:40:00,98.51,98.79,98.3,98.79,18798.0,96.3928,96.6668,96.1873,96.6668,18798.0
2022-10-05 09:50:00,98.78,98.8,98.56,98.72,11748.0,96.657,96.6766,96.4417,96.5983,11748.0
2022-10-05 10:00:00,98.79,98.79,97.98,97.98,54890.0,96.6668,96.6668,95.8742,95.8742,54890.0
2022-10-05 10:10:00,98.02,98.36,97.89,97.97,22636.0,95.9133,96.246,95.7861,95.8644,22636.0
2022-10-05 10:20:00,97.95,98.13,97.8,97.8,19154.0,95.8448,96.021,95.698,95.698,19154.0
2022-10-05 10:30:00,97.87,97.98,97.66,97.98,34368.0,95.7665,95.8742,95.5611,95.8742,34368.0
2022-10-05 10:40:00,97.95,98.14,97.83,98.0,10650.0,95.8448,96.0307,95.7274,95.8937,10650.0
2022-10-05 10:50:00,98.03,98.16,97.91,97.94,9012.0,95.9231,96.0503,95.8057,95.835,9012.0
2022-10-05 11:00:00,98.02,98.39,98.02,98.33,5796.0,95.9133,96.2754,95.9133,96.2167,5796.0
2022-10-05 11:10:00,98.36,98.61,98.31,98.61,20632.0,96.246,96.4906,96.1971,96.4906,20632.0
2022-10-05 11:20:00,98.61,98.83,98.57,98.75,10606.0,96.4906,96.7059,96.4515,96.6276,10606.0
2022-10-05 11:30:00,98.78,99.31,98.74,99.31,7868.0,96.657,97.1756,96.6178,97.1756,7868.0
2022-10-05 11:40:00,99.35,99.35,99.13,99.13,2400.0,97.2147,97.2147,96.9995,96.9995,2400.0
2022-10-05 11:50:00,99.17,99.41,99.11,99.29,14532.0,97.0386,97.2734,96.9799,97.156,14532.0
2022-10-05 12:00:00,99.26,99.76,99.11,99.72,19038.0,97.1267,97.6159,96.9799,97.5768,19038.0
2022-10-05 12:10:00,99.7,100.1,99.7,100.06,13100.0,97.5572,97.9486,97.5572,97.9095,13100.0
2022-10-05 12:20:00,100.07,100.08,99.84,99.86,11482.0,97.9193,97.929,97.6942,97.7138,11482.0
2022-10-05 12:30:00,99.95,100.0,99.79,99.85,6200.0,97.8018,97.8508,97.6453,97.704,6200.0
2022-10-05 12:40:00,99.89,100.11,99.83,100.11,3900.0,97.7431,97.9584,97.6844,97.9584,3900.0
2022-10-05 12:50:00,100.27,100.38,100.27,100.36,1988.0,98.115,98.2226,98.115,98.203,1988.0
2022-10-05 13:00:00,100.26,100.64,100.24,100.59,5450.0,98.1052,98.477,98.0856,98.4281,5450.0
2022-10-05 13:10:00,100.52,100.87,100.52,100.81,18632.0,98.3596,98.7021,98.3596,98.6434,18632.0
2022-10-05 13:20:00,100.89,101.1,100.78,100.81,6326.0,98.7216,98.9271,98.614,98.6434,6326.0
2022-10-05 13:30:00,100.79,100.86,100.61,100.85,4394.0,98.6238,98.6923,98.4477,98.6825,4394.0
2022-10-05 13:40:00,100.81,100.83,100.67,100.83,1444.0,98.6434,98.6629,98.5064,98.6629,1444.0
2022-10-05 13:50:00,100.73,100.73,100.51,100.51,5406.0,98.5651,98.5651,98.3498,98.3498,5406.0
2022-10-05 14:00:00,100.46,100.71,100.42,100.59,3754.0,98.3009,98.5455,98.2617,98.4281,3754.0
2022-10-05 14:10:00,100.61,100.75,100.57,100.72,12592.0,98.4477,98.5846,98.4085,98.5553,12592.0
2022-10-05 14:20:00,100.69,100.79,100.56,100.75,18532.0,98.5259,98.6238,98.3987,98.5846,18532.0
2022-10-05 14:30:00,100.74,100.91,100.66,100.84,24424.0,98.5749,98.7412,98.4966,98.6727,24424.0
2022-10-05 14:40:00,100.79,100.97,100.78,100.86,7200.0,98.6238,98.7999,98.614,98.6923,7200.0
2022-10-05 14:50:00,100.82,101.15,100.74,101.13,12916.0,98.6531,98.976,98.5749,98.9565,12916.0
2022-10-05 15:00:00,101.29,101.42,101.26,101.39,24034.0,99.113,99.2402,99.0837,99.2109,24034.0
2022-10-05 15:10:00,101.32,101.72,101.31,101.61,7856.0,99.1424,99.5338,99.1326,99.4262,7856.0
2022-10-05 15:20:00,101.61,101.67,101.32,101.35,29652.0,99.4262,99.4849,99.1424,99.1717,29652.0
2022-10-05 15:30:00,101.36,101.43,101.27,101.38,18478.0,99.1815,99.25,99.0935,99.2011,18478.0
2022-10-05 15:40:00,101.38,101.47,101.2,101.24,46774.0,99.2011,99.2892,99.025,99.0641,46774.0
2022-10-05 15:50:00,101.24,101.29,100.72,100.78,100700.0,99.0641,99.113,98.5553,98.614,100700.0
2022-10-06 09:30:00,100.66,101.85,100.63,101.85,30726.0,98.4966,99.661,98.4672,99.661,30726.0
2022-10-06 09:40:00,102.14,102.32,101.67,101.67,17184.0,99.9448,100.1209,99.4849,99.4849,17184.0
2022-10-06 09:50:00,101.76,102.1,101.52,101.52,23350.0,99.5729,99.9056,99.3381,99.3381,23350.0
2022-10-06 10:00:00,101.54,101.54,100.48,100.55,60886.0,99.3577,99.3577,98.3204,98.3889,60886.0
2022-10-06 10:10:00,100.54,100.59,100.29,100.35,20812.0,98.3792,98.4281,98.1345,98.1932,20812.0
2022-10-06 10:20:00,100.15,100.42,99.99,99.99,23148.0,97.9975,98.2617,97.841,97.841,23148.0
2022-10-06 10:30:00,100.0,100.47,100.0,100.47,16538.0,97.8508,98.3107,97.8508,98.3107,16538.0
2022-10-06 10:40:00,100.46,100.95,100.46,100.91,9024.0,98.3009,98.7803,98.3009,98.7412,9024.0
2022-10-06 10:50:00,100.87,101.3,100.86,101.3,21802.0,98.7021,99.1228,98.6923,99.1228,21802.0
2022-10-06 11:00:00,101.27,101.31,100.94,101.08,18534.0,99.0935,99.1326,98.7706,98.9076,18534.0
2022-10-06 11:10:00,101.0,101.26,100.72,101.22,42228.0,98.8293,99.0837,98.5553,99.0445,42228.0
2022-10-06 11:20:00,101.25,101.53,101.2,101.41,58494.0,99.0739,99.3479,99.025,99.2305,58494.0
2022-10-06 11:30:00,101.44,101.44,100.98,101.0,34340.0,99.2598,99.2598,98.8097,98.8293,34340.0
2022-10-06 11:40:00,101.0,101.42,100.96,101.41,16978.0,98.8293,99.2402,98.7901,99.2305,16978.0
2022-10-06 11:50:00,101.35,101.69,100.75,100.84,27358.0,99.1717,99.5044,98.5846,98.6727,27358.0
2022-10-06 12:00:00,100.71,100.78,100.58,100.58,7000.0,98.5455,98.614,98.4183,98.4183,7000.0
2022-10-06 12:10:00,100.66,100.74,100.57,100.7,4934.0,98.4966,98.5749,98.4085,98.5357,4934.0
2022-10-06 12:20:00,100.73,100.94,100.67,100.92,5476.0,98.5651,98.7706,98.5064,98.751,5476.0
2022-10-06 12:30:00,100.86,101.13,100.83,101.13,10344.0,98.6923,98.9565,98.6629,98.9565,10344.0
2022-10-06 12:40:00,101.11,101.45,101.11,101.34,21046.0,98.9369,99.2696,98.9369,99.162,21046.0
2022-10-06 12:50:00,101.35,101.35,101.14,101.14,10200.0,99.1717,99.1717,98.9663,98.9663,10200.0
2022-10-06 13:00:00,101.18,101.22,100.96,101.0,8608.0,99.0054,99.0445,98.7901,98.8293,8608.0
2022-10-06 13:10:00,100.97,101.29,100.96,101.24,13020.0,98.7999,99.113,98.7901,99.0641,13020.0
2022-10-06 13:20:00,101.28,101.44,101.16,101.38,23800.0,99.1033,99.2598,98.9858,99.2011,23800.0
2022-10-06 13:30:00,101.18,101.22,101.1,101.11,8206.0,99.0054,99.0445,98.9271,98.9369,8206.0
2022-10-06 13:40:00,101.14,101.36,101.14,101.34,5000.0,98.9663,99.1815,98.9663,99.162,5000.0
2022-10-06 13:50:00,101.39,101.4,101.17,101.2,4200.0,99.2109,99.2207,98.9956,99.025,4200.0
2022-10-06 14:00:00,101.16,101.2,100.71,100.77,10234.0,98.9858,99.025,98.5455,98.6042,10234.0
2022-10-06 14:10:00,100.7,100.8,100.63,100.69,5534.0,98.5357,98.6336,98.4672,98.5259,5534.0
2022-10-06 14:20:00,100.69,100.85,100.68,100.73,11974.0,98.5259,98.6825,98.5161,98.5651,11974.0
2022-10-06 14:30:00,100.73,100.89,100.5,100.65,15524.0,98.5651,98.7216,98.34,98.4868,15524.0
2022-10-06 14:40:00,100.66,100.72,100.39,100.42,16170.0,98.4966,98.5553,98.2324,98.2617,16170.0
2022-10-06 14:50:00,100.35,100.59,100.26,100.51,15866.0,98.1932,98.4281,98.1052,98.3498,15866.0
2022-10-06 15:00:00,100.48,100.58,100.38,100.43,14252.0,98.3204,98.4183,98.2226,98.2715,14252.0
2022-10-06 15:10:00,100.37,100.56,100.28,100.43,17986.0,98.2128,98.3987,98.1247,98.2715,17986.0
2022-10-06 15:20:00,100.51,100.73,100.45,100.73,16204.0,98.3498,98.5651,98.2911,98.5651,16204.0
2022-10-06 15:30:00,100.7,100.73,100.53,100.66,7836.0,98.5357,98.5651,98.3694,98.4966,7836.0
2022-10-06 15:40:00,100.57,100.67,100.33,100.38,21232.0,98.4085,98.5064,98.1737,98.2226,21232.0
2022-10-06 15:50:00,100.36,100.51,100.21,100.3,62464.0,98.203,98.3498,98.0562,98.1443,62464.0
2022-10-07 09:30:00,97.33,97.61,96.8,97.3,45678.0,95.2381,95.5121,94.7195,95.2088,45678.0
2022-10-07 09:40:00,97.48,97.48,96.46,96.47,54258.0,95.3849,95.3849,94.3868,94.3966,54258.0
2022-10-07 09:50:00,96.47,96.64,96.1,96.14,39076.0,94.3966,94.563,94.0346,94.0737,39076.0
2022-10-07 10:00:00,96.17,96.4,95.87,96.4,76840.0,94.1031,94.3281,93.8095,94.3281,76840.0
2022-10-07 10:10:00,96.26,96.69,96.13,96.69,14272.0,94.1911,94.6119,94.0639,94.6119,14272.0
2022-10-07 10:20:00,96.68,96.89,96.47,96.47,45756.0,94.6021,94.8076,94.3966,94.3966,45756.0
2022-10-07 10:30:00,96.58,96.58,96.08,96.08,26912.0,94.5043,94.5043,94.015,94.015,26912.0
2022-10-07 10:40:00,96.25,96.32,96.07,96.32,39298.0,94.1814,94.2499,94.0052,94.2499,39298.0
2022-10-07 10:50:00,96.3,96.39,96.06,96.11,18166.0,94.2303,94.3184,93.9954,94.0444,18166.0
2022-10-07 11:00:00,96.11,96.24,95.95,95.96,21808.0,94.0444,94.1716,93.8878,93.8976,21808.0
2022-10-07 11:10:00,95.93,96.04,95.5,95.5,57656.0,93.8682,93.9759,93.4475,93.4475,57656.0
2022-10-07 11:20:00,95.39,95.64,95.26,95.61,40230.0,93.3398,93.5845,93.2126,93.5551,40230.0
2022-10-07 11:30:00,95.63,95.73,95.39,95.39,23742.0,93.5747,93.6725,93.3398,93.3398,23742.0
2022-10-07 11:40:00,95.39,95.39,95.05,95.14,13416.0,93.3398,93.3398,93.0072,93.0952,13416.0
2022-10-07 11:50:00,95.08,95.49,95.08,95.49,8000.0,93.0365,93.4377,93.0365,93.4377,8000.0
2022-10-07 12:00:00,95.44,95.57,95.38,95.38,8080.0,93.3888,93.516,93.3301,93.3301,8080.0
2022-10-07 12:10:00,95.54,95.64,95.41,95.41,4348.0,93.4866,93.5845,93.3594,93.3594,4348.0
2022-10-07 12:20:00,95.34,95.36,95.15,95.2,4892.0,93.2909,93.3105,93.105,93.1539,4892.0
2022-10-07 12:30:00,95.17,95.17,95.01,95.13,7956.0,93.1246,93.1246,92.968,93.0854,7956.0
2022-10-07 12:40:00,95.11,95.11,94.85,94.88,6084.0,93.0659,93.0659,92.8114,92.8408,6084.0
2022-10-07 12:50:00,94.91,95.19,94.91,95.19,4648.0,92.8702,93.1441,92.8702,93.1441,4648.0
2022-10-07 13:00:00,95.1,95.1,94.8,94.81,6296.0,93.0561,93.0561,92.7625,92.7723,6296.0
2022-10-07 13:10:00,94.79,95.22,94.78,95.19,7918.0,92.7527,93.1735,92.743,93.1441,7918.0
2022-10-07 13:20:00,95.17,95.17,94.94,94.94,8076.0,93.1246,93.1246,92.8995,92.8995,8076.0
2022-10-07 13:30:00,94.92,95.05,94.86,94.97,14340.0,92.8799,93.0072,92.8212,92.9289,14340.0
2022-10-07 13:40:00,95.03,95.13,94.95,94.95,4870.0,92.9876,93.0854,92.9093,92.9093,4870.0
2022-10-07 13:50:00,94.96,94.96,94.72,94.73,7834.0,92.9191,92.9191,92.6842,92.694,7834.0
2022-10-07 14:00:00,94.7,94.77,94.56,94.58,5808.0,92.6647,92.7332,92.5277,92.5473,5808.0
2022-10-07 14:10:00,94.56,94.64,94.47,94.55,16864.0,92.5277,92.606,92.4396,92.5179,16864.0
2022-10-07 14:20:00,94.47,94.53,94.36,94.38,7842.0,92.4396,92.4983,92.332,92.3516,7842.0
2022-10-07 14:30:00,94.4,94.54,94.33,94.49,9602.0,92.3711,92.5081,92.3026,92.4592,9602.0
2022-10-07 14:40:00,94.47,94.54,94.31,94.37,15042.0,92.4396,92.5081,92.2831,92.3418,15042.0
2022-10-07 14:50:00,94.42,94.44,94.26,94.4,56248.0,92.3907,92.4103,92.2341,92.3711,56248.0
2022-10-07 15:00:00,94.49,94.78,94.48,94.66,11402.0,92.4592,92.743,92.4494,92.6255,11402.0
2022-10-07 15:10:00,94.63,94.67,94.45,94.46,15886.0,92.5962,92.6353,92.42,92.4298,15886.0
2022-10-07 15:20:00,94.52,94.52,94.2,94.26,16168.0,92.4885,92.4885,92.1754,92.2341,16168.0
2022-10-07 15:30:00,94.25,94.25,93.92,94.22,31802.0,92.2243,92.2243,91.9014,92.195,31802.0
2022-10-07 15:40:00,94.23,94.4,94.14,94.24,31122.0,92.2048,92.3711,92.1167,92.2146,31122.0
2022-10-07 15:50:00,94.31,94.54,94.15,94.38,138326.0,92.2831,92.5081,92.1265,92.3516,138326.0
2022-10-10 09:30:00,94.05,94.05,92.49,92.49,77122.0,92.0286,92.0286,90.5022,90.5022,77122.0
2022-10-10 09:40:00,92.53,92.55,91.99,92.01,46912.0,90.5413,90.5609,90.0129,90.0325,46912.0
2022-10-10 09:50:00,92.01,92.25,91.41,91.47,50398.0,90.0325,90.2673,89.4454,89.5041,50398.0
2022-10-10 10:00:00,91.49,91.53,91.06,91.12,84206.0,89.5237,89.5628,89.1029,89.1616,84206.0
2022-10-10 10:10:00,91.17,91.45,91.03,91.37,42724.0,89.2105,89.4845,89.0735,89.4062,42724.0
2022-10-10 10:20:00,91.33,91.7,91.08,91.44,68988.0,89.3671,89.7291,89.1225,89.4747,68988.0
2022-10-10 10:30:00,91.44,91.52,90.46,90.46,117574.0,89.4747,89.553,88.5158,88.5158,117574.0
2022-10-10 10:40:00,90.46,90.69,90.36,90.52,93354.0,88.5158,88.7409,88.4179,88.5745,93354.0
2022-10-10 10:50:00,90.48,90.52,90.06,90.26,57660.0,88.5354,88.5745,88.1244,88.3201,57660.0
2022-10-10 11:00:00,90.24,90.45,90.07,90.43,45032.0,88.3005,88.506,88.1342,88.4864,45032.0
2022-10-10 11:10:00,90.39,90.62,90.39,90.52,13162.0,88.4473,88.6724,88.4473,88.5745,13162.0
2022-10-10 11:20:00,90.46,91.03,90.46,90.84,20452.0,88.5158,89.0735,88.5158,88.8876,20452.0
2022-10-10 11:30:00,90.83,90.88,90.67,90.67,12262.0,88.8778,88.9268,88.7213,88.7213,12262.0
2022-10-10 11:40:00,90.45,91.0,90.45,91.0,11530.0,88.506,89.0442,88.506,89.0442,11530.0
2022-10-10 11:50:00,91.0,91.37,91.0,91.11,22634.0,89.0442,89.4062,89.0442,89.1518,22634.0
2022-10-10 12:00:00,91.02,91.02,90.73,90.79,4000.0,89.0638,89.0638,88.78,88.8387,4000.0
2022-10-10 12:10:00,90.7,90.89,90.7,90.8,2600.0,88.7506,88.9366,88.7506,88.8485,2600.0
2022-10-10 12:20:00,90.63,90.63,90.25,90.28,29708.0,88.6821,88.6821,88.3103,88.3397,29708.0
2022-10-10 12:30:00,90.31,90.41,90.26,90.39,15700.0,88.369,88.4669,88.3201,88.4473,15700.0
2022-10-10 12:40:00,90.44,90.53,90.39,90.43,13046.0,88.4962,88.5843,88.4473,88.4864,13046.0
2022-10-10 12:50:00,90.41,90.71,90.41,90.59,7200.0,88.4669,88.7604,88.4669,88.643,7200.0
2022-10-10 13:00:00,90.46,90.46,90.17,90.21,4600.0,88.5158,88.5158,88.232,88.2712,4600.0
2022-10-10 13:10:00,90.16,90.64,90.13,90.48,6140.0,88.2222,88.6919,88.1929,88.5354,6140.0
2022-10-10 13:20:00,90.49,90.65,90.49,90.65,5600.0,88.5452,88.7017,88.5452,88.7017,5600.0
2022-10-10 13:30:00,90.65,91.04,90.65,91.04,12276.0,88.7017,89.0833,88.7017,89.0833,12276.0
2022-10-10 13:40:00,90.98,91.73,90.8,91.73,41184.0,89.0246,89.7585,88.8485,89.7585,41184.0
2022-10-10 13:50:00,91.62,91.97,91.56,91.58,17166.0,89.6509,89.9933,89.5922,89.6117,17166.0
2022-10-10 14:00:00,91.58,91.58,91.1,91.1,27470.0,89.6117,89.6117,89.142,89.142,27470.0
2022-10-10 14:10:00,91.1,91.21,90.9,90.9,5658.0,89.142,89.2497,88.9463,88.9463,5658.0
2022-10-10 14:20:00,90.95,91.11,90.83,91.02,10512.0,88.9953,89.1518,88.8778,89.0638,10512.0
2022-10-10 14:30:00,90.93,91.37,90.9,91.37,7000.0,88.9757,89.4062,88.9463,89.4062,7000.0
2022-10-10 14:40:00,91.41,91.44,90.96,91.04,38556.0,89.4454,89.4747,89.0051,89.0833,38556.0
2022-10-10 14:50:00,91.05,91.27,91.05,91.19,8800.0,89.0931,89.3084,89.0931,89.2301,8800.0
2022-10-10 15:00:00,91.36,91.38,91.07,91.2,10980.0,89.3965,89.416,89.1127,89.2399,10980.0
2022-10-10 15:10:00,91.15,91.72,91.14,91.66,18102.0,89.191,89.7487,89.1812,89.69,18102.0
2022-10-10 15:20:00,91.77,91.8,91.27,91.3,21688.0,89.7976,89.827,89.3084,89.3377,21688.0
2022-10-10 15:30:00,91.25,91.7,91.18,91.57,21674.0,89.2888,89.7291,89.2203,89.6019,21674.0
2022-10-10 15:40:00,91.53,91.64,91.32,91.64,32478.0,89.5628,89.6704,89.3573,89.6704,32478.0
2022-10-10 15:50:00,91.61,91.61,91.06,91.08,58204.0,89.6411,89.6411,89.1029,89.1225,58204.0
2022-10-11 09:30:00,89.44,89.77,89.08,89.24,86582.0,87.5177,87.8406,87.1655,87.322,86582.0
2022-10-11 09:40:00,89.22,89.33,88.85,88.91,46038.0,87.3025,87.4101,86.9404,86.9991,46038.0
2022-10-11 09:50:00,88.89,89.23,88.49,88.49,54572.0,86.9795,87.3122,86.5881,86.5881,54572.0
2022-10-11 10:00:00,88.44,88.44,87.82,87.93,70976.0,86.5392,86.5392,85.9325,86.0402,70976.0
2022-10-11 10:10:00,87.96,88.46,87.81,88.39,34530.0,86.0695,86.5588,85.9228,86.4903,34530.0
2022-10-11 10:20:00,88.11,88.22,88.0,88.08,13056.0,86.2163,86.3239,86.1087,86.187,13056.0
2022-10-11 10:30:00,87.96,88.54,87.81,88.48,23000.0,86.0695,86.6371,85.9228,86.5784,23000.0
2022-10-11 10:40:00,88.51,88.89,88.17,88.17,38802.0,86.6077,86.9795,86.275,86.275,38802.0
2022-10-11 10:50:00,88.24,88.33,87.85,87.85,14400.0,86.3435,86.4316,85.9619,85.9619,14400.0
2022-10-11 11:00:00,87.83,88.57,87.83,88.0,25416.0,85.9423,86.6664,85.9423,86.1087,25416.0
2022-10-11 11:10:00,88.1,88.26,88.0,88.12,17860.0,86.2065,86.3631,86.1087,86.2261,17860.0
2022-10-11 11:20:00,88.21,88.4,88.07,88.32,12010.0,86.3142,86.5001,86.1772,86.4218,12010.0
2022-10-11 11:30:00,88.49,89.05,88.42,88.76,31600.0,86.5881,87.1361,86.5196,86.8523,31600.0
2022-10-11 11:40:00,88.74,89.55,88.62,89.42,156110.0,86.8328,87.6254,86.7153,87.4982,156110.0
2022-10-11 11:50:00,89.4,89.54,89.03,89.05,39956.0,87.4786,87.6156,87.1165,87.1361,39956.0
2022-10-11 12:00:00,89.08,89.08,88.22,88.22,82404.0,87.1655,87.1655,86.3239,86.3239,82404.0
2022-10-11 12:10:00,88.27,88.96,88.27,88.96,24366.0,86.3729,87.048,86.3729,87.048,24366.0
2022-10-11 12:20:00,88.94,89.16,88.88,88.88,15680.0,87.0285,87.2437,86.9698,86.9698,15680.0
2022-10-11 12:30:00,88.92,89.19,88.86,89.17,23530.0,87.0089,87.2731,86.9502,87.2535,23530.0
2022-10-11 12:40:00,89.18,90.04,89.14,89.78,161366.0,87.2633,88.1048,87.2242,87.8504,161366.0
2022-10-11 12:50:00,89.8,89.84,89.3,89.3,39758.0,87.87,87.9091,87.3807,87.3807,39758.0
2022-10-11 13:00:00,89.27,89.38,89.12,89.35,2900.0,87.3514,87.459,87.2046,87.4297,2900.0
2022-10-11 13:10:00,89.33,89.35,89.06,89.23,14776.0,87.4101,87.4297,87.1459,87.3122,14776.0
2022-10-11 13:20:00,89.16,89.25,88.86,88.86,10430.0,87.2437,87.3318,86.9502,86.9502,10430.0
2022-10-11 13:30:00,88.95,89.04,88.84,88.99,12482.0,87.0383,87.1263,86.9306,87.0774,12482.0
2022-10-11 13:40:00,89.0,89.23,89.0,89.09,11096.0,87.0872,87.3122,87.0872,87.1752,11096.0
2022-10-11 13:50:00,89.03,89.16,88.95,89.11,6600.0,87.1165,87.2437,87.0383,87.1948,6600.0
2022-10-11 14:00:00,89.11,89.17,88.89,89.0,24522.0,87.1948,87.2535,86.9795,87.0872,24522.0
2022-10-11 14:10:00,88.89,88.9,88.68,88.68,16006.0,86.9795,86.9893,86.7741,86.7741,16006.0
2022-10-11 14:20:00,88.74,89.02,88.72,88.95,10400.0,86.8328,87.1067,86.8132,87.0383,10400.0
2022-10-11 14:30:00,89.03,89.11,88.89,88.92,5600.0,87.1165,87.1948,86.9795,87.0089,5600.0
2022-10-11 14:40:00,88.97,88.98,88.08,88.2,19762.0,87.0578,87.0676,86.187,86.3044,19762.0
2022-10-11 14:50:00,88.11,88.19,87.62,87.7,32052.0,86.2163,86.2946,85.7368,85.8151,32052.0
2022-10-11 15:00:00,87.67,87.76,87.47,87.49,26454.0,85.7858,85.8738,85.5901,85.6096,26454.0
2022-10-11 15:10:00,87.5,87.53,87.1,87.41,58422.0,85.6194,85.6488,85.228,85.5314,58422.0
2022-10-11 15:20:00,87.47,87.72,87.38,87.57,23692.0,85.5901,85.8347,85.502,85.6879,23692.0
2022-10-11 15:30:00,87.55,87.95,87.41,87.94,47056.0,85.6683,86.0597,85.5314,86.05,47056.0
2022-10-11 15:40:00,87.86,88.02,87.76,88.01,92158.0,85.9717,86.1282,85.8738,86.1185,92158.0
2022-10-11 15:50:00,87.95,88.28,87.63,88.24,205868.0,86.0597,86.3827,85.7466,86.3435,205868.0
2022-10-12 09:30:00,88.23,88.67,87.65,88.47,33750.0,86.3337,86.7643,85.7662,86.5686,33750.0
2022-10-12 09:40:00,88.4,88.75,88.02,88.44,14612.0,86.5001,86.8426,86.1282,86.5392,14612.0
2022-10-12 09:50:00,88.39,88.57,88.24,88.28,30820.0,86.4903,86.6664,86.3435,86.3827,30820.0
2022-10-12 10:00:00,88.28,88.52,87.77,87.82,46270.0,86.3827,86.6175,85.8836,85.9325,46270.0
2022-10-12 10:10:00,87.8,87.91,87.54,87.88,20280.0,85.913,86.0206,85.6586,85.9913,20280.0
2022-10-12 10:20:00,87.7,87.94,87.36,87.74,14696.0,85.8151,86.05,85.4824,85.8543,14696.0
2022-10-12 10:30:00,87.74,87.99,87.67,87.67,7558.0,85.8543,86.0989,85.7858,85.7858,7558.0
2022-10-12 10:40:00,87.66,87.76,87.39,87.76,8228.0,85.776,85.8738,85.5118,85.8738,8228.0
2022-10-12 10:50:00,87.74,87.83,87.63,87.67,5522.0,85.8543,85.9423,85.7466,85.7858,5522.0
2022-10-12 11:00:00,87.65,88.21,87.65,88.14,11786.0,85.7662,86.3142,85.7662,86.2457,11786.0
2022-10-12 11:10:00,88.23,88.23,88.01,88.19,9266.0,86.3337,86.3337,86.1185,86.2946,9266.0
2022-10-12 11:20:00,88.06,88.27,88.03,88.14,6732.0,86.1674,86.3729,86.138,86.2457,6732.0
2022-10-12 11:30:00,88.17,88.17,87.96,88.13,4302.0,86.275,86.275,86.0695,86.2359,4302.0
2022-10-12 11:40:00,87.94,88.33,87.94,88.26,5522.0,86.05,86.4316,86.05,86.3631,5522.0
2022-10-12 11:50:00,88.23,88.56,88.23,88.46,15898.0,86.3337,86.6566,86.3337,86.5588,15898.0
2022-10-12 12:00:00,88.44,88.49,88.2,88.2,9880.0,86.5392,86.5881,86.3044,86.3044,9880.0
2022-10-12 12:10:00,88.17,88.17,87.98,88.15,2800.0,86.275,86.275,86.0891,86.2554,2800.0
2022-10-12 12:20:00,88.16,88.22,87.87,87.91,23518.0,86.2652,86.3239,85.9815,86.0206,23518.0
2022-10-12 12:30:00,87.88,87.94,87.7,87.7,15918.0,85.9913,86.05,85.8151,85.8151,15918.0
2022-10-12 12:40:00,87.71,88.03,87.71,88.0,14214.0,85.8249,86.138,85.8249,86.1087,14214.0
2022-10-12 12:50:00,88.04,88.2,88.02,88.13,18124.0,86.1478,86.3044,86.1282,86.2359,18124.0
2022-10-12 13:00:00,88.13,88.28,88.01,88.13,7978.0,86.2359,86.3827,86.1185,86.2359,7978.0
2022-10-12 13:10:00,88.12,88.16,88.01,88.02,4200.0,86.2261,86.2652,86.1185,86.1282,4200.0
2022-10-12 13:20:00,87.99,88.1,87.92,88.1,6400.0,86.0989,86.2065,86.0304,86.2065,6400.0
2022-10-12 13:30:00,87.86,87.92,87.75,87.86,3200.0,85.9717,86.0304,85.864,85.9717,3200.0
2022-10-12 13:40:00,87.88,87.92,87.76,87.92,14770.0,85.9913,86.0304,85.8738,86.0304,14770.0
2022-10-12 13:50:00,87.93,87.99,87.83,87.92,9844.0,86.0402,86.0989,85.9423,86.0304,9844.0
2022-10-12 14:00:00,87.96,88.2,87.77,88.12,29604.0,86.0695,86.3044,85.8836,86.2261,29604.0
2022-10-12 14:10:00,87.9,88.26,87.9,88.13,8842.0,86.0108,86.3631,86.0108,86.2359,8842.0
2022-10-12 14:20:00,88.06,88.2,87.85,88.19,9424.0,86.1674,86.3044,85.9619,86.2946,9424.0
2022-10-12 14:30:00,88.27,88.27,88.01,88.06,13870.0,86.3729,86.3729,86.1185,86.1674,13870.0
2022-10-12 14:40:00,88.1,88.13,87.87,87.92,7600.0,86.2065,86.2359,85.9815,86.0304,7600.0
2022-10-12 14:50:00,87.89,87.89,87.67,87.71,11254.0,86.001,86.001,85.7858,85.8249,11254.0
2022-10-12 15:00:00,87.71,87.78,87.56,87.61,14480.0,85.8249,85.8934,85.6781,85.7271,14480.0
2022-10-12 15:10:00,87.61,87.92,87.61,87.88,14450.0,85.7271,86.0304,85.7271,85.9913,14450.0
2022-10-12 15:20:00,87.89,88.0,87.79,87.89,10694.0,86.001,86.1087,85.9032,86.001,10694.0
2022-10-12 15:30:00,87.89,88.04,87.84,87.97,12014.0,86.001,86.1478,85.9521,86.0793,12014.0
2022-10-12 15:40:00,87.98,88.0,87.78,87.79,35890.0,86.0891,86.1087,85.8934,85.9032,35890.0
2022-10-12 15:50:00,87.77,87.83,87.62,87.67,131726.0,85.8836,85.9423,85.7368,85.7858,131726.0
2022-10-13 09:30:00,84.19,84.35,83.49,83.95,154350.0,82.3806,82.5371,81.6956,82.1457,154350.0
2022-10-13 09:40:00,83.83,84.91,83.75,84.9,51484.0,82.0283,83.0851,81.95,83.0753,51484.0
2022-10-13 09:50:00,84.87,85.56,84.87,85.49,48420.0,83.0459,83.7211,83.0459,83.6526,48420.0
2022-10-13 10:00:00,85.38,86.5,85.29,86.42,55454.0,83.545,84.6409,83.4569,84.5626,55454.0
2022-10-13 10:10:00,86.42,87.02,86.2,86.58,76530.0,84.5626,85.1497,84.3474,84.7192,76530.0
2022-10-13 10:20:00,86.63,86.73,85.94,86.08,55836.0,84.7681,84.866,84.0929,84.2299,55836.0
2022-10-13 10:30:00,85.94,86.73,85.94,86.73,40274.0,84.0929,84.866,84.0929,84.866,40274.0
2022-10-13 10:40:00,86.73,87.16,86.6,87.16,61604.0,84.866,85.2867,84.7388,85.2867,61604.0
2022-10-13 10:50:00,87.19,87.96,87.08,87.57,77444.0,85.3161,86.0695,85.2084,85.6879,77444.0
2022-10-13 11:00:00,87.5,88.89,87.37,88.83,57878.0,85.6194,86.9795,85.4922,86.9208,57878.0
2022-10-13 11:10:00,88.76,90.5,88.72,90.31,263516.0,86.8523,88.5549,86.8132,88.369,263516.0
2022-10-13 11:20:00,90.38,91.68,89.82,90.13,350764.0,88.4375,89.7096,87.8896,88.1929,350764.0
2022-10-13 11:30:00,90.16,91.96,89.87,91.54,301416.0,88.2222,89.9836,87.9385,89.5726,301416.0
2022-10-13 11:40:00,91.56,92.09,90.46,90.46,107000.0,89.5922,90.1108,88.5158,88.5158,107000.0
2022-10-13 11:50:00,90.45,90.74,90.28,90.44,75794.0,88.506,88.7898,88.3397,88.4962,75794.0
2022-10-13 12:00:00,90.47,90.75,90.11,90.11,20906.0,88.5256,88.7996,88.1733,88.1733,20906.0
2022-10-13 12:10:00,90.14,90.19,89.16,89.25,31672.0,88.2027,88.2516,87.2437,87.3318,31672.0
2022-10-13 12:20:00,89.2,89.24,88.99,89.04,14944.0,87.2829,87.322,87.0774,87.1263,14944.0
2022-10-13 12:30:00,88.94,89.31,88.94,89.23,10180.0,87.0285,87.3905,87.0285,87.3122,10180.0
2022-10-13 12:40:00,89.06,89.58,89.06,89.57,29386.0,87.1459,87.6547,87.1459,87.6449,29386.0
2022-10-13 12:50:00,89.58,89.82,89.46,89.56,18668.0,87.6547,87.8896,87.5373,87.6351,18668.0
2022-10-13 13:00:00,89.67,90.07,89.64,89.92,12302.0,87.7428,88.1342,87.7134,87.9874,12302.0
2022-10-13 13:10:00,89.68,90.07,89.57,90.07,13080.0,87.7526,88.1342,87.6449,88.1342,13080.0
2022-10-13 13:20:00,90.07,90.7,90.07,90.5,55772.0,88.1342,88.7506,88.1342,88.5549,55772.0
2022-10-13 13:30:00,90.54,91.01,90.54,90.76,48568.0,88.5941,89.054,88.5941,88.8094,48568.0
2022-10-13 13:40:00,90.79,90.86,90.33,90.6,23372.0,88.8387,88.9072,88.3886,88.6528,23372.0
2022-10-13 13:50:00,90.6,90.67,90.42,90.54,14902.0,88.6528,88.7213,88.4767,88.5941,14902.0
2022-10-13 14:00:00,90.45,90.63,90.32,90.42,27474.0,88.506,88.6821,88.3788,88.4767,27474.0
2022-10-13 14:10:00,90.3,90.37,90.16,90.24,44154.0,88.3592,88.4277,88.2222,88.3005,44154.0
2022-10-13 14:20:00,90.27,90.29,89.97,89.97,8822.0,88.3299,88.3495,88.0363,88.0363,8822.0
2022-10-13 14:30:00,89.96,90.4,89.96,90.39,12658.0,88.0265,88.4571,88.0265,88.4473,12658.0
2022-10-13 14:40:00,90.33,90.58,90.3,90.46,29718.0,88.3886,88.6332,88.3592,88.5158,29718.0
2022-10-13 14:50:00,90.47,90.87,90.41,90.73,37214.0,88.5256,88.917,88.4669,88.78,37214.0
2022-10-13 15:00:00,90.71,90.95,90.43,90.95,44376.0,88.7604,88.9953,88.4864,88.9953,44376.0
2022-10-13 15:10:00,90.95,90.98,90.73,90.76,57624.0,88.9953,89.0246,88.78,88.8094,57624.0
2022-10-13 15:20:00,90.76,90.76,90.53,90.61,38434.0,88.8094,88.8094,88.5843,88.6626,38434.0
2022-10-13 15:30:00,90.67,90.87,90.3,90.46,45700.0,88.7213,88.917,88.3592,88.5158,45700.0
2022-10-13 15:40:00,90.44,90.69,90.33,90.6,40646.0,88.4962,88.7409,88.3886,88.6528,40646.0
2022-10-13 15:50:00,90.49,90.89,90.39,90.45,167820.0,88.5452,88.9366,88.4473,88.506,167820.0
2022-10-14 09:30:00,91.41,91.51,89.89,90.97,69840.0,89.4454,89.5432,87.9581,89.0148,69840.0
2022-10-14 09:40:00,90.89,90.89,89.4,89.5,35994.0,88.9366,88.9366,87.4786,87.5764,35994.0
2022-10-14 09:50:00,89.47,89.72,88.89,88.91,45148.0,87.5471,87.7917,86.9795,86.9991,45148.0
2022-10-14 10:00:00,88.91,88.91,87.89,88.47,61058.0,86.9991,86.9991,86.001,86.5686,61058.0
2022-10-14 10:10:00,88.48,88.56,87.82,87.89,41282.0,86.5784,86.6566,85.9325,86.001,41282.0
2022-10-14 10:20:00,87.92,88.19,87.42,87.89,52452.0,86.0304,86.2946,85.5411,86.001,52452.0
2022-10-14 10:30:00,87.86,88.32,87.83,88.0,77216.0,85.9717,86.4218,85.9423,86.1087,77216.0
2022-10-14 10:40:00,88.14,88.2,87.6,87.64,11844.0,86.2457,86.3044,85.7173,85.7564,11844.0
2022-10-14 10:50:00,87.56,88.28,87.56,88.27,17744.0,85.6781,86.3827,85.6781,86.3729,17744.0
2022-10-14 11:00:00,88.42,88.85,88.4,88.45,16662.0,86.5196,86.9404,86.5001,86.549,16662.0
2022-10-14 11:10:00,88.36,88.36,87.83,87.89,16794.0,86.4609,86.4609,85.9423,86.001,16794.0
2022-10-14 11:20:00,87.89,88.33,87.89,88.33,15566.0,86.001,86.4316,86.001,86.4316,15566.0
2022-10-14 11:30:00,88.23,88.23,87.78,87.84,14210.0,86.3337,86.3337,85.8934,85.9521,14210.0
2022-10-14 11:40:00,88.08,88.08,87.45,87.52,54266.0,86.187,86.187,85.5705,85.639,54266.0
2022-10-14 11:50:00,87.57,87.63,87.3,87.41,11176.0,85.6879,85.7466,85.4237,85.5314,11176.0
2022-10-14 12:00:00,87.44,87.79,87.25,87.25,16512.0,85.5607,85.9032,85.3748,85.3748,16512.0
2022-10-14 12:10:00,87.38,87.38,87.16,87.32,4066.0,85.502,85.502,85.2867,85.4433,4066.0
2022-10-14 12:20:00,87.35,87.62,87.31,87.62,4258.0,85.4726,85.7368,85.4335,85.7368,4258.0
2022-10-14 12:30:00,87.64,87.67,87.55,87.67,3606.0,85.7564,85.7858,85.6683,85.7858,3606.0
2022-10-14 12:40:00,87.49,87.75,87.49,87.52,5620.0,85.6096,85.864,85.6096,85.639,5620.0
2022-10-14 12:50:00,87.42,87.49,87.36,87.38,2800.0,85.5411,85.6096,85.4824,85.502,2800.0
2022-10-14 13:00:00,87.7,87.7,87.36,87.36,50584.0,85.8151,85.8151,85.4824,85.4824,50584.0
2022-10-14 13:10:00,87.36,87.44,87.29,87.42,5358.0,85.4824,85.5607,85.4139,85.5411,5358.0
2022-10-14 13:20:00,87.32,87.51,87.22,87.51,5644.0,85.4433,85.6292,85.3454,85.6292,5644.0
2022-10-14 13:30:00,87.61,87.61,87.47,87.61,5410.0,85.7271,85.7271,85.5901,85.7271,5410.0
2022-10-14 13:40:00,87.57,87.71,87.48,87.48,5304.0,85.6879,85.8249,85.5998,85.5998,5304.0
2022-10-14 13:50:00,87.39,87.5,87.36,87.5,3368.0,85.5118,85.6194,85.4824,85.6194,3368.0
2022-10-14 14:00:00,87.46,87.52,87.31,87.38,4858.0,85.5803,85.639,85.4335,85.502,4858.0
2022-10-14 14:10:00,87.25,87.26,87.01,87.01,3600.0,85.3748,85.3846,85.1399,85.1399,3600.0
2022-10-14 14:20:00,87.04,87.14,86.99,87.13,12910.0,85.1693,85.2672,85.1204,85.2574,12910.0
2022-10-14 14:30:00,87.11,87.2,87.07,87.13,6308.0,85.2378,85.3259,85.1987,85.2574,6308.0
2022-10-14 14:40:00,87.11,87.3,87.01,87.25,7568.0,85.2378,85.4237,85.1399,85.3748,7568.0
2022-10-14 14:50:00,87.28,87.37,87.26,87.35,5186.0,85.4041,85.4922,85.3846,85.4726,5186.0
2022-10-14 15:00:00,87.51,87.61,87.32,87.39,12000.0,85.6292,85.7271,85.4433,85.5118,12000.0
2022-10-14 15:10:00,87.36,87.38,86.96,87.04,24454.0,85.4824,85.502,85.091,85.1693,24454.0
2022-10-14 15:20:00,87.0,87.17,87.0,87.17,12088.0,85.1302,85.2965,85.1302,85.2965,12088.0
2022-10-14 15:30:00,87.1,87.26,86.98,87.08,28836.0,85.228,85.3846,85.1106,85.2084,28836.0
2022-10-14 15:40:00,87.11,87.11,86.8,86.89,39758.0,85.2378,85.2378,84.9345,85.0225,39758.0
2022-10-14 15:50:00,86.97,87.01,86.41,86.55,91222.0,85.1008,85.1399,84.5528,84.6898,91222.0
2022-10-17 09:30:00,88.85,89.71,88.85,89.41,88174.0,86.9404,87.7819,86.9404,87.4884,88174.0
2022-10-17 09:40:00,89.44,89.74,89.07,89.46,75676.0,87.5177,87.8113,87.1557,87.5373,75676.0
2022-10-17 09:50:00,89.48,89.49,88.64,88.89,35838.0,87.5569,87.5666,86.7349,86.9795,35838.0
2022-10-17 10:00:00,88.98,89.26,88.86,88.93,38996.0,87.0676,87.3416,86.9502,87.0187,38996.0
2022-10-17 10:10:00,89.08,89.38,88.93,89.02,15274.0,87.1655,87.459,87.0187,87.1067,15274.0
2022-10-17 10:20:00,89.09,89.12,88.65,88.79,19710.0,87.1752,87.2046,86.7447,86.8817,19710.0
2022-10-17 10:30:00,88.79,88.96,88.67,88.86,27014.0,86.8817,87.048,86.7643,86.9502,27014.0
2022-10-17 10:40:00,88.91,88.95,88.61,88.72,10554.0,86.9991,87.0383,86.7056,86.8132,10554.0
2022-10-17 10:50:00,88.65,88.65,87.94,88.06,23378.0,86.7447,86.7447,86.05,86.1674,23378.0
2022-10-17 11:00:00,88.02,88.34,88.01,88.01,15078.0,86.1282,86.4414,86.1185,86.1185,15078.0
2022-10-17 11:10:00,88.06,88.36,87.95,88.02,23136.0,86.1674,86.4609,86.0597,86.1282,23136.0
2022-10-17 11:20:00,88.08,88.75,88.06,88.74,26012.0,86.187,86.8426,86.1674,86.8328,26012.0
2022-10-17 11:30:00,88.77,88.8,88.62,88.72,17582.0,86.8621,86.8915,86.7153,86.8132,17582.0
2022-10-17 11:40:00,88.82,88.96,88.71,88.86,10684.0,86.911,87.048,86.8034,86.9502,10684.0
2022-10-17 11:50:00,88.82,89.0,88.76,88.78,10426.0,86.911,87.0872,86.8523,86.8719,10426.0
2022-10-17 12:00:00,88.78,88.82,88.64,88.78,5706.0,86.8719,86.911,86.7349,86.8719,5706.0
2022-10-17 12:10:00,88.82,88.82,88.33,88.41,15840.0,86.911,86.911,86.4316,86.5099,15840.0
2022-10-17 12:20:00,88.42,88.56,88.36,88.55,12264.0,86.5196,86.6566,86.4609,86.6469,12264.0
2022-10-17 12:30:00,88.57,88.69,88.49,88.54,5338.0,86.6664,86.7838,86.5881,86.6371,5338.0
2022-10-17 12:40:00,88.55,88.58,88.29,88.52,41152.0,86.6469,86.6762,86.3924,86.6175,41152.0
2022-10-17 12:50:00,88.52,88.55,88.41,88.41,6438.0,86.6175,86.6469,86.5099,86.5099,6438.0
2022-10-17 13:00:00,88.42,88.51,88.3,88.5,8314.0,86.5196,86.6077,86.4022,86.5979,8314.0
2022-10-17 13:10:00,88.52,88.59,88.33,88.33,3122.0,86.6175,86.686,86.4316,86.4316,3122.0
2022-10-17 13:20:00,88.33,88.58,88.33,88.47,4988.0,86.4316,86.6762,86.4316,86.5686,4988.0
2022-10-17 13:30:00,88.48,88.61,88.48,88.61,3200.0,86.5784,86.7056,86.5784,86.7056,3200.0
2022-10-17 13:40:00,88.57,88.69,88.57,88.64,6178.0,86.6664,86.7838,86.6664,86.7349,6178.0
2022-10-17 13:50:00,88.68,88.75,88.53,88.53,5794.0,86.7741,86.8426,86.6273,86.6273,5794.0
2022-10-17 14:00:00,88.5,88.67,88.43,88.44,7866.0,86.5979,86.7643,86.5294,86.5392,7866.0
2022-10-17 14:10:00,88.62,88.66,88.49,88.52,4250.0,86.7153,86.7545,86.5881,86.6175,4250.0
2022-10-17 14:20:00,88.51,88.53,88.38,88.51,3046.0,86.6077,86.6273,86.4805,86.6077,3046.0
2022-10-17 14:30:00,88.46,88.6,88.35,88.58,8506.0,86.5588,86.6958,86.4511,86.6762,8506.0
2022-10-17 14:40:00,88.6,88.75,88.6,88.75,5356.0,86.6958,86.8426,86.6958,86.8426,5356.0
2022-10-17 14:50:00,88.72,88.73,88.57,88.57,5738.0,86.8132,86.823,86.6664,86.6664,5738.0
2022-10-17 15:00:00,88.47,88.47,88.23,88.29,19362.0,86.5686,86.5686,86.3337,86.3924,19362.0
2022-10-17 15:10:00,88.29,88.46,88.24,88.38,31642.0,86.3924,86.5588,86.3435,86.4805,31642.0
2022-10-17 15:20:00,88.36,88.67,88.28,88.63,12476.0,86.4609,86.7643,86.3827,86.7251,12476.0
2022-10-17 15:30:00,88.57,88.66,88.51,88.52,27108.0,86.6664,86.7545,86.6077,86.6175,27108.0
2022-10-17 15:40:00,88.51,88.69,88.46,88.58,25236.0,86.6077,86.7838,86.5588,86.6762,25236.0
2022-10-17 15:50:00,88.61,88.71,88.43,88.52,72322.0,86.7056,86.8034,86.5294,86.6175,72322.0
2022-10-18 09:30:00,91.24,91.77,90.55,90.55,43830.0,89.279,89.7976,88.6039,88.6039,43830.0
2022-10-18 09:40:00,90.71,91.03,90.45,90.71,13420.0,88.7604,89.0735,88.506,88.7604,13420.0
2022-10-18 09:50:00,90.55,90.55,89.86,89.86,9644.0,88.6039,88.6039,87.9287,87.9287,9644.0
2022-10-18 10:00:00,89.92,90.35,89.77,90.04,32022.0,87.9874,88.4082,87.8406,88.1048,32022.0
2022-10-18 10:10:00,90.05,90.15,89.81,89.96,42358.0,88.1146,88.2125,87.8798,88.0265,42358.0
2022-10-18 10:20:00,89.83,89.92,89.22,89.22,17318.0,87.8993,87.9874,87.3025,87.3025,17318.0
2022-10-18 10:30:00,89.18,89.18,88.56,88.57,23146.0,87.2633,87.2633,86.6566,86.6664,23146.0
2022-10-18 10:40:00,88.62,89.06,88.58,89.06,7608.0,86.7153,87.1459,86.6762,87.1459,7608.0
2022-10-18 10:50:00,89.01,89.05,88.81,88.81,5168.0,87.097,87.1361,86.9013,86.9013,5168.0
2022-10-18 11:00:00,88.75,89.0,88.46,88.56,16048.0,86.8426,87.0872,86.5588,86.6566,16048.0
2022-10-18 11:10:00,88.57,88.63,88.04,88.25,29590.0,86.6664,86.7251,86.1478,86.3533,29590.0
2022-10-18 11:20:00,88.24,88.26,87.71,87.89,19714.0,86.3435,86.3631,85.8249,86.001,19714.0
2022-10-18 11:30:00,87.81,87.83,87.36,87.38,5714.0,85.9228,85.9423,85.4824,85.502,5714.0
2022-10-18 11:40:00,87.49,87.97,87.31,87.97,10758.0,85.6096,86.0793,85.4335,86.0793,10758.0
2022-10-18 11:50:00,87.98,88.21,87.96,88.14,11220.0,86.0891,86.3142,86.0695,86.2457,11220.0
2022-10-18 12:00:00,88.13,88.55,87.92,88.53,5774.0,86.2359,86.6469,86.0304,86.6273,5774.0
2022-10-18 12:10:00,88.62,88.89,88.61,88.82,13362.0,86.7153,86.9795,86.7056,86.911,13362.0
2022-10-18 12:20:00,88.75,88.75,88.37,88.46,4348.0,86.8426,86.8426,86.4707,86.5588,4348.0
2022-10-18 12:30:00,88.51,88.91,88.42,88.78,12956.0,86.6077,86.9991,86.5196,86.8719,12956.0
2022-10-18 12:40:00,88.83,89.1,88.74,88.74,4808.0,86.9208,87.185,86.8328,86.8328,4808.0
2022-10-18 12:50:00,88.76,88.86,88.58,88.6,6732.0,86.8523,86.9502,86.6762,86.6958,6732.0
2022-10-18 13:00:00,88.57,88.57,88.28,88.39,3800.0,86.6664,86.6664,86.3827,86.4903,3800.0
2022-10-18 13:10:00,88.46,88.51,88.46,88.46,1008.0,86.5588,86.6077,86.5588,86.5588,1008.0
2022-10-18 13:20:00,88.43,88.63,88.39,88.54,2914.0,86.5294,86.7251,86.4903,86.6371,2914.0
2022-10-18 13:30:00,88.61,88.89,88.61,88.82,4732.0,86.7056,86.9795,86.7056,86.911,4732.0
2022-10-18 13:40:00,88.89,88.97,88.75,88.95,5800.0,86.9795,87.0578,86.8426,87.0383,5800.0
2022-10-18 13:50:00,89.06,89.16,89.01,89.07,4408.0,87.1459,87.2437,87.097,87.1557,4408.0
2022-10-18 14:00:00,88.98,89.08,88.82,88.88,5408.0,87.0676,87.1655,86.911,86.9698,5408.0
2022-10-18 14:10:00,88.97,88.99,88.86,88.91,5270.0,87.0578,87.0774,86.9502,86.9991,5270.0
2022-10-18 14:20:00,88.9,89.11,88.89,89.08,4860.0,86.9893,87.1948,86.9795,87.1655,4860.0
2022-10-18 14:30:00,89.08,89.1,88.33,88.42,23458.0,87.1655,87.185,86.4316,86.5196,23458.0
2022-10-18 14:40:00,88.43,88.43,87.53,87.72,35050.0,86.5294,86.5294,85.6488,85.8347,35050.0
2022-10-18 14:50:00,87.63,88.06,87.58,88.05,22812.0,85.7466,86.1674,85.6977,86.1576,22812.0
2022-10-18 15:00:00,88.0,88.11,87.83,88.04,12772.0,86.1087,86.2163,85.9423,86.1478,12772.0
2022-10-18 15:10:00,87.92,88.01,87.75,87.89,6802.0,86.0304,86.1185,85.864,86.001,6802.0
2022-10-18 15:20:00,87.91,88.24,87.84,88.24,11408.0,86.0206,86.3435,85.9521,86.3435,11408.0
2022-10-18 15:30:00,88.32,88.75,88.31,88.45,12532.0,86.4218,86.8426,86.412,86.549,12532.0
2022-10-18 15:40:00,88.57,88.72,88.53,88.67,28740.0,86.6664,86.8132,86.6273,86.7643,28740.0
2022-10-18 15:50:00,88.66,88.86,88.47,88.76,61186.0,86.7545,86.9502,86.5686,86.8523,61186.0
2022-10-19 09:30:00,88.16,88.96,88.08,88.41,30940.0,86.2652,87.048,86.187,86.5099,30940.0
2022-10-19 09:40:00,88.46,88.53,87.86,87.86,14494.0,86.5588,86.6273,85.9717,85.9717,14494.0
2022-10-19 09:50:00,87.83,88.5,87.83,88.21,13238.0,85.9423,86.5979,85.9423,86.3142,13238.0
2022-10-19 10:00:00,88.13,88.95,88.06,88.92,15800.0,86.2359,87.0383,86.1674,87.0089,15800.0
2022-10-19 10:10:00,88.91,89.43,88.71,89.32,17684.0,86.9991,87.5079,86.8034,87.4003,17684.0
2022-10-19 10:20:00,89.38,90.08,89.38,90.08,48390.0,87.459,88.144,87.459,88.144,48390.0
2022-10-19 10:30:00,90.08,90.17,89.64,89.83,47978.0,88.144,88.232,87.7134,87.8993,47978.0
2022-10-19 10:40:00,89.9,89.9,89.33,89.36,29212.0,87.9678,87.9678,87.4101,87.4394,29212.0
2022-10-19 10:50:00,89.36,89.41,88.86,88.99,30824.0,87.4394,87.4884,86.9502,87.0774,30824.0
2022-10-19 11:00:00,88.97,89.33,88.88,89.18,17186.0,87.0578,87.4101,86.9698,87.2633,17186.0
2022-10-19 11:10:00,89.28,89.61,89.28,89.61,12982.0,87.3612,87.6841,87.3612,87.6841,12982.0
2022-10-19 11:20:00,89.62,89.62,89.22,89.28,7024.0,87.6939,87.6939,87.3025,87.3612,7024.0
2022-10-19 11:30:00,89.28,89.5,89.14,89.4,13988.0,87.3612,87.5764,87.2242,87.4786,13988.0
2022-10-19 11:40:00,89.52,89.78,89.44,89.78,4758.0,87.596,87.8504,87.5177,87.8504,4758.0
2022-10-19 11:50:00,89.83,90.01,89.83,89.83,4230.0,87.8993,88.0755,87.8993,87.8993,4230.0
2022-10-19 12:00:00,89.71,89.71,89.27,89.33,4296.0,87.7819,87.7819,87.3514,87.4101,4296.0
2022-10-19 12:10:00,89.33,89.42,89.26,89.42,4228.0,87.4101,87.4982,87.3416,87.4982,4228.0
2022-10-19 12:20:00,89.42,89.42,89.11,89.15,1400.0,87.4982,87.4982,87.1948,87.234,1400.0
2022-10-19 12:30:00,89.13,89.37,89.13,89.17,4958.0,87.2144,87.4492,87.2144,87.2535,4958.0
2022-10-19 12:40:00,89.14,89.14,88.75,88.8,27306.0,87.2242,87.2242,86.8426,86.8915,27306.0
2022-10-19 12:50:00,88.84,89.0,88.84,88.95,11460.0,86.9306,87.0872,86.9306,87.0383,11460.0
2022-10-19 13:00:00,88.91,89.0,88.38,88.58,11914.0,86.9991,87.0872,86.4805,86.6762,11914.0
2022-10-19 13:10:00,88.58,88.68,88.53,88.67,1874.0,86.6762,86.7741,86.6273,86.7643,1874.0
2022-10-19 13:20:00,88.75,88.89,88.67,88.77,10826.0,86.8426,86.9795,86.7643,86.8621,10826.0
2022-10-19 13:30:00,88.71,88.78,88.67,88.67,4140.0,86.8034,86.8719,86.7643,86.7643,4140.0
2022-10-19 13:40:00,88.64,88.78,88.56,88.67,6308.0,86.7349,86.8719,86.6566,86.7643,6308.0
2022-10-19 13:50:00,88.65,88.86,88.65,88.85,5300.0,86.7447,86.9502,86.7447,86.9404,5300.0
2022-10-19 14:00:00,88.81,89.24,88.76,89.21,7272.0,86.9013,87.322,86.8523,87.2927,7272.0
2022-10-19 14:10:00,89.16,89.44,89.14,89.32,9054.0,87.2437,87.5177,87.2242,87.4003,9054.0
2022-10-19 14:20:00,89.23,89.33,89.19,89.3,3348.0,87.3122,87.4101,87.2731,87.3807,3348.0
2022-10-19 14:30:00,89.28,89.36,89.17,89.24,6216.0,87.3612,87.4394,87.2535,87.322,6216.0
2022-10-19 14:40:00,89.22,89.25,89.01,89.07,7410.0,87.3025,87.3318,87.097,87.1557,7410.0
2022-10-19 14:50:00,89.01,89.03,88.91,88.92,15560.0,87.097,87.1165,86.9991,87.0089,15560.0
2022-10-19 15:00:00,88.91,88.99,88.7,88.97,17734.0,86.9991,87.0774,86.7936,87.0578,17734.0
2022-10-19 15:10:00,89.04,89.27,88.98,89.22,11522.0,87.1263,87.3514,87.0676,87.3025,11522.0
2022-10-19 15:20:00,89.23,89.31,88.96,89.0,13186.0,87.3122,87.3905,87.048,87.0872,13186.0
2022-10-19 15:30:00,88.97,89.04,88.85,88.95,38260.0,87.0578,87.1263,86.9404,87.0383,38260.0
2022-10-19 15:40:00,88.96,89.06,88.84,88.93,27728.0,87.048,87.1459,86.9306,87.0187,27728.0
2022-10-19 15:50:00,88.92,89.47,88.86,89.43,123960.0,87.0089,87.5471,86.9502,87.5079,123960.0
2022-10-20 09:30:00,90.07,90.38,89.61,90.02,48758.0,88.1342,88.4375,87.6841,88.0853,48758.0
2022-10-20 09:40:00,90.06,91.17,89.8,91.07,59250.0,88.1244,89.2105,87.87,89.1127,59250.0
2022-10-20 09:50:00,91.04,91.47,91.04,91.4,53042.0,89.0833,89.5041,89.0833,89.4356,53042.0
2022-10-20 10:00:00,91.41,92.17,91.35,92.06,37542.0,89.4454,90.189,89.3867,90.0814,37542.0
2022-10-20 10:10:00,92.08,92.2,91.64,92.14,30692.0,90.101,90.2184,89.6704,90.1597,30692.0
2022-10-20 10:20:00,92.21,92.42,92.15,92.34,29990.0,90.2282,90.4337,90.1695,90.3554,29990.0
2022-10-20 10:30:00,92.44,92.45,91.81,92.17,26198.0,90.4532,90.463,89.8368,90.189,26198.0
2022-10-20 10:40:00,92.19,92.39,91.86,92.29,20278.0,90.2086,90.4043,89.8857,90.3065,20278.0
2022-10-20 10:50:00,92.36,92.6,92.14,92.57,28066.0,90.375,90.6098,90.1597,90.5805,28066.0
2022-10-20 11:00:00,92.6,92.7,92.42,92.55,38060.0,90.6098,90.7077,90.4337,90.5609,38060.0
2022-10-20 11:10:00,92.56,92.7,92.24,92.26,21254.0,90.5707,90.7077,90.2575,90.2771,21254.0
2022-10-20 11:20:00,92.29,92.32,91.82,91.82,20440.0,90.3065,90.3358,89.8466,89.8466,20440.0
2022-10-20 11:30:00,91.94,92.3,91.92,92.3,16276.0,89.964,90.3163,89.9444,90.3163,16276.0
2022-10-20 11:40:00,92.24,92.41,92.14,92.26,11320.0,90.2575,90.4239,90.1597,90.2771,11320.0
2022-10-20 11:50:00,92.27,92.38,91.89,91.98,20202.0,90.2869,90.3945,89.9151,90.0031,20202.0
2022-10-20 12:00:00,91.98,91.98,91.41,91.46,21202.0,90.0031,90.0031,89.4454,89.4943,21202.0
2022-10-20 12:10:00,91.45,91.51,91.22,91.47,13170.0,89.4845,89.5432,89.2595,89.5041,13170.0
2022-10-20 12:20:00,91.24,91.24,90.82,90.91,16780.0,89.279,89.279,88.8681,88.9561,16780.0
2022-10-20 12:30:00,90.89,91.02,90.64,90.69,16756.0,88.9366,89.0638,88.6919,88.7409,16756.0
2022-10-20 12:40:00,90.77,90.82,90.45,90.63,12412.0,88.8191,88.8681,88.506,88.6821,12412.0
2022-10-20 12:50:00,90.6,90.75,90.55,90.74,15814.0,88.6528,88.7996,88.6039,88.7898,15814.0
2022-10-20 13:00:00,90.72,90.86,90.12,90.3,22204.0,88.7702,88.9072,88.1831,88.3592,22204.0
2022-10-20 13:10:00,90.22,90.42,90.17,90.22,12316.0,88.281,88.4767,88.232,88.281,12316.0
2022-10-20 13:20:00,90.21,90.49,90.17,90.49,13636.0,88.2712,88.5452,88.232,88.5452,13636.0
2022-10-20 13:30:00,90.42,90.42,90.22,90.22,15610.0,88.4767,88.4767,88.281,88.281,15610.0
2022-10-20 13:40:00,90.19,90.33,89.81,89.83,23164.0,88.2516,88.3886,87.8798,87.8993,23164.0
2022-10-20 13:50:00,89.82,89.9,89.71,89.9,43422.0,87.8896,87.9678,87.7819,87.9678,43422.0
2022-10-20 14:00:00,89.88,89.95,89.66,89.73,32638.0,87.9483,88.0168,87.733,87.8015,32638.0
2022-10-20 14:10:00,89.82,89.82,89.55,89.75,21724.0,87.8896,87.8896,87.6254,87.8211,21724.0
2022-10-20 14:20:00,89.73,89.76,89.58,89.64,15200.0,87.8015,87.8308,87.6547,87.7134,15200.0
2022-10-20 14:30:00,89.6,89.96,89.58,89.83,15008.0,87.6743,88.0265,87.6547,87.8993,15008.0
2022-10-20 14:40:00,89.86,89.86,89.56,89.76,14628.0,87.9287,87.9287,87.6351,87.8308,14628.0
2022-10-20 14:50:00,89.78,90.17,89.74,90.07,15274.0,87.8504,88.232,87.8113,88.1342,15274.0
2022-10-20 15:00:00,90.05,90.42,90.05,90.35,69242.0,88.1146,88.4767,88.1146,88.4082,69242.0
2022-10-20 15:10:00,90.36,90.36,90.14,90.22,20700.0,88.4179,88.4179,88.2027,88.281,20700.0
2022-10-20 15:20:00,90.2,90.22,90.02,90.16,41018.0,88.2614,88.281,88.0853,88.2222,41018.0
2022-10-20 15:30:00,90.13,90.15,89.8,89.89,36178.0,88.1929,88.2125,87.87,87.9581,36178.0
2022-10-20 15:40:00,89.92,90.11,89.89,90.03,58588.0,87.9874,88.1733,87.9581,88.095,58588.0
2022-10-20 15:50:00,90.1,90.3,90.03,90.08,53840.0,88.1635,88.3592,88.095,88.144,53840.0
2022-10-21 09:30:00,89.84,90.06,89.29,89.86,38784.0,87.9091,88.1244,87.3709,87.9287,38784.0
2022-10-21 09:40:00,89.76,90.56,89.34,90.44,124094.0,87.8308,88.6137,87.4199,88.4962,124094.0
2022-10-21 09:50:00,90.37,91.11,90.25,91.06,37288.0,88.4277,89.1518,88.3103,89.1029,37288.0
2022-10-21 10:00:00,91.15,91.92,91.11,91.66,27780.0,89.191,89.9444,89.1518,89.69,27780.0
2022-10-21 10:10:00,91.67,91.67,91.17,91.4,17552.0,89.6998,89.6998,89.2105,89.4356,17552.0
2022-10-21 10:20:00,91.48,91.5,90.6,90.62,55078.0,89.5139,89.5334,88.6528,88.6724,55078.0
2022-10-21 10:30:00,90.56,90.9,90.29,90.41,55986.0,88.6137,88.9463,88.3495,88.4669,55986.0
2022-10-21 10:40:00,90.44,90.98,90.4,90.96,20052.0,88.4962,89.0246,88.4571,89.0051,20052.0
2022-10-21 10:50:00,91.03,91.2,90.67,90.75,11614.0,89.0735,89.2399,88.7213,88.7996,11614.0
2022-10-21 11:00:00,90.67,90.73,90.27,90.63,12692.0,88.7213,88.78,88.3299,88.6821,12692.0
2022-10-21 11:10:00,90.81,90.85,90.6,90.64,9530.0,88.8583,88.8974,88.6528,88.6919,9530.0
2022-10-21 11:20:00,90.57,91.08,90.36,91.08,19564.0,88.6234,89.1225,88.4179,89.1225,19564.0
2022-10-21 11:30:00,91.09,91.53,91.07,91.17,21574.0,89.1323,89.5628,89.1127,89.2105,21574.0
2022-10-21 11:40:00,91.24,91.83,91.2,91.81,34754.0,89.279,89.8564,89.2399,89.8368,34754.0
2022-10-21 11:50:00,91.8,91.83,91.58,91.79,12432.0,89.827,89.8564,89.6117,89.8172,12432.0
2022-10-21 12:00:00,91.96,92.17,91.92,91.99,20598.0,89.9836,90.189,89.9444,90.0129,20598.0
2022-10-21 12:10:00,91.94,92.03,91.67,91.82,24582.0,89.964,90.0521,89.6998,89.8466,24582.0
2022-10-21 12:20:00,91.81,92.0,91.66,91.68,22316.0,89.8368,90.0227,89.69,89.7096,22316.0
2022-10-21 12:30:00,91.69,92.01,91.69,91.7,12650.0,89.7194,90.0325,89.7194,89.7291,12650.0
2022-10-21 12:40:00,91.83,92.07,91.71,92.0,9852.0,89.8564,90.0912,89.7389,90.0227,9852.0
2022-10-21 12:50:00,92.09,92.19,91.86,91.97,7086.0,90.1108,90.2086,89.8857,89.9933,7086.0
2022-10-21 13:00:00,92.0,92.24,91.94,92.2,5334.0,90.0227,90.2575,89.964,90.2184,5334.0
2022-10-21 13:10:00,92.11,92.16,92.05,92.14,8802.0,90.1303,90.1793,90.0716,90.1597,8802.0
2022-10-21 13:20:00,92.2,92.26,91.92,92.12,12468.0,90.2184,90.2771,89.9444,90.1401,12468.0
2022-10-21 13:30:00,92.08,92.2,91.99,92.05,3634.0,90.101,90.2184,90.0129,90.0716,3634.0
2022-10-21 13:40:00,92.17,92.21,92.08,92.08,1492.0,90.189,90.2282,90.101,90.101,1492.0
2022-10-21 13:50:00,92.3,92.5,92.3,92.5,4374.0,90.3163,90.512,90.3163,90.512,4374.0
2022-10-21 14:00:00,92.5,92.75,92.48,92.74,21592.0,90.512,90.7566,90.4924,90.7468,21592.0
2022-10-21 14:10:00,92.72,92.77,92.33,92.42,19906.0,90.7272,90.7762,90.3456,90.4337,19906.0
2022-10-21 14:20:00,92.42,92.56,92.36,92.56,11524.0,90.4337,90.5707,90.375,90.5707,11524.0
2022-10-21 14:30:00,92.57,92.7,92.47,92.54,8876.0,90.5805,90.7077,90.4826,90.5511,8876.0
2022-10-21 14:40:00,92.56,92.56,92.39,92.51,7040.0,90.5707,90.5707,90.4043,90.5217,7040.0
2022-10-21 14:50:00,92.56,92.63,92.47,92.61,9670.0,90.5707,90.6392,90.4826,90.6196,9670.0
2022-10-21 15:00:00,92.63,92.72,92.52,92.69,14050.0,90.6392,90.7272,90.5315,90.6979,14050.0
2022-10-21 15:10:00,92.7,93.05,92.7,93.04,43672.0,90.7077,91.0501,90.7077,91.0404,43672.0
2022-10-21 15:20:00,93.04,93.23,92.91,93.22,31046.0,91.0404,91.2263,90.9131,91.2165,31046.0
2022-10-21 15:30:00,93.21,93.24,93.05,93.19,44056.0,91.2067,91.2361,91.0501,91.1871,44056.0
2022-10-21 15:40:00,93.16,93.25,93.1,93.16,52328.0,91.1578,91.2458,91.0991,91.1578,52328.0
2022-10-21 15:50:00,93.25,93.32,93.05,93.2,95590.0,91.2458,91.3143,91.0501,91.1969,95590.0
2022-10-24 09:30:00,92.97,93.54,92.26,93.14,132084.0,90.9719,91.5296,90.2771,91.1382,132084.0
2022-10-24 09:40:00,93.04,93.55,92.61,92.68,62684.0,91.0404,91.5394,90.6196,90.6881,62684.0
2022-10-24 09:50:00,92.67,93.13,92.61,92.7,11600.0,90.6783,91.1284,90.6196,90.7077,11600.0
2022-10-24 10:00:00,92.6,92.6,91.45,91.52,57748.0,90.6098,90.6098,89.4845,89.553,57748.0
2022-10-24 10:10:00,91.47,92.03,91.45,91.53,242728.0,89.5041,90.0521,89.4845,89.5628,242728.0
2022-10-24 10:20:00,91.5,91.56,91.13,91.39,35852.0,89.5334,89.5922,89.1714,89.4258,35852.0
2022-10-24 10:30:00,91.58,92.22,91.48,92.22,26794.0,89.6117,90.238,89.5139,90.238,26794.0
2022-10-24 10:40:00,91.95,92.03,91.55,91.55,66308.0,89.9738,90.0521,89.5824,89.5824,66308.0
2022-10-24 10:50:00,91.72,92.5,91.72,92.49,25472.0,89.7487,90.512,89.7487,90.5022,25472.0
2022-10-24 11:00:00,92.4,92.66,92.22,92.35,5100.0,90.4141,90.6685,90.238,90.3652,5100.0
2022-10-24 11:10:00,92.33,92.57,92.22,92.39,7600.0,90.3456,90.5805,90.238,90.4043,7600.0
2022-10-24 11:20:00,92.45,92.72,92.45,92.66,8310.0,90.463,90.7272,90.463,90.6685,8310.0
2022-10-24 11:30:00,92.65,93.0,92.58,92.92,9870.0,90.6587,91.0012,90.5902,90.9229,9870.0
2022-10-24 11:40:00,92.95,93.08,92.63,92.63,3696.0,90.9523,91.0795,90.6392,90.6392,3696.0
2022-10-24 11:50:00,92.69,93.28,92.69,93.23,17344.0,90.6979,91.2752,90.6979,91.2263,17344.0
2022-10-24 12:00:00,93.21,93.25,93.05,93.06,15256.0,91.2067,91.2458,91.0501,91.0599,15256.0
2022-10-24 12:10:00,93.11,93.38,93.11,93.38,2980.0,91.1088,91.373,91.1088,91.373,2980.0
2022-10-24 12:20:00,93.2,93.49,93.15,93.21,5174.0,91.1969,91.4807,91.148,91.2067,5174.0
2022-10-24 12:30:00,93.25,93.26,93.13,93.15,6000.0,91.2458,91.2556,91.1284,91.148,6000.0
2022-10-24 12:40:00,93.11,93.28,93.01,93.28,2400.0,91.1088,91.2752,91.011,91.2752,2400.0
2022-10-24 12:50:00,93.29,93.37,93.28,93.28,1800.0,91.285,91.3633,91.2752,91.2752,1800.0
2022-10-24 13:00:00,93.22,93.22,93.01,93.11,4000.0,91.2165,91.2165,91.011,91.1088,4000.0
2022-10-24 13:10:00,93.12,93.12,92.93,92.97,6084.0,91.1186,91.1186,90.9327,90.9719,6084.0
2022-10-24 13:20:00,92.97,92.97,92.77,92.77,4780.0,90.9719,90.9719,90.7762,90.7762,4780.0
2022-10-24 13:30:00,92.77,92.81,92.69,92.78,13600.0,90.7762,90.8153,90.6979,90.7859,13600.0
2022-10-24 13:40:00,92.9,93.21,92.9,93.08,32108.0,90.9034,91.2067,90.9034,91.0795,32108.0
2022-10-24 13:50:00,93.14,93.21,92.98,92.98,10812.0,91.1382,91.2067,90.9816,90.9816,10812.0
2022-10-24 14:00:00,93.01,93.36,92.99,93.31,6600.0,91.011,91.3535,90.9914,91.3045,6600.0
2022-10-24 14:10:00,93.25,93.42,93.25,93.39,3000.0,91.2458,91.4122,91.2458,91.3828,3000.0
2022-10-24 14:20:00,93.36,93.41,93.28,93.36,34970.0,91.3535,91.4024,91.2752,91.3535,34970.0
2022-10-24 14:30:00,93.41,93.44,93.32,93.44,4334.0,91.4024,91.4318,91.3143,91.4318,4334.0
2022-10-24 14:40:00,93.46,93.55,93.32,93.53,8898.0,91.4513,91.5394,91.3143,91.5198,8898.0
2022-10-24 14:50:00,93.42,93.54,93.39,93.51,4396.0,91.4122,91.5296,91.3828,91.5002,4396.0
2022-10-24 15:00:00,93.53,93.75,93.53,93.61,12382.0,91.5198,91.7351,91.5198,91.5981,12382.0
2022-10-24 15:10:00,93.64,93.85,93.64,93.84,3898.0,91.6275,91.8329,91.6275,91.8232,3898.0
2022-10-24 15:20:00,93.81,93.82,93.66,93.72,5138.0,91.7938,91.8036,91.647,91.7057,5138.0
2022-10-24 15:30:00,93.65,93.71,93.58,93.64,16364.0,91.6372,91.696,91.5687,91.6275,16364.0
2022-10-24 15:40:00,93.66,93.66,93.5,93.51,19226.0,91.647,91.647,91.4905,91.5002,19226.0
2022-10-24 15:50:00,93.48,93.56,93.3,93.44,94724.0,91.4709,91.5492,91.2948,91.4318,94724.0
2022-10-25 09:30:00,93.73,94.42,93.65,94.42,25100.0,91.7155,92.3907,91.6372,92.3907,25100.0
2022-10-25 09:40:00,94.33,95.44,94.22,95.44,24844.0,92.3026,93.3888,92.195,93.3888,24844.0
2022-10-25 09:50:00,95.22,95.44,95.0,95.25,6514.0,93.1735,93.3888,92.9582,93.2029,6514.0
2022-10-25 10:00:00,95.25,95.39,94.95,95.18,9264.0,93.2029,93.3398,92.9093,93.1344,9264.0
2022-10-25 10:10:00,95.24,95.49,95.06,95.14,42534.0,93.1931,93.4377,93.0169,93.0952,42534.0
2022-10-25 10:20:00,95.15,95.26,94.95,95.16,43904.0,93.105,93.2126,92.9093,93.1148,43904.0
2022-10-25 10:30:00,95.01,95.08,94.72,94.74,11984.0,92.968,93.0365,92.6842,92.7038,11984.0
2022-10-25 10:40:00,94.73,94.92,94.65,94.89,13390.0,92.694,92.8799,92.6157,92.8506,13390.0
2022-10-25 10:50:00,94.92,94.96,94.72,94.84,7602.0,92.8799,92.9191,92.6842,92.8017,7602.0
2022-10-25 11:00:00,94.81,95.19,94.73,95.19,16036.0,92.7723,93.1441,92.694,93.1441,16036.0
2022-10-25 11:10:00,95.21,95.28,95.04,95.25,9316.0,93.1637,93.2322,92.9974,93.2029,9316.0
2022-10-25 11:20:00,95.27,95.42,95.23,95.33,13910.0,93.2224,93.3692,93.1833,93.2811,13910.0
2022-10-25 11:30:00,95.34,95.52,95.31,95.52,27592.0,93.2909,93.467,93.2616,93.467,27592.0
2022-10-25 11:40:00,95.53,95.63,95.36,95.45,28626.0,93.4768,93.5747,93.3105,93.3986,28626.0
2022-10-25 11:50:00,95.45,95.45,95.23,95.26,31584.0,93.3986,93.3986,93.1833,93.2126,31584.0
2022-10-25 12:00:00,95.23,95.23,95.01,95.05,31980.0,93.1833,93.1833,92.968,93.0072,31980.0
2022-10-25 12:10:00,95.03,95.31,95.01,95.31,23176.0,92.9876,93.2616,92.968,93.2616,23176.0
2022-10-25 12:20:00,95.3,95.37,95.19,95.23,30806.0,93.2518,93.3203,93.1441,93.1833,30806.0
2022-10-25 12:30:00,95.24,95.27,94.98,94.98,25756.0,93.1931,93.2224,92.9387,92.9387,25756.0
2022-10-25 12:40:00,94.96,95.02,94.79,94.82,23272.0,92.9191,92.9778,92.7527,92.7821,23272.0
2022-10-25 12:50:00,94.82,94.85,94.65,94.78,23168.0,92.7821,92.8114,92.6157,92.743,23168.0
2022-10-25 13:00:00,94.79,94.96,94.55,94.72,28386.0,92.7527,92.9191,92.5179,92.6842,28386.0
2022-10-25 13:10:00,94.7,94.73,94.36,94.56,54620.0,92.6647,92.694,92.332,92.5277,54620.0
2022-10-25 13:20:00,94.56,94.7,94.46,94.65,37042.0,92.5277,92.6647,92.4298,92.6157,37042.0
2022-10-25 13:30:00,94.69,94.8,94.61,94.61,44032.0,92.6549,92.7625,92.5766,92.5766,44032.0
2022-10-25 13:40:00,94.64,94.66,94.45,94.52,34520.0,92.606,92.6255,92.42,92.4885,34520.0
2022-10-25 13:50:00,94.5,94.57,94.45,94.54,19430.0,92.469,92.5375,92.42,92.5081,19430.0
2022-10-25 14:00:00,94.53,94.8,94.53,94.78,23962.0,92.4983,92.7625,92.4983,92.743,23962.0
2022-10-25 14:10:00,94.81,94.94,94.72,94.91,23034.0,92.7723,92.8995,92.6842,92.8702,23034.0
2022-10-25 14:20:00,94.89,94.96,94.86,94.94,19706.0,92.8506,92.9191,92.8212,92.8995,19706.0
2022-10-25 14:30:00,94.97,95.06,94.89,95.06,41266.0,92.9289,93.0169,92.8506,93.0169,41266.0
2022-10-25 14:40:00,95.05,95.07,94.73,94.73,14988.0,93.0072,93.0267,92.694,92.694,14988.0
2022-10-25 14:50:00,94.72,94.83,94.67,94.67,15304.0,92.6842,92.7919,92.6353,92.6353,15304.0
2022-10-25 15:00:00,94.72,94.85,94.6,94.85,22120.0,92.6842,92.8114,92.5668,92.8114,22120.0
2022-10-25 15:10:00,94.83,94.88,94.76,94.81,30368.0,92.7919,92.8408,92.7234,92.7723,30368.0
2022-10-25 15:20:00,94.79,94.92,94.69,94.92,36986.0,92.7527,92.8799,92.6549,92.8799,36986.0
2022-10-25 15:30:00,94.95,95.13,94.91,94.94,81164.0,92.9093,93.0854,92.8702,92.8995,81164.0
2022-10-25 15:40:00,94.95,94.95,94.8,94.94,126086.0,92.9093,92.9093,92.7625,92.8995,126086.0
2022-10-25 15:50:00,94.93,94.99,94.77,94.99,260986.0,92.8897,92.9484,92.7332,92.9484,260986.0
2022-10-26 09:30:00,93.38,93.71,92.8,93.71,36434.0,91.373,91.696,90.8055,91.696,36434.0
2022-10-26 09:40:00,93.65,93.88,93.44,93.86,27664.0,91.6372,91.8623,91.4318,91.8427,27664.0
2022-10-26 09:50:00,93.94,94.47,93.94,94.19,16450.0,91.921,92.4396,91.921,92.1656,16450.0
2022-10-26 10:00:00,94.28,94.94,94.28,94.67,74782.0,92.2537,92.8995,92.2537,92.6353,74782.0
2022-10-26 10:10:00,94.69,94.89,94.48,94.74,35630.0,92.6549,92.8506,92.4494,92.7038,35630.0
2022-10-26 10:20:00,94.7,95.19,94.37,95.11,33456.0,92.6647,93.1441,92.3418,93.0659,33456.0
2022-10-26 10:30:00,95.0,95.24,94.8,95.23,29730.0,92.9582,93.1931,92.7625,93.1833,29730.0
2022-10-26 10:40:00,95.25,95.82,95.16,95.77,26846.0,93.2029,93.7606,93.1148,93.7117,26846.0
2022-10-26 10:50:00,95.77,95.85,95.32,95.41,17260.0,93.7117,93.79,93.2713,93.3594,17260.0
2022-10-26 11:00:00,95.45,95.98,95.45,95.91,15776.0,93.3986,93.9172,93.3986,93.8487,15776.0
2022-10-26 11:10:00,95.88,96.1,95.79,96.08,17098.0,93.8193,94.0346,93.7312,94.015,17098.0
2022-10-26 11:20:00,96.08,96.1,95.92,95.99,15306.0,94.015,94.0346,93.8585,93.9269,15306.0
2022-10-26 11:30:00,95.98,96.18,95.87,96.18,13190.0,93.9172,94.1129,93.8095,94.1129,13190.0
2022-10-26 11:40:00,96.14,96.15,95.76,95.77,8880.0,94.0737,94.0835,93.7019,93.7117,8880.0
2022-10-26 11:50:00,95.77,95.77,95.57,95.64,7322.0,93.7117,93.7117,93.516,93.5845,7322.0
2022-10-26 12:00:00,95.81,95.88,95.41,95.47,5498.0,93.7508,93.8193,93.3594,93.4181,5498.0
2022-10-26 12:10:00,95.52,95.89,95.52,95.85,5502.0,93.467,93.8291,93.467,93.79,5502.0
2022-10-26 12:20:00,95.85,95.85,95.7,95.75,13128.0,93.79,93.79,93.6432,93.6921,13128.0
2022-10-26 12:30:00,95.78,95.86,95.73,95.75,10850.0,93.7215,93.7997,93.6725,93.6921,10850.0
2022-10-26 12:40:00,95.71,95.71,95.36,95.36,15712.0,93.653,93.653,93.3105,93.3105,15712.0
2022-10-26 12:50:00,95.33,95.33,94.65,94.67,48604.0,93.2811,93.2811,92.6157,92.6353,48604.0
2022-10-26 13:00:00,94.67,94.67,94.32,94.43,50502.0,92.6353,92.6353,92.2928,92.4005,50502.0
2022-10-26 13:10:00,94.45,94.56,94.15,94.26,30586.0,92.42,92.5277,92.1265,92.2341,30586.0
2022-10-26 13:20:00,94.32,94.33,93.88,93.94,9388.0,92.2928,92.3026,91.8623,91.921,9388.0
2022-10-26 13:30:00,93.94,93.96,93.74,93.88,21142.0,91.921,91.9406,91.7253,91.8623,21142.0
2022-10-26 13:40:00,93.92,94.15,93.92,94.08,10546.0,91.9014,92.1265,91.9014,92.058,10546.0
2022-10-26 13:50:00,94.07,94.44,94.07,94.4,3502.0,92.0482,92.4103,92.0482,92.3711,3502.0
2022-10-26 14:00:00,94.36,94.6,94.36,94.54,5800.0,92.332,92.5668,92.332,92.5081,5800.0
2022-10-26 14:10:00,94.53,94.62,94.29,94.29,5000.0,92.4983,92.5864,92.2635,92.2635,5000.0
2022-10-26 14:20:00,94.26,94.32,94.11,94.11,9254.0,92.2341,92.2928,92.0874,92.0874,9254.0
2022-10-26 14:30:00,94.08,94.39,94.08,94.31,3044.0,92.058,92.3613,92.058,92.2831,3044.0
2022-10-26 14:40:00,94.35,94.35,94.08,94.12,6000.0,92.3222,92.3222,92.058,92.0971,6000.0
2022-10-26 14:50:00,94.21,94.35,94.13,94.27,8346.0,92.1852,92.3222,92.1069,92.2439,8346.0
2022-10-26 15:00:00,94.22,94.22,93.87,94.01,24324.0,92.195,92.195,91.8525,91.9895,24324.0
2022-10-26 15:10:00,94.02,94.17,93.82,94.17,12544.0,91.9993,92.1461,91.8036,92.1461,12544.0
2022-10-26 15:20:00,94.19,94.19,93.89,93.99,8290.0,92.1656,92.1656,91.8721,91.9699,8290.0
2022-10-26 15:30:00,93.97,94.07,93.89,94.02,11748.0,91.9504,92.0482,91.8721,91.9993,11748.0
2022-10-26 15:40:00,94.04,94.24,94.02,94.1,31874.0,92.0189,92.2146,91.9993,92.0776,31874.0
2022-10-26 15:50:00,94.02,94.16,93.92,94.01,66694.0,91.9993,92.1363,91.9014,91.9895,66694.0
2022-10-27 09:30:00,95.33,95.98,95.03,95.03,41952.0,93.2811,93.9172,92.9876,92.9876,41952.0
2022-10-27 09:40:00,95.0,95.0,93.88,93.88,36256.0,92.9582,92.9582,91.8623,91.8623,36256.0
2022-10-27 09:50:00,93.88,93.91,93.19,93.61,41946.0,91.8623,91.8917,91.1871,91.5981,41946.0
2022-10-27 10:00:00,93.42,94.43,93.41,94.4,43736.0,91.4122,92.4005,91.4024,92.3711,43736.0
2022-10-27 10:10:00,94.4,95.08,94.15,95.08,31302.0,92.3711,93.0365,92.1265,93.0365,31302.0
2022-10-27 10:20:00,95.12,95.42,95.08,95.28,24680.0,93.0756,93.3692,93.0365,93.2322,24680.0
2022-10-27 10:30:00,95.26,95.49,94.74,94.79,15536.0,93.2126,93.4377,92.7038,92.7527,15536.0
2022-10-27 10:40:00,94.7,94.7,94.45,94.45,12000.0,92.6647,92.6647,92.42,92.42,12000.0
2022-10-27 10:50:00,94.52,94.94,94.12,94.14,12380.0,92.4885,92.8995,92.0971,92.1167,12380.0
2022-10-27 11:00:00,94.13,94.73,94.07,94.65,15508.0,92.1069,92.694,92.0482,92.6157,15508.0
2022-10-27 11:10:00,94.78,94.83,94.18,94.3,8702.0,92.743,92.7919,92.1558,92.2733,8702.0
2022-10-27 11:20:00,94.25,94.64,94.19,94.19,4756.0,92.2243,92.606,92.1656,92.1656,4756.0
2022-10-27 11:30:00,94.14,94.61,94.03,94.11,10426.0,92.1167,92.5766,92.0091,92.0874,10426.0
2022-10-27 11:40:00,94.06,94.08,93.94,93.95,5738.0,92.0384,92.058,91.921,91.9308,5738.0
2022-10-27 11:50:00,93.98,93.98,93.59,93.6,5334.0,91.9601,91.9601,91.5785,91.5883,5334.0
2022-10-27 12:00:00,93.58,94.04,93.58,93.89,8022.0,91.5687,92.0189,91.5687,91.8721,8022.0
2022-10-27 12:10:00,93.81,94.02,93.71,93.83,12448.0,91.7938,91.9993,91.696,91.8134,12448.0
2022-10-27 12:20:00,93.79,93.81,93.45,93.45,14750.0,91.7742,91.7938,91.4415,91.4415,14750.0
2022-10-27 12:30:00,93.43,93.72,93.43,93.7,12560.0,91.422,91.7057,91.422,91.6862,12560.0
2022-10-27 12:40:00,93.7,93.92,93.61,93.92,8504.0,91.6862,91.9014,91.5981,91.9014,8504.0
2022-10-27 12:50:00,93.84,93.88,93.75,93.79,13366.0,91.8232,91.8623,91.7351,91.7742,13366.0
2022-10-27 13:00:00,93.78,94.12,93.58,94.11,16200.0,91.7644,92.0971,91.5687,92.0874,16200.0
2022-10-27 13:10:00,94.1,94.1,93.81,94.06,58890.0,92.0776,92.0776,91.7938,92.0384,58890.0
2022-10-27 13:20:00,94.06,94.21,93.83,93.86,14684.0,92.0384,92.1852,91.8134,91.8427,14684.0
2022-10-27 13:30:00,93.85,93.87,93.6,93.6,31478.0,91.8329,91.8525,91.5883,91.5883,31478.0
2022-10-27 13:40:00,93.59,93.81,93.59,93.72,15028.0,91.5785,91.7938,91.5785,91.7057,15028.0
2022-10-27 13:50:00,93.71,93.71,93.58,93.58,30094.0,91.696,91.696,91.5687,91.5687,30094.0
2022-10-27 14:00:00,93.58,93.67,93.32,93.33,27944.0,91.5687,91.6568,91.3143,91.3241,27944.0
2022-10-27 14:10:00,93.32,93.32,93.17,93.31,43374.0,91.3143,91.3143,91.1676,91.3045,43374.0
2022-10-27 14:20:00,93.3,93.46,93.24,93.44,23132.0,91.2948,91.4513,91.2361,91.4318,23132.0
2022-10-27 14:30:00,93.42,93.49,93.33,93.39,45438.0,91.4122,91.4807,91.3241,91.3828,45438.0
2022-10-27 14:40:00,93.39,93.48,93.22,93.22,26310.0,91.3828,91.4709,91.2165,91.2165,26310.0
2022-10-27 14:50:00,93.23,93.31,93.17,93.17,28938.0,91.2263,91.3045,91.1676,91.1676,28938.0
2022-10-27 15:00:00,93.3,93.42,93.01,93.03,17038.0,91.2948,91.4122,91.011,91.0306,17038.0
2022-10-27 15:10:00,93.05,93.36,92.95,93.36,13800.0,91.0501,91.3535,90.9523,91.3535,13800.0
2022-10-27 15:20:00,93.34,93.42,93.19,93.24,19850.0,91.3339,91.4122,91.1871,91.2361,19850.0
2022-10-27 15:30:00,93.23,93.44,93.16,93.28,25942.0,91.2263,91.4318,91.1578,91.2752,25942.0
2022-10-27 15:40:00,93.25,93.28,93.04,93.15,67294.0,91.2458,91.2752,91.0404,91.148,67294.0
2022-10-27 15:50:00,93.14,93.24,92.74,92.86,105426.0,91.1382,91.2361,90.7468,90.8642,105426.0
2022-10-28 09:30:00,93.21,94.56,92.97,94.22,98558.0,91.2067,92.5277,90.9719,92.195,98558.0
2022-10-28 09:40:00,94.28,94.71,94.23,94.3,46068.0,92.2537,92.6745,92.2048,92.2733,46068.0
2022-10-28 09:50:00,94.19,94.41,93.91,94.29,23572.0,92.1656,92.3809,91.8917,92.2635,23572.0
2022-10-28 10:00:00,94.5,94.55,93.81,93.84,8506.0,92.469,92.5179,91.7938,91.8232,8506.0
2022-10-28 10:10:00,93.86,93.86,93.21,93.69,22208.0,91.8427,91.8427,91.2067,91.6764,22208.0
2022-10-28 10:20:00,93.64,94.38,93.42,94.33,14554.0,91.6275,92.3516,91.4122,92.3026,14554.0
2022-10-28 10:30:00,94.35,94.66,94.17,94.41,18200.0,92.3222,92.6255,92.1461,92.3809,18200.0
2022-10-28 10:40:00,94.49,94.85,94.33,94.79,12828.0,92.4592,92.8114,92.3026,92.7527,12828.0
2022-10-28 10:50:00,94.88,95.13,94.83,95.06,4706.0,92.8408,93.0854,92.7919,93.0169,4706.0
2022-10-28 11:00:00,95.17,95.45,95.02,95.41,11030.0,93.1246,93.3986,92.9778,93.3594,11030.0
2022-10-28 11:10:00,95.51,95.63,95.36,95.54,15544.0,93.4573,93.5747,93.3105,93.4866,15544.0
2022-10-28 11:20:00,95.6,95.73,95.47,95.5,10310.0,93.5453,93.6725,93.4181,93.4475,10310.0
2022-10-28 11:30:00,95.44,95.69,95.38,95.69,9652.0,93.3888,93.6334,93.3301,93.6334,9652.0
2022-10-28 11:40:00,95.69,95.96,95.68,95.85,10542.0,93.6334,93.8976,93.6236,93.79,10542.0
2022-10-28 11:50:00,95.71,95.77,95.46,95.46,8718.0,93.653,93.7117,93.4083,93.4083,8718.0
2022-10-28 12:00:00,95.68,95.72,95.47,95.47,2808.0,93.6236,93.6628,93.4181,93.4181,2808.0
2022-10-28 12:10:00,95.56,95.96,95.56,95.94,6570.0,93.5062,93.8976,93.5062,93.878,6570.0
2022-10-28 12:20:00,95.92,96.16,95.86,96.16,7940.0,93.8585,94.0933,93.7997,94.0933,7940.0
2022-10-28 12:30:00,96.13,96.25,96.04,96.07,10514.0,94.0639,94.1814,93.9759,94.0052,10514.0
2022-10-28 12:40:00,96.11,96.12,95.7,95.92,23740.0,94.0444,94.0542,93.6432,93.8585,23740.0
2022-10-28 12:50:00,95.94,96.06,95.9,95.96,15086.0,93.878,93.9954,93.8389,93.8976,15086.0
2022-10-28 13:00:00,95.92,96.02,95.91,96.02,9192.0,93.8585,93.9563,93.8487,93.9563,9192.0
2022-10-28 13:10:00,96.0,96.01,95.82,95.86,12936.0,93.9367,93.9465,93.7606,93.7997,12936.0
2022-10-28 13:20:00,95.73,95.86,95.71,95.71,9716.0,93.6725,93.7997,93.653,93.653,9716.0
2022-10-28 13:30:00,95.74,95.91,95.7,95.83,16592.0,93.6823,93.8487,93.6432,93.7704,16592.0
2022-10-28 13:40:00,95.83,95.83,95.64,95.66,3058.0,93.7704,93.7704,93.5845,93.604,3058.0
2022-10-28 13:50:00,95.64,95.78,95.64,95.65,15712.0,93.5845,93.7215,93.5845,93.5943,15712.0
2022-10-28 14:00:00,95.66,95.74,95.53,95.56,23714.0,93.604,93.6823,93.4768,93.5062,23714.0
2022-10-28 14:10:00,95.68,95.91,95.67,95.83,5600.0,93.6236,93.8487,93.6138,93.7704,5600.0
2022-10-28 14:20:00,95.85,95.88,95.71,95.76,29458.0,93.79,93.8193,93.653,93.7019,29458.0
2022-10-28 14:30:00,95.74,95.88,95.69,95.88,30662.0,93.6823,93.8193,93.6334,93.8193,30662.0
2022-10-28 14:40:00,95.88,95.95,95.85,95.89,10380.0,93.8193,93.8878,93.79,93.8291,10380.0
2022-10-28 14:50:00,95.94,96.0,95.83,95.97,7302.0,93.878,93.9367,93.7704,93.9074,7302.0
2022-10-28 15:00:00,95.94,96.01,95.82,95.91,22954.0,93.878,93.9465,93.7606,93.8487,22954.0
2022-10-28 15:10:00,96.01,96.06,95.95,96.03,10858.0,93.9465,93.9954,93.8878,93.9661,10858.0
2022-10-28 15:20:00,96.06,96.29,96.06,96.23,21610.0,93.9954,94.2205,93.9954,94.1618,21610.0
2022-10-28 15:30:00,96.18,96.31,96.11,96.23,23636.0,94.1129,94.2401,94.0444,94.1618,23636.0
2022-10-28 15:40:00,96.22,96.38,96.21,96.35,47260.0,94.152,94.3086,94.1422,94.2792,47260.0
2022-10-28 15:50:00,96.35,96.52,96.28,96.42,130694.0,94.2792,94.4456,94.2107,94.3477,130694.0
2022-10-31 09:30:00,95.53,95.83,94.95,95.26,27400.0,93.4768,93.7704,92.9093,93.2126,27400.0
2022-10-31 09:40:00,95.12,95.39,94.17,94.29,28570.0,93.0756,93.3398,92.1461,92.2635,28570.0
2022-10-31 09:50:00,94.21,94.81,94.1,94.54,12368.0,92.1852,92.7723,92.0776,92.5081,12368.0
2022-10-31 10:00:00,94.56,94.99,94.5,94.76,25590.0,92.5277,92.9484,92.469,92.7234,25590.0
2022-10-31 10:10:00,94.58,94.94,94.56,94.89,12086.0,92.5473,92.8995,92.5277,92.8506,12086.0
2022-10-31 10:20:00,94.87,94.92,94.58,94.66,15460.0,92.831,92.8799,92.5473,92.6255,15460.0
2022-10-31 10:30:00,94.64,94.72,94.14,94.46,9624.0,92.606,92.6842,92.1167,92.4298,9624.0
2022-10-31 10:40:00,94.44,94.78,94.35,94.6,13646.0,92.4103,92.743,92.3222,92.5668,13646.0
2022-10-31 10:50:00,94.64,94.66,94.38,94.43,4204.0,92.606,92.6255,92.3516,92.4005,4204.0
2022-10-31 11:00:00,94.47,94.67,94.23,94.51,8810.0,92.4396,92.6353,92.2048,92.4788,8810.0
2022-10-31 11:10:00,94.4,94.6,94.37,94.57,22318.0,92.3711,92.5668,92.3418,92.5375,22318.0
2022-10-31 11:20:00,94.56,94.92,94.52,94.89,9478.0,92.5277,92.8799,92.4885,92.8506,9478.0
2022-10-31 11:30:00,94.83,94.91,94.75,94.82,8850.0,92.7919,92.8702,92.7136,92.7821,8850.0
2022-10-31 11:40:00,94.83,95.17,94.83,95.17,2600.0,92.7919,93.1246,92.7919,93.1246,2600.0
2022-10-31 11:50:00,95.21,95.29,94.7,94.75,15726.0,93.1637,93.242,92.6647,92.7136,15726.0
2022-10-31 12:00:00,94.88,94.92,94.64,94.64,2800.0,92.8408,92.8799,92.606,92.606,2800.0
2022-10-31 12:10:00,94.7,95.31,94.69,95.28,3800.0,92.6647,93.2616,92.6549,93.2322,3800.0
2022-10-31 12:20:00,95.2,95.2,94.91,94.91,3400.0,93.1539,93.1539,92.8702,92.8702,3400.0
2022-10-31 12:30:00,94.84,94.94,94.66,94.67,2400.0,92.8017,92.8995,92.6255,92.6353,2400.0
2022-10-31 12:40:00,94.67,94.7,94.39,94.62,4000.0,92.6353,92.6647,92.3613,92.5864,4000.0
2022-10-31 12:50:00,94.72,94.83,94.61,94.83,6400.0,92.6842,92.7919,92.5766,92.7919,6400.0
2022-10-31 13:00:00,94.81,94.85,94.76,94.83,2140.0,92.7723,92.8114,92.7234,92.7919,2140.0
2022-10-31 13:10:00,94.97,95.3,94.92,95.3,5286.0,92.9289,93.2518,92.8799,93.2518,5286.0
2022-10-31 13:20:00,95.26,95.4,95.26,95.35,15200.0,93.2126,93.3496,93.2126,93.3007,15200.0
2022-10-31 13:30:00,95.39,95.47,95.33,95.37,5000.0,93.3398,93.4181,93.2811,93.3203,5000.0
2022-10-31 13:40:00,95.35,95.36,95.08,95.11,5040.0,93.3007,93.3105,93.0365,93.0659,5040.0
2022-10-31 13:50:00,95.14,95.17,95.01,95.14,3400.0,93.0952,93.1246,92.968,93.0952,3400.0
2022-10-31 14:00:00,95.18,95.31,95.0,95.0,6200.0,93.1344,93.2616,92.9582,92.9582,6200.0
2022-10-31 14:10:00,94.96,95.08,94.92,95.03,4600.0,92.9191,93.0365,92.8799,92.9876,4600.0
2022-10-31 14:20:00,95.01,95.16,95.01,95.06,4400.0,92.968,93.1148,92.968,93.0169,4400.0
2022-10-31 14:30:00,95.1,95.35,95.1,95.31,6200.0,93.0561,93.3007,93.0561,93.2616,6200.0
2022-10-31 14:40:00,95.25,95.36,95.13,95.14,6500.0,93.2029,93.3105,93.0854,93.0952,6500.0
2022-10-31 14:50:00,95.15,95.34,95.08,95.1,10400.0,93.105,93.2909,93.0365,93.0561,10400.0
2022-10-31 15:00:00,95.09,95.09,94.67,94.71,8374.0,93.0463,93.0463,92.6353,92.6745,8374.0
2022-10-31 15:10:00,94.72,94.82,94.63,94.79,19548.0,92.6842,92.7821,92.5962,92.7527,19548.0
2022-10-31 15:20:00,94.78,94.86,94.71,94.78,11544.0,92.743,92.8212,92.6745,92.743,11544.0
2022-10-31 15:30:00,94.73,95.03,94.68,95.03,20150.0,92.694,92.9876,92.6451,92.9876,20150.0
2022-10-31 15:40:00,95.04,95.04,94.8,94.84,24024.0,92.9974,92.9974,92.7625,92.8017,24024.0
2022-10-31 15:50:00,94.81,94.88,94.58,94.69,71840.0,92.7723,92.8408,92.5473,92.6549,71840.0
2022-11-01 09:30:00,96.75,96.83,96.36,96.64,17580.0,94.6706,94.7489,94.289,94.563,17580.0
2022-11-01 09:40:00,96.69,96.69,95.97,96.19,17270.0,94.6119,94.6119,93.9074,94.1226,17270.0
2022-11-01 09:50:00,96.08,96.29,95.82,96.22,13460.0,94.015,94.2205,93.7606,94.152,13460.0
2022-11-01 10:00:00,96.15,96.15,94.96,94.96,20220.0,94.0835,94.0835,92.9191,92.9191,20220.0
2022-11-01 10:10:00,95.06,95.57,94.93,95.44,13030.0,93.0169,93.516,92.8897,93.3888,13030.0
2022-11-01 10:20:00,95.26,95.6,95.16,95.6,15470.0,93.2126,93.5453,93.1148,93.5453,15470.0
2022-11-01 10:30:00,95.7,95.82,95.45,95.48,7536.0,93.6432,93.7606,93.3986,93.4279,7536.0
2022-11-01 10:40:00,95.2,95.36,95.04,95.28,9672.0,93.1539,93.3105,92.9974,93.2322,9672.0
2022-11-01 10:50:00,95.3,95.54,95.11,95.11,4848.0,93.2518,93.4866,93.0659,93.0659,4848.0
2022-11-01 11:00:00,95.15,95.5,95.15,95.36,5602.0,93.105,93.4475,93.105,93.3105,5602.0
2022-11-01 11:10:00,95.54,95.61,95.47,95.47,1426.0,93.4866,93.5551,93.4181,93.4181,1426.0
2022-11-01 11:20:00,95.36,95.69,95.36,95.69,2892.0,93.3105,93.6334,93.3105,93.6334,2892.0
2022-11-01 11:30:00,95.74,95.79,95.14,95.23,8000.0,93.6823,93.7312,93.0952,93.1833,8000.0
2022-11-01 11:40:00,95.33,95.45,95.17,95.45,3690.0,93.2811,93.3986,93.1246,93.3986,3690.0
2022-11-01 11:50:00,95.41,95.72,95.41,95.64,6414.0,93.3594,93.6628,93.3594,93.5845,6414.0
2022-11-01 12:00:00,95.63,96.13,95.61,95.91,7902.0,93.5747,94.0639,93.5551,93.8487,7902.0
2022-11-01 12:10:00,95.92,95.92,95.7,95.72,5592.0,93.8585,93.8585,93.6432,93.6628,5592.0
2022-11-01 12:20:00,95.72,95.78,95.6,95.6,3494.0,93.6628,93.7215,93.5453,93.5453,3494.0
2022-11-01 12:30:00,95.58,95.64,95.42,95.42,3264.0,93.5258,93.5845,93.3692,93.3692,3264.0
2022-11-01 12:40:00,95.47,95.67,95.47,95.64,5710.0,93.4181,93.6138,93.4181,93.5845,5710.0
2022-11-01 12:50:00,95.64,95.64,95.45,95.63,10442.0,93.5845,93.5845,93.3986,93.5747,10442.0
2022-11-01 13:00:00,95.59,95.6,95.37,95.37,6780.0,93.5355,93.5453,93.3203,93.3203,6780.0
2022-11-01 13:10:00,95.57,95.61,95.49,95.61,3196.0,93.516,93.5551,93.4377,93.5551,3196.0
2022-11-01 13:20:00,95.64,95.68,95.53,95.57,3808.0,93.5845,93.6236,93.4768,93.516,3808.0
2022-11-01 13:30:00,95.52,95.53,95.21,95.21,3444.0,93.467,93.4768,93.1637,93.1637,3444.0
2022-11-01 13:40:00,95.26,95.55,95.26,95.49,3490.0,93.2126,93.4964,93.2126,93.4377,3490.0
2022-11-01 13:50:00,95.54,95.54,95.42,95.5,5156.0,93.4866,93.4866,93.3692,93.4475,5156.0
2022-11-01 14:00:00,95.56,95.56,95.47,95.52,4088.0,93.5062,93.5062,93.4181,93.467,4088.0
2022-11-01 14:10:00,95.63,95.63,95.55,95.62,4936.0,93.5747,93.5747,93.4964,93.5649,4936.0
2022-11-01 14:20:00,95.58,95.65,95.49,95.58,7400.0,93.5258,93.5943,93.4377,93.5258,7400.0
2022-11-01 14:30:00,95.58,95.63,95.44,95.52,7324.0,93.5258,93.5747,93.3888,93.467,7324.0
2022-11-01 14:40:00,95.58,95.58,95.39,95.55,6834.0,93.5258,93.5258,93.3398,93.4964,6834.0
2022-11-01 14:50:00,95.63,95.89,95.63,95.89,9484.0,93.5747,93.8291,93.5747,93.8291,9484.0
2022-11-01 15:00:00,95.85,95.98,95.8,95.91,10624.0,93.79,93.9172,93.741,93.8487,10624.0
2022-11-01 15:10:00,95.82,95.85,95.61,95.67,12080.0,93.7606,93.79,93.5551,93.6138,12080.0
2022-11-01 15:20:00,95.68,95.75,95.55,95.58,11124.0,93.6236,93.6921,93.4964,93.5258,11124.0
2022-11-01 15:30:00,95.58,95.71,95.51,95.51,16516.0,93.5258,93.653,93.4573,93.4573,16516.0
2022-11-01 15:40:00,95.49,95.63,95.48,95.61,16400.0,93.4377,93.5747,93.4279,93.5551,16400.0
2022-11-01 15:50:00,95.59,95.59,95.27,95.27,68420.0,93.5355,93.5355,93.2224,93.2224,68420.0
2022-11-02 09:30:00,96.0,96.15,95.45,96.01,26486.0,93.9367,94.0835,93.3986,93.9465,26486.0
2022-11-02 09:40:00,96.05,96.75,96.05,96.36,15632.0,93.9857,94.6706,93.9857,94.289,15632.0
2022-11-02 09:50:00,96.49,96.64,96.2,96.29,27164.0,94.4162,94.563,94.1324,94.2205,27164.0
2022-11-02 10:00:00,96.41,96.46,96.19,96.32,2688.0,94.3379,94.3868,94.1226,94.2499,2688.0
2022-11-02 10:10:00,96.42,96.42,96.03,96.17,1800.0,94.3477,94.3477,93.9661,94.1031,1800.0
2022-11-02 10:20:00,96.29,96.29,95.81,95.81,9720.0,94.2205,94.2205,93.7508,93.7508,9720.0
2022-11-02 10:30:00,95.92,96.0,95.73,95.99,6420.0,93.8585,93.9367,93.6725,93.9269,6420.0
2022-11-02 10:40:00,96.05,96.19,95.97,96.07,3400.0,93.9857,94.1226,93.9074,94.0052,3400.0
2022-11-02 10:50:00,96.01,96.24,96.01,96.16,1600.0,93.9465,94.1716,93.9465,94.0933,1600.0
2022-11-02 11:00:00,96.25,96.25,96.11,96.11,2200.0,94.1814,94.1814,94.0444,94.0444,2200.0
2022-11-02 11:10:00,96.11,96.22,95.92,95.92,3200.0,94.0444,94.152,93.8585,93.8585,3200.0
2022-11-02 11:20:00,95.96,95.98,95.82,95.82,3600.0,93.8976,93.9172,93.7606,93.7606,3600.0
2022-11-02 11:30:00,95.87,96.04,95.82,95.89,2484.0,93.8095,93.9759,93.7606,93.8291,2484.0
2022-11-02 11:40:00,95.82,95.94,95.82,95.94,1800.0,93.7606,93.878,93.7606,93.878,1800.0
2022-11-02 11:50:00,95.91,96.01,95.82,95.83,4134.0,93.8487,93.9465,93.7606,93.7704,4134.0
2022-11-02 12:00:00,95.83,95.89,95.63,95.71,13586.0,93.7704,93.8291,93.5747,93.653,13586.0
2022-11-02 12:10:00,95.79,95.79,95.58,95.58,3496.0,93.7312,93.7312,93.5258,93.5258,3496.0
2022-11-02 12:20:00,95.62,95.66,95.37,95.38,10252.0,93.5649,93.604,93.3203,93.3301,10252.0
2022-11-02 12:30:00,95.38,95.39,95.24,95.25,8800.0,93.3301,93.3398,93.1931,93.2029,8800.0
2022-11-02 12:40:00,95.24,95.46,95.24,95.41,4400.0,93.1931,93.4083,93.1931,93.3594,4400.0
2022-11-02 12:50:00,95.5,95.61,95.5,95.55,2400.0,93.4475,93.5551,93.4475,93.4964,2400.0
2022-11-02 13:00:00,95.53,95.55,95.45,95.45,2600.0,93.4768,93.4964,93.3986,93.3986,2600.0
2022-11-02 13:10:00,95.49,95.55,95.44,95.55,6600.0,93.4377,93.4964,93.3888,93.4964,6600.0
2022-11-02 13:20:00,95.5,95.5,95.31,95.38,3530.0,93.4475,93.4475,93.2616,93.3301,3530.0
2022-11-02 13:30:00,95.42,95.49,95.36,95.48,5890.0,93.3692,93.4377,93.3105,93.4279,5890.0
2022-11-02 13:40:00,95.48,95.84,95.48,95.84,7724.0,93.4279,93.7802,93.4279,93.7802,7724.0
2022-11-02 13:50:00,95.81,95.92,95.7,95.73,17186.0,93.7508,93.8585,93.6432,93.6725,17186.0
2022-11-02 14:00:00,95.83,97.47,95.8,97.12,54926.0,93.7704,95.3751,93.741,95.0327,54926.0
2022-11-02 14:10:00,97.09,97.22,96.57,96.82,20696.0,95.0033,95.1305,94.4945,94.7391,20696.0
2022-11-02 14:20:00,96.83,97.55,96.77,97.55,21880.0,94.7489,95.4534,94.6902,95.4534,21880.0
2022-11-02 14:30:00,97.57,97.67,95.42,96.11,116482.0,95.473,95.5708,93.3692,94.0444,116482.0
2022-11-02 14:40:00,96.01,97.05,95.77,96.16,48160.0,93.9465,94.9642,93.7117,94.0933,48160.0
2022-11-02 14:50:00,96.05,96.05,94.5,95.07,43572.0,93.9857,93.9857,92.469,93.0267,43572.0
2022-11-02 15:00:00,94.86,95.82,94.78,95.7,35410.0,92.8212,93.7606,92.743,93.6432,35410.0
2022-11-02 15:10:00,95.67,95.67,94.42,94.42,60812.0,93.6138,93.6138,92.3907,92.3907,60812.0
2022-11-02 15:20:00,94.39,94.4,93.04,93.25,225110.0,92.3613,92.3711,91.0404,91.2458,225110.0
2022-11-02 15:30:00,93.22,93.37,92.97,93.21,201498.0,91.2165,91.3633,90.9719,91.2067,201498.0
2022-11-02 15:40:00,93.2,93.28,92.68,92.85,126876.0,91.1969,91.2752,90.6881,90.8544,126876.0
2022-11-02 15:50:00,92.88,92.88,92.5,92.55,122308.0,90.8838,90.8838,90.512,90.5609,122308.0
2022-11-03 09:30:00,91.04,91.57,90.86,91.34,33018.0,89.0833,89.6019,88.9072,89.3769,33018.0
2022-11-03 09:40:00,91.17,91.3,90.48,90.74,49326.0,89.2105,89.3377,88.5354,88.7898,49326.0
2022-11-03 09:50:00,90.78,90.79,90.38,90.38,49804.0,88.8289,88.8387,88.4375,88.4375,49804.0
2022-11-03 10:00:00,90.46,90.88,90.23,90.62,87402.0,88.5158,88.9268,88.2907,88.6724,87402.0
2022-11-03 10:10:00,90.57,91.54,90.57,91.14,37720.0,88.6234,89.5726,88.6234,89.1812,37720.0
2022-11-03 10:20:00,91.28,92.07,90.98,92.05,25320.0,89.3182,90.0912,89.0246,90.0716,25320.0
2022-11-03 10:30:00,92.0,92.01,91.4,91.79,16506.0,90.0227,90.0325,89.4356,89.8172,16506.0
2022-11-03 10:40:00,91.86,92.88,91.77,92.88,18850.0,89.8857,90.8838,89.7976,90.8838,18850.0
2022-11-03 10:50:00,92.84,92.93,92.56,92.83,36768.0,90.8446,90.9327,90.5707,90.8349,36768.0
2022-11-03 11:00:00,92.75,93.0,92.29,92.36,65220.0,90.7566,91.0012,90.3065,90.375,65220.0
2022-11-03 11:10:00,92.25,92.39,91.83,91.92,46724.0,90.2673,90.4043,89.8564,89.9444,46724.0
2022-11-03 11:20:00,91.93,92.14,91.83,91.88,60698.0,89.9542,90.1597,89.8564,89.9053,60698.0
2022-11-03 11:30:00,91.81,92.06,91.61,92.06,22004.0,89.8368,90.0814,89.6411,90.0814,22004.0
2022-11-03 11:40:00,92.08,92.42,92.0,92.28,28860.0,90.101,90.4337,90.0227,90.2967,28860.0
2022-11-03 11:50:00,92.16,92.21,91.93,92.1,43036.0,90.1793,90.2282,89.9542,90.1206,43036.0
2022-11-03 12:00:00,92.11,92.43,91.93,92.17,38154.0,90.1303,90.4435,89.9542,90.189,38154.0
2022-11-03 12:10:00,92.2,92.52,92.16,92.35,9400.0,90.2184,90.5315,90.1793,90.3652,9400.0
2022-11-03 12:20:00,92.33,92.38,92.17,92.3,4970.0,90.3456,90.3945,90.189,90.3163,4970.0
2022-11-03 12:30:00,92.25,92.3,91.98,92.08,3850.0,90.2673,90.3163,90.0031,90.101,3850.0
2022-11-03 12:40:00,92.08,92.52,92.08,92.51,4800.0,90.101,90.5315,90.101,90.5217,4800.0
2022-11-03 12:50:00,92.58,92.83,92.55,92.69,23218.0,90.5902,90.8349,90.5609,90.6979,23218.0
2022-11-03 13:00:00,92.67,92.67,92.36,92.5,3936.0,90.6783,90.6783,90.375,90.512,3936.0
2022-11-03 13:10:00,92.38,92.55,92.33,92.38,4898.0,90.3945,90.5609,90.3456,90.3945,4898.0
2022-11-03 13:20:00,92.38,92.38,92.06,92.16,7196.0,90.3945,90.3945,90.0814,90.1793,7196.0
2022-11-03 13:30:00,92.15,92.28,92.1,92.25,4620.0,90.1695,90.2967,90.1206,90.2673,4620.0
2022-11-03 13:40:00,92.21,92.31,92.13,92.24,9826.0,90.2282,90.326,90.1499,90.2575,9826.0
2022-11-03 13:50:00,92.14,92.24,92.01,92.01,12772.0,90.1597,90.2575,90.0325,90.0325,12772.0
2022-11-03 14:00:00,92.04,92.07,91.92,92.03,13248.0,90.0618,90.0912,89.9444,90.0521,13248.0
2022-11-03 14:10:00,92.01,92.11,91.94,92.03,3752.0,90.0325,90.1303,89.964,90.0521,3752.0
2022-11-03 14:20:00,92.03,92.34,92.03,92.33,7892.0,90.0521,90.3554,90.0521,90.3456,7892.0
2022-11-03 14:30:00,92.36,92.51,92.21,92.23,6446.0,90.375,90.5217,90.2282,90.2478,6446.0
2022-11-03 14:40:00,92.29,92.3,92.06,92.22,3000.0,90.3065,90.3163,90.0814,90.238,3000.0
2022-11-03 14:50:00,92.19,92.31,92.16,92.26,6900.0,90.2086,90.326,90.1793,90.2771,6900.0
2022-11-03 15:00:00,92.21,92.3,92.13,92.13,5400.0,90.2282,90.3163,90.1499,90.1499,5400.0
2022-11-03 15:10:00,92.11,92.29,92.08,92.08,4400.0,90.1303,90.3065,90.101,90.101,4400.0
2022-11-03 15:20:00,92.1,92.31,92.1,92.25,44640.0,90.1206,90.326,90.1206,90.2673,44640.0
2022-11-03 15:30:00,92.25,92.41,92.11,92.11,25998.0,90.2673,90.4239,90.1303,90.1303,25998.0
2022-11-03 15:40:00,92.11,92.22,91.83,91.91,31568.0,90.1303,90.238,89.8564,89.9346,31568.0
2022-11-03 15:50:00,91.96,91.96,91.47,91.51,128178.0,89.9836,89.9836,89.5041,89.5432,128178.0
2022-11-04 09:30:00,94.83,95.14,93.79,94.13,56378.0,92.7919,93.0952,91.7742,92.1069,56378.0
2022-11-04 09:40:00,94.04,94.39,93.63,93.7,42580.0,92.0189,92.3613,91.6177,91.6862,42580.0
2022-11-04 09:50:00,94.0,94.8,93.91,94.8,14872.0,91.9797,92.7625,91.8917,92.7625,14872.0
2022-11-04 10:00:00,94.83,94.96,94.4,94.58,18484.0,92.7919,92.9191,92.3711,92.5473,18484.0
2022-11-04 10:10:00,94.58,95.52,94.58,95.17,34072.0,92.5473,93.467,92.5473,93.1246,34072.0
2022-11-04 10:20:00,95.26,95.67,95.24,95.45,10212.0,93.2126,93.6138,93.1931,93.3986,10212.0
2022-11-04 10:30:00,95.47,95.73,95.38,95.49,18460.0,93.4181,93.6725,93.3301,93.4377,18460.0
2022-11-04 10:40:00,95.72,95.77,95.35,95.61,9332.0,93.6628,93.7117,93.3007,93.5551,9332.0
2022-11-04 10:50:00,95.69,95.69,94.95,95.17,12262.0,93.6334,93.6334,92.9093,93.1246,12262.0
2022-11-04 11:00:00,95.26,95.33,94.93,95.03,7600.0,93.2126,93.2811,92.8897,92.9876,7600.0
2022-11-04 11:10:00,95.03,95.17,94.78,95.04,12888.0,92.9876,93.1246,92.743,92.9974,12888.0
2022-11-04 11:20:00,95.19,95.38,94.72,94.72,7200.0,93.1441,93.3301,92.6842,92.6842,7200.0
2022-11-04 11:30:00,94.73,94.91,94.62,94.62,9800.0,92.694,92.8702,92.5864,92.5864,9800.0
2022-11-04 11:40:00,94.5,94.54,94.14,94.16,10846.0,92.469,92.5081,92.1167,92.1363,10846.0
2022-11-04 11:50:00,94.16,94.16,93.7,93.78,27514.0,92.1363,92.1363,91.6862,91.7644,27514.0
2022-11-04 12:00:00,93.75,94.14,93.61,94.14,35010.0,91.7351,92.1167,91.5981,92.1167,35010.0
2022-11-04 12:10:00,94.16,94.82,93.91,94.65,10800.0,92.1363,92.7821,91.8917,92.6157,10800.0
2022-11-04 12:20:00,94.57,94.63,94.37,94.53,8200.0,92.5375,92.5962,92.3418,92.4983,8200.0
2022-11-04 12:30:00,94.39,94.6,94.15,94.15,14812.0,92.3613,92.5668,92.1265,92.1265,14812.0
2022-11-04 12:40:00,94.13,94.19,93.88,93.92,20524.0,92.1069,92.1656,91.8623,91.9014,20524.0
2022-11-04 12:50:00,93.91,94.16,93.86,94.11,5400.0,91.8917,92.1363,91.8427,92.0874,5400.0
2022-11-04 13:00:00,93.94,94.24,93.71,93.71,9400.0,91.921,92.2146,91.696,91.696,9400.0
2022-11-04 13:10:00,93.74,94.28,93.74,94.22,13590.0,91.7253,92.2537,91.7253,92.195,13590.0
2022-11-04 13:20:00,94.25,94.28,94.02,94.03,4600.0,92.2243,92.2537,91.9993,92.0091,4600.0
2022-11-04 13:30:00,94.03,94.14,93.91,94.08,5600.0,92.0091,92.1167,91.8917,92.058,5600.0
2022-11-04 13:40:00,93.94,93.95,93.66,93.83,6990.0,91.921,91.9308,91.647,91.8134,6990.0
2022-11-04 13:50:00,93.86,93.86,93.63,93.66,6918.0,91.8427,91.8427,91.6177,91.647,6918.0
2022-11-04 14:00:00,93.67,93.83,93.41,93.5,8200.0,91.6568,91.8134,91.4024,91.4905,8200.0
2022-11-04 14:10:00,93.45,93.93,93.43,93.93,4800.0,91.4415,91.9112,91.422,91.9112,4800.0
2022-11-04 14:20:00,93.92,94.2,93.88,94.11,11642.0,91.9014,92.1754,91.8623,92.0874,11642.0
2022-11-04 14:30:00,94.14,94.41,94.08,94.36,6132.0,92.1167,92.3809,92.058,92.332,6132.0
2022-11-04 14:40:00,94.44,94.78,94.42,94.6,7200.0,92.4103,92.743,92.3907,92.5668,7200.0
2022-11-04 14:50:00,94.71,94.91,94.66,94.83,7334.0,92.6745,92.8702,92.6255,92.7919,7334.0
2022-11-04 15:00:00,94.76,95.24,94.76,95.22,12550.0,92.7234,93.1931,92.7234,93.1735,12550.0
2022-11-04 15:10:00,95.23,95.46,95.22,95.39,28058.0,93.1833,93.4083,93.1735,93.3398,28058.0
2022-11-04 15:20:00,95.35,95.48,95.14,95.34,20024.0,93.3007,93.4279,93.0952,93.2909,20024.0
2022-11-04 15:30:00,95.38,95.53,95.21,95.26,49982.0,93.3301,93.4768,93.1637,93.2126,49982.0
2022-11-04 15:40:00,95.28,95.59,95.17,95.34,50496.0,93.2322,93.5355,93.1246,93.2909,50496.0
2022-11-04 15:50:00,95.36,95.63,95.14,95.62,92178.0,93.3105,93.5747,93.0952,93.5649,92178.0
2022-11-07 09:30:00,96.23,96.44,95.55,95.71,33272.0,94.1618,94.3673,93.4964,93.653,33272.0
2022-11-07 09:40:00,95.9,96.02,95.38,95.39,12390.0,93.8389,93.9563,93.3301,93.3398,12390.0
2022-11-07 09:50:00,95.46,95.88,95.23,95.52,21928.0,93.4083,93.8193,93.1833,93.467,21928.0
2022-11-07 10:00:00,95.52,96.09,95.52,95.79,24474.0,93.467,94.0248,93.467,93.7312,24474.0
2022-11-07 10:10:00,95.93,96.42,95.75,96.12,18264.0,93.8682,94.3477,93.6921,94.0542,18264.0
2022-11-07 10:20:00,96.09,96.11,95.64,95.73,4178.0,94.0248,94.0444,93.5845,93.6725,4178.0
2022-11-07 10:30:00,95.73,95.81,95.46,95.5,10748.0,93.6725,93.7508,93.4083,93.4475,10748.0
2022-11-07 10:40:00,95.6,95.78,95.51,95.61,12000.0,93.5453,93.7215,93.4573,93.5551,12000.0
2022-11-07 10:50:00,95.64,96.0,95.64,95.94,8452.0,93.5845,93.9367,93.5845,93.878,8452.0
2022-11-07 11:00:00,96.07,96.28,95.9,96.14,11408.0,94.0052,94.2107,93.8389,94.0737,11408.0
2022-11-07 11:10:00,95.91,96.17,95.91,96.15,2800.0,93.8487,94.1031,93.8487,94.0835,2800.0
2022-11-07 11:20:00,96.07,96.52,96.07,96.51,6974.0,94.0052,94.4456,94.0052,94.4358,6974.0
2022-11-07 11:30:00,96.51,96.7,96.51,96.58,5984.0,94.4358,94.6217,94.4358,94.5043,5984.0
2022-11-07 11:40:00,96.58,96.58,96.07,96.18,3204.0,94.5043,94.5043,94.0052,94.1129,3204.0
2022-11-07 11:50:00,96.17,96.21,96.0,96.0,3792.0,94.1031,94.1422,93.9367,93.9367,3792.0
2022-11-07 12:00:00,96.0,96.16,95.85,96.14,3958.0,93.9367,94.0933,93.79,94.0737,3958.0
2022-11-07 12:10:00,96.19,96.23,96.04,96.23,3744.0,94.1226,94.1618,93.9759,94.1618,3744.0
2022-11-07 12:20:00,96.18,96.4,96.17,96.32,1950.0,94.1129,94.3281,94.1031,94.2499,1950.0
2022-11-07 12:30:00,96.39,96.43,96.27,96.27,2400.0,94.3184,94.3575,94.2009,94.2009,2400.0
2022-11-07 12:40:00,96.35,96.38,96.27,96.38,850.0,94.2792,94.3086,94.2009,94.3086,850.0
2022-11-07 12:50:00,96.25,96.28,96.12,96.13,1612.0,94.1814,94.2107,94.0542,94.0639,1612.0
2022-11-07 13:00:00,96.27,96.5,96.27,96.5,1184.0,94.2009,94.426,94.2009,94.426,1184.0
2022-11-07 13:10:00,96.5,96.56,96.42,96.45,8440.0,94.426,94.4847,94.3477,94.3771,8440.0
2022-11-07 13:20:00,96.35,96.41,96.35,96.41,696.0,94.2792,94.3379,94.2792,94.3379,696.0
2022-11-07 13:30:00,96.45,96.45,96.3,96.3,1616.0,94.3771,94.3771,94.2303,94.2303,1616.0
2022-11-07 13:40:00,96.2,96.32,96.2,96.32,2172.0,94.1324,94.2499,94.1324,94.2499,2172.0
2022-11-07 13:50:00,96.31,96.47,96.31,96.47,2000.0,94.2401,94.3966,94.2401,94.3966,2000.0
2022-11-07 14:00:00,96.47,96.71,96.47,96.68,8236.0,94.3966,94.6315,94.3966,94.6021,8236.0
2022-11-07 14:10:00,96.69,97.13,96.69,97.13,23484.0,94.6119,95.0424,94.6119,95.0424,23484.0
2022-11-07 14:20:00,97.13,97.25,97.05,97.23,16590.0,95.0424,95.1599,94.9642,95.1403,16590.0
2022-11-07 14:30:00,97.24,97.48,97.18,97.45,14370.0,95.1501,95.3849,95.0914,95.3556,14370.0
2022-11-07 14:40:00,97.47,97.48,97.32,97.39,20240.0,95.3751,95.3849,95.2284,95.2969,20240.0
2022-11-07 14:50:00,97.39,97.42,97.19,97.26,55186.0,95.2969,95.3262,95.1012,95.1697,55186.0
2022-11-07 15:00:00,97.26,97.5,97.25,97.5,29608.0,95.1697,95.4045,95.1599,95.4045,29608.0
2022-11-07 15:10:00,97.52,97.77,97.46,97.75,15182.0,95.4241,95.6687,95.3654,95.6491,15182.0
2022-11-07 15:20:00,97.71,97.85,97.64,97.76,26040.0,95.61,95.747,95.5415,95.6589,26040.0
2022-11-07 15:30:00,97.72,97.82,97.6,97.67,61648.0,95.6198,95.7176,95.5023,95.5708,61648.0
2022-11-07 15:40:00,97.71,97.8,97.66,97.8,75410.0,95.61,95.698,95.5611,95.698,75410.0
2022-11-07 15:50:00,97.79,97.79,97.44,97.6,236978.0,95.6883,95.6883,95.3458,95.5023,236978.0
2022-11-08 09:30:00,99.47,99.73,98.98,99.1,33924.0,97.3322,97.5866,96.8527,96.9701,33924.0
2022-11-08 09:40:00,99.08,99.46,98.78,99.39,26090.0,96.9505,97.3224,96.657,97.2539,26090.0
2022-11-08 09:50:00,99.31,99.83,99.28,99.51,30758.0,97.1756,97.6844,97.1462,97.3713,30758.0
2022-11-08 10:00:00,99.47,99.66,99.11,99.48,39112.0,97.3322,97.5181,96.9799,97.3419,39112.0
2022-11-08 10:10:00,99.38,99.83,99.34,99.67,19310.0,97.2441,97.6844,97.2049,97.5279,19310.0
2022-11-08 10:20:00,99.63,99.91,99.56,99.78,9700.0,97.4887,97.7627,97.4202,97.6355,9700.0
2022-11-08 10:30:00,99.83,100.17,99.82,100.03,56538.0,97.6844,98.0171,97.6746,97.8801,56538.0
2022-11-08 10:40:00,100.02,100.13,99.88,100.08,114884.0,97.8703,97.978,97.7333,97.929,114884.0
2022-11-08 10:50:00,100.08,100.12,99.92,100.1,40714.0,97.929,97.9682,97.7725,97.9486,40714.0
2022-11-08 11:00:00,100.07,100.17,99.86,100.16,20982.0,97.9193,98.0171,97.7138,98.0073,20982.0
2022-11-08 11:10:00,100.22,100.32,100.18,100.2,14224.0,98.066,98.1639,98.0269,98.0465,14224.0
2022-11-08 11:20:00,100.21,100.51,100.21,100.38,42740.0,98.0562,98.3498,98.0562,98.2226,42740.0
2022-11-08 11:30:00,100.36,100.75,100.34,100.75,23732.0,98.203,98.5846,98.1835,98.5846,23732.0
2022-11-08 11:40:00,100.77,100.83,100.26,100.28,16166.0,98.6042,98.6629,98.1052,98.1247,16166.0
2022-11-08 11:50:00,100.27,100.44,100.26,100.39,8600.0,98.115,98.2813,98.1052,98.2324,8600.0
2022-11-08 12:00:00,100.4,100.54,100.29,100.41,12212.0,98.2422,98.3792,98.1345,98.252,12212.0
2022-11-08 12:10:00,100.39,100.45,100.07,100.21,19578.0,98.2324,98.2911,97.9193,98.0562,19578.0
2022-11-08 12:20:00,100.19,100.28,100.17,100.23,42740.0,98.0367,98.1247,98.0171,98.0758,42740.0
2022-11-08 12:30:00,100.19,100.29,100.13,100.22,8578.0,98.0367,98.1345,97.978,98.066,8578.0
2022-11-08 12:40:00,100.29,100.42,100.21,100.32,37336.0,98.1345,98.2617,98.0562,98.1639,37336.0
2022-11-08 12:50:00,100.28,100.33,100.13,100.3,7400.0,98.1247,98.1737,97.978,98.1443,7400.0
2022-11-08 13:00:00,100.26,100.45,100.19,100.42,7668.0,98.1052,98.2911,98.0367,98.2617,7668.0
2022-11-08 13:10:00,100.39,100.44,100.25,100.28,4344.0,98.2324,98.2813,98.0954,98.1247,4344.0
2022-11-08 13:20:00,100.2,100.21,99.49,99.58,35546.0,98.0465,98.0562,97.3517,97.4398,35546.0
2022-11-08 13:30:00,99.58,99.73,99.36,99.58,14838.0,97.4398,97.5866,97.2245,97.4398,14838.0
2022-11-08 13:40:00,99.74,99.79,99.61,99.61,5570.0,97.5964,97.6453,97.4691,97.4691,5570.0
2022-11-08 13:50:00,99.61,99.69,98.76,98.91,30088.0,97.4691,97.5474,96.6374,96.7842,30088.0
2022-11-08 14:00:00,98.85,99.1,98.69,98.72,30542.0,96.7255,96.9701,96.5689,96.5983,30542.0
2022-11-08 14:10:00,98.63,98.92,98.58,98.74,8588.0,96.5102,96.794,96.4613,96.6178,8588.0
2022-11-08 14:20:00,98.64,98.64,97.99,98.01,9516.0,96.52,96.52,95.884,95.9035,9516.0
2022-11-08 14:30:00,97.98,98.56,97.87,98.52,12734.0,95.8742,96.4417,95.7665,96.4026,12734.0
2022-11-08 14:40:00,98.53,98.9,98.47,98.79,11200.0,96.4124,96.7744,96.3536,96.6668,11200.0
2022-11-08 14:50:00,98.73,99.01,98.73,98.9,11684.0,96.6081,96.882,96.6081,96.7744,11684.0
2022-11-08 15:00:00,98.86,99.39,98.86,99.28,12178.0,96.7353,97.2539,96.7353,97.1462,12178.0
2022-11-08 15:10:00,99.33,99.44,99.25,99.43,8000.0,97.1952,97.3028,97.1169,97.293,8000.0
2022-11-08 15:20:00,99.45,99.76,99.39,99.72,15664.0,97.3126,97.6159,97.2539,97.5768,15664.0
2022-11-08 15:30:00,99.75,100.2,99.75,100.0,71914.0,97.6061,98.0465,97.6061,97.8508,71914.0
2022-11-08 15:40:00,99.99,100.18,99.85,99.97,142328.0,97.841,98.0269,97.704,97.8214,142328.0
2022-11-08 15:50:00,100.0,100.03,99.66,99.7,145842.0,97.8508,97.8801,97.5181,97.5572,145842.0
2022-11-09 09:30:00,98.37,98.6,97.29,97.4,466904.0,96.2558,96.4809,95.199,95.3066,466904.0
2022-11-09 09:40:00,97.46,98.52,97.43,98.4,38130.0,95.3654,96.4026,95.336,96.2852,38130.0
2022-11-09 09:50:00,98.44,98.47,97.92,98.14,21200.0,96.3243,96.3536,95.8155,96.0307,21200.0
2022-11-09 10:00:00,98.03,98.69,97.95,98.69,29096.0,95.9231,96.5689,95.8448,96.5689,29096.0
2022-11-09 10:10:00,98.68,98.68,98.26,98.41,11722.0,96.5591,96.5591,96.1482,96.2949,11722.0
2022-11-09 10:20:00,98.46,98.59,97.98,98.01,15706.0,96.3439,96.4711,95.8742,95.9035,15706.0
2022-11-09 10:30:00,98.01,98.13,97.58,97.86,22774.0,95.9035,96.021,95.4828,95.7568,22774.0
2022-11-09 10:40:00,97.94,97.96,97.72,97.89,7670.0,95.835,95.8546,95.6198,95.7861,7670.0
2022-11-09 10:50:00,97.86,97.95,97.67,97.92,26684.0,95.7568,95.8448,95.5708,95.8155,26684.0
2022-11-09 11:00:00,98.08,98.28,98.03,98.08,10334.0,95.972,96.1677,95.9231,95.972,10334.0
2022-11-09 11:10:00,98.19,98.33,98.19,98.32,5954.0,96.0797,96.2167,96.0797,96.2069,5954.0
2022-11-09 11:20:00,98.29,98.41,98.11,98.36,2576.0,96.1775,96.2949,96.0014,96.246,2576.0
2022-11-09 11:30:00,98.22,98.23,98.15,98.23,1000.0,96.109,96.1188,96.0405,96.1188,1000.0
2022-11-09 11:40:00,98.27,98.67,98.26,98.56,6298.0,96.1579,96.5493,96.1482,96.4417,6298.0
2022-11-09 11:50:00,98.6,98.6,98.17,98.23,2556.0,96.4809,96.4809,96.0601,96.1188,2556.0
2022-11-09 12:00:00,98.23,98.23,97.97,97.97,800.0,96.1188,96.1188,95.8644,95.8644,800.0
2022-11-09 12:10:00,98.05,98.05,97.83,97.97,1400.0,95.9427,95.9427,95.7274,95.8644,1400.0
2022-11-09 12:20:00,97.92,97.92,97.75,97.82,2600.0,95.8155,95.8155,95.6491,95.7176,2600.0
2022-11-09 12:30:00,97.95,98.03,97.93,97.93,1528.0,95.8448,95.9231,95.8253,95.8253,1528.0
2022-11-09 12:40:00,97.89,98.03,97.8,98.03,4114.0,95.7861,95.9231,95.698,95.9231,4114.0
2022-11-09 12:50:00,98.01,98.06,97.93,98.06,1020.0,95.9035,95.9525,95.8253,95.9525,1020.0
2022-11-09 13:00:00,98.01,98.18,97.78,97.87,25316.0,95.9035,96.0699,95.6785,95.7665,25316.0
2022-11-09 13:10:00,97.72,97.9,97.7,97.88,1400.0,95.6198,95.7959,95.6002,95.7763,1400.0
2022-11-09 13:20:00,97.87,97.87,97.5,97.51,4000.0,95.7665,95.7665,95.4045,95.4143,4000.0
2022-11-09 13:30:00,97.53,97.53,97.09,97.16,3000.0,95.4338,95.4338,95.0033,95.0718,3000.0
2022-11-09 13:40:00,97.16,97.31,97.03,97.11,7600.0,95.0718,95.2186,94.9446,95.0229,7600.0
2022-11-09 13:50:00,97.16,97.16,97.04,97.1,7200.0,95.0718,95.0718,94.9544,95.0131,7200.0
2022-11-09 14:00:00,97.23,97.56,97.21,97.52,9208.0,95.1403,95.4632,95.1207,95.4241,9208.0
2022-11-09 14:10:00,97.58,97.6,97.42,97.51,2478.0,95.4828,95.5023,95.3262,95.4143,2478.0
2022-11-09 14:20:00,97.53,97.56,97.41,97.53,14020.0,95.4338,95.4632,95.3164,95.4338,14020.0
2022-11-09 14:30:00,97.46,97.46,97.05,97.1,13092.0,95.3654,95.3654,94.9642,95.0131,13092.0
2022-11-09 14:40:00,97.08,97.26,97.03,97.11,8800.0,94.9935,95.1697,94.9446,95.0229,8800.0
2022-11-09 14:50:00,97.1,97.1,96.92,96.94,15618.0,95.0131,95.0131,94.837,94.8565,15618.0
2022-11-09 15:00:00,97.1,97.42,97.1,97.37,6614.0,95.0131,95.3262,95.0131,95.2773,6614.0
2022-11-09 15:10:00,97.29,97.29,97.1,97.21,7686.0,95.199,95.199,95.0131,95.1207,7686.0
2022-11-09 15:20:00,97.21,97.21,97.05,97.17,7440.0,95.1207,95.1207,94.9642,95.0816,7440.0
2022-11-09 15:30:00,97.14,97.28,97.08,97.13,49084.0,95.0522,95.1892,94.9935,95.0424,49084.0
2022-11-09 15:40:00,97.02,97.13,96.83,96.87,27912.0,94.9348,95.0424,94.7489,94.788,27912.0
2022-11-09 15:50:00,96.92,97.19,96.87,96.93,92876.0,94.837,95.1012,94.788,94.8467,92876.0
2022-11-10 09:30:00,102.65,102.88,102.2,102.33,272668.0,100.4438,100.6689,100.0035,100.1307,272668.0
2022-11-10 09:40:00,102.42,102.49,101.77,102.17,130812.0,100.2188,100.2872,99.5827,99.9741,130812.0
2022-11-10 09:50:00,102.24,103.27,102.24,103.27,84396.0,100.0426,101.0505,100.0426,101.0505,84396.0
2022-11-10 10:00:00,103.31,103.38,102.92,103.21,17800.0,101.0896,101.1581,100.708,100.9918,17800.0
2022-11-10 10:10:00,103.14,103.22,102.94,103.09,20486.0,100.9233,101.0016,100.7276,100.8744,20486.0
2022-11-10 10:20:00,103.08,103.46,102.92,103.3,50150.0,100.8646,101.2364,100.708,101.0798,50150.0
2022-11-10 10:30:00,103.22,103.38,102.98,103.0,53034.0,101.0016,101.1581,100.7667,100.7863,53034.0
2022-11-10 10:40:00,102.95,103.55,102.94,103.54,14778.0,100.7374,101.3245,100.7276,101.3147,14778.0
2022-11-10 10:50:00,103.54,103.73,103.45,103.66,23244.0,101.3147,101.5006,101.2266,101.4321,23244.0
2022-11-10 11:00:00,103.63,103.77,103.48,103.6,84970.0,101.4027,101.5397,101.256,101.3734,84970.0
2022-11-10 11:10:00,103.64,103.96,103.54,103.86,19476.0,101.4125,101.7257,101.3147,101.6278,19476.0
2022-11-10 11:20:00,103.88,104.14,103.82,104.13,24260.0,101.6474,101.9018,101.5887,101.892,24260.0
2022-11-10 11:30:00,104.14,104.58,104.14,104.58,39696.0,101.9018,102.3323,101.9018,102.3323,39696.0
2022-11-10 11:40:00,104.61,104.65,104.44,104.58,16960.0,102.3617,102.4008,102.1953,102.3323,16960.0
2022-11-10 11:50:00,104.64,105.16,104.64,105.03,20084.0,102.391,102.8999,102.391,102.7727,20084.0
2022-11-10 12:00:00,104.93,105.14,104.89,105.01,28410.0,102.6748,102.8803,102.6357,102.7531,28410.0
2022-11-10 12:10:00,104.93,104.99,104.74,104.83,15494.0,102.6748,102.7335,102.4889,102.577,15494.0
2022-11-10 12:20:00,104.85,104.87,104.64,104.69,9232.0,102.5965,102.6161,102.391,102.44,9232.0
2022-11-10 12:30:00,104.68,104.68,104.36,104.4,24354.0,102.4302,102.4302,102.1171,102.1562,24354.0
2022-11-10 12:40:00,104.38,104.72,104.36,104.67,9446.0,102.1366,102.4693,102.1171,102.4204,9446.0
2022-11-10 12:50:00,104.67,104.73,104.48,104.49,26902.0,102.4204,102.4791,102.2345,102.2443,26902.0
2022-11-10 13:00:00,104.47,105.03,104.44,104.98,32918.0,102.2247,102.7727,102.1953,102.7237,32918.0
2022-11-10 13:10:00,105.0,105.18,104.92,105.12,14000.0,102.7433,102.9194,102.665,102.8607,14000.0
2022-11-10 13:20:00,105.16,105.16,104.91,105.0,9066.0,102.8999,102.8999,102.6552,102.7433,9066.0
2022-11-10 13:30:00,105.02,105.07,104.79,105.0,13856.0,102.7629,102.8118,102.5378,102.7433,13856.0
2022-11-10 13:40:00,104.95,105.42,104.95,105.42,13032.0,102.6944,103.1543,102.6944,103.1543,13032.0
2022-11-10 13:50:00,105.42,105.6,105.28,105.5,17704.0,103.1543,103.3304,103.0173,103.2326,17704.0
2022-11-10 14:00:00,105.48,105.51,105.34,105.4,6244.0,103.213,103.2423,103.076,103.1347,6244.0
2022-11-10 14:10:00,105.46,105.53,105.4,105.4,18390.0,103.1934,103.2619,103.1347,103.1347,18390.0
2022-11-10 14:20:00,105.36,105.45,105.35,105.45,8510.0,103.0956,103.1836,103.0858,103.1836,8510.0
2022-11-10 14:30:00,105.42,105.62,105.36,105.57,13004.0,103.1543,103.35,103.0956,103.3011,13004.0
2022-11-10 14:40:00,105.57,105.64,105.53,105.58,9406.0,103.3011,103.3695,103.2619,103.3108,9406.0
2022-11-10 14:50:00,105.55,105.8,105.53,105.78,21990.0,103.2815,103.5261,103.2619,103.5065,21990.0
2022-11-10 15:00:00,105.75,105.92,105.62,105.92,8422.0,103.4772,103.6435,103.35,103.6435,8422.0
2022-11-10 15:10:00,105.92,106.3,105.91,106.14,59668.0,103.6435,104.0154,103.6337,103.8588,59668.0
2022-11-10 15:20:00,106.16,106.68,106.12,106.64,57552.0,103.8784,104.3872,103.8392,104.3481,57552.0
2022-11-10 15:30:00,106.64,106.72,106.49,106.52,137822.0,104.3481,104.4263,104.2013,104.2306,137822.0
2022-11-10 15:40:00,106.53,106.71,106.47,106.59,164002.0,104.2404,104.4165,104.1817,104.2991,164002.0
2022-11-10 15:50:00,106.63,107.08,106.63,106.97,337982.0,104.3383,104.7786,104.3383,104.671,337982.0
2022-11-11 09:30:00,107.11,107.4,106.46,106.98,56566.0,104.808,105.0917,104.1719,104.6807,56566.0
2022-11-11 09:40:00,107.03,108.25,106.97,108.23,51790.0,104.7297,105.9235,104.671,105.9039,51790.0
2022-11-11 09:50:00,108.23,108.23,107.45,107.91,20656.0,105.9039,105.9039,105.1406,105.5908,20656.0
2022-11-11 10:00:00,107.86,108.58,107.43,108.21,23534.0,105.5418,106.2464,105.1211,105.8843,23534.0
2022-11-11 10:10:00,108.15,109.19,108.15,109.03,61764.0,105.8256,106.8432,105.8256,106.6867,61764.0
2022-11-11 10:20:00,109.03,109.31,108.8,109.28,40920.0,106.6867,106.9607,106.4616,106.9313,40920.0
2022-11-11 10:30:00,109.3,109.31,108.8,109.04,29078.0,106.9509,106.9607,106.4616,106.6965,29078.0
2022-11-11 10:40:00,108.95,109.36,108.63,109.36,16652.0,106.6084,107.0096,106.2953,107.0096,16652.0
2022-11-11 10:50:00,109.42,109.49,109.07,109.28,9362.0,107.0683,107.1368,106.7258,106.9313,9362.0
2022-11-11 11:00:00,109.4,109.6,109.09,109.1,7372.0,107.0487,107.2444,106.7454,106.7552,7372.0
2022-11-11 11:10:00,109.06,109.08,108.57,108.97,28474.0,106.716,106.7356,106.2366,106.628,28474.0
2022-11-11 11:20:00,109.07,109.16,108.31,108.31,18930.0,106.7258,106.8139,105.9822,105.9822,18930.0
2022-11-11 11:30:00,108.3,108.75,108.13,108.66,121524.0,105.9724,106.4127,105.806,106.3246,121524.0
2022-11-11 11:40:00,108.59,109.11,108.59,109.1,10810.0,106.2561,106.765,106.2561,106.7552,10810.0
2022-11-11 11:50:00,109.22,109.31,109.07,109.23,7814.0,106.8726,106.9607,106.7258,106.8824,7814.0
2022-11-11 12:00:00,109.11,109.19,108.95,109.11,8970.0,106.765,106.8432,106.6084,106.765,8970.0
2022-11-11 12:10:00,109.18,109.33,109.08,109.2,16292.0,106.8335,106.9802,106.7356,106.853,16292.0
2022-11-11 12:20:00,109.19,109.23,109.07,109.19,3000.0,106.8432,106.8824,106.7258,106.8432,3000.0
2022-11-11 12:30:00,109.19,109.3,109.05,109.14,3884.0,106.8432,106.9509,106.7063,106.7943,3884.0
2022-11-11 12:40:00,109.11,109.2,109.0,109.0,6000.0,106.765,106.853,106.6573,106.6573,6000.0
2022-11-11 12:50:00,109.08,109.55,109.07,109.36,7362.0,106.7356,107.1955,106.7258,107.0096,7362.0
2022-11-11 13:00:00,109.41,109.56,109.41,109.56,6304.0,107.0585,107.2053,107.0585,107.2053,6304.0
2022-11-11 13:10:00,109.54,109.76,109.54,109.76,13336.0,107.1857,107.401,107.1857,107.401,13336.0
2022-11-11 13:20:00,109.73,109.99,109.64,109.97,22602.0,107.3716,107.6261,107.2836,107.6065,22602.0
2022-11-11 13:30:00,109.95,110.3,109.95,110.15,17048.0,107.5869,107.9294,107.5869,107.7826,17048.0
2022-11-11 13:40:00,110.17,110.23,110.02,110.17,19904.0,107.8022,107.8609,107.6554,107.8022,19904.0
2022-11-11 13:50:00,110.18,110.52,110.17,110.39,27514.0,107.812,108.1447,107.8022,108.0175,27514.0
2022-11-11 14:00:00,110.39,110.6,110.27,110.45,23886.0,108.0175,108.2229,107.9,108.0762,23886.0
2022-11-11 14:10:00,110.44,110.47,110.15,110.15,19478.0,108.0664,108.0957,107.7826,107.7826,19478.0
2022-11-11 14:20:00,110.25,110.49,110.25,110.47,20960.0,107.8805,108.1153,107.8805,108.0957,20960.0
2022-11-11 14:30:00,110.48,110.76,110.44,110.75,9470.0,108.1055,108.3795,108.0664,108.3697,9470.0
2022-11-11 14:40:00,110.79,110.87,110.7,110.77,29262.0,108.4089,108.4871,108.3208,108.3893,29262.0
2022-11-11 14:50:00,110.77,110.89,110.67,110.85,23332.0,108.3893,108.5067,108.2914,108.4676,23332.0
2022-11-11 15:00:00,110.89,110.89,109.97,110.02,38904.0,108.5067,108.5067,107.6065,107.6554,38904.0
2022-11-11 15:10:00,110.03,110.03,109.69,109.81,46386.0,107.6652,107.6652,107.3325,107.4499,46386.0
2022-11-11 15:20:00,109.87,110.23,109.79,110.17,31024.0,107.5086,107.8609,107.4304,107.8022,31024.0
2022-11-11 15:30:00,110.2,110.42,110.1,110.29,43358.0,107.8315,108.0468,107.7337,107.9196,43358.0
2022-11-11 15:40:00,110.28,110.39,110.24,110.38,62250.0,107.9098,108.0175,107.8707,108.0077,62250.0
2022-11-11 15:50:00,110.42,110.62,110.33,110.33,138370.0,108.0468,108.2425,107.9587,107.9587,138370.0
2022-11-14 09:30:00,109.88,110.22,109.31,109.89,74600.0,107.5184,107.8511,106.9607,107.5282,74600.0
2022-11-14 09:40:00,109.91,109.98,109.18,109.42,56978.0,107.5478,107.6163,106.8335,107.0683,56978.0
2022-11-14 09:50:00,109.61,109.87,109.46,109.58,30082.0,107.2542,107.5086,107.1074,107.2249,30082.0
2022-11-14 10:00:00,109.69,110.71,109.69,110.6,19752.0,107.3325,108.3306,107.3325,108.2229,19752.0
2022-11-14 10:10:00,110.61,110.81,110.35,110.72,47606.0,108.2327,108.4284,107.9783,108.3404,47606.0
2022-11-14 10:20:00,110.73,110.83,110.28,110.38,36980.0,108.3502,108.448,107.9098,108.0077,36980.0
2022-11-14 10:30:00,110.49,110.78,110.21,110.78,64854.0,108.1153,108.3991,107.8413,108.3991,64854.0
2022-11-14 10:40:00,110.88,111.05,110.58,110.64,27788.0,108.4969,108.6633,108.2034,108.2621,27788.0
2022-11-14 10:50:00,110.61,110.85,110.56,110.75,15800.0,108.2327,108.4676,108.1838,108.3697,15800.0
2022-11-14 11:00:00,110.68,110.68,110.35,110.52,12084.0,108.3012,108.3012,107.9783,108.1447,12084.0
2022-11-14 11:10:00,110.54,110.54,109.91,109.95,7400.0,108.1642,108.1642,107.5478,107.5869,7400.0
2022-11-14 11:20:00,110.03,110.25,109.92,110.19,9200.0,107.6652,107.8805,107.5576,107.8218,9200.0
2022-11-14 11:30:00,110.17,110.78,110.17,110.67,20000.0,107.8022,108.3991,107.8022,108.2914,20000.0
2022-11-14 11:40:00,110.66,110.91,110.5,110.85,7600.0,108.2817,108.5263,108.1251,108.4676,7600.0
2022-11-14 11:50:00,110.85,110.95,110.51,110.54,8000.0,108.4676,108.5654,108.1349,108.1642,8000.0
2022-11-14 12:00:00,110.54,110.81,110.39,110.64,15176.0,108.1642,108.4284,108.0175,108.2621,15176.0
2022-11-14 12:10:00,110.58,110.76,110.36,110.36,12766.0,108.2034,108.3795,107.9881,107.9881,12766.0
2022-11-14 12:20:00,110.33,110.52,110.1,110.52,11218.0,107.9587,108.1447,107.7337,108.1447,11218.0
2022-11-14 12:30:00,110.6,110.78,110.5,110.74,6184.0,108.2229,108.3991,108.1251,108.3599,6184.0
2022-11-14 12:40:00,110.81,110.86,110.68,110.75,3754.0,108.4284,108.4774,108.3012,108.3697,3754.0
2022-11-14 12:50:00,110.79,110.79,110.53,110.53,5600.0,108.4089,108.4089,108.1544,108.1544,5600.0
2022-11-14 13:00:00,110.51,110.76,110.46,110.7,11842.0,108.1349,108.3795,108.086,108.3208,11842.0
2022-11-14 13:10:00,110.69,110.88,110.55,110.88,8374.0,108.311,108.4969,108.174,108.4969,8374.0
2022-11-14 13:20:00,110.88,111.2,110.88,111.19,12000.0,108.4969,108.81,108.4969,108.8003,12000.0
2022-11-14 13:30:00,111.2,111.24,111.02,111.14,13684.0,108.81,108.8492,108.6339,108.7513,13684.0
2022-11-14 13:40:00,111.12,111.12,110.92,111.01,13240.0,108.7318,108.7318,108.5361,108.6241,13240.0
2022-11-14 13:50:00,111.0,111.16,111.0,111.15,8702.0,108.6143,108.7709,108.6143,108.7611,8702.0
2022-11-14 14:00:00,111.22,111.3,111.02,111.14,18128.0,108.8296,108.9079,108.6339,108.7513,18128.0
2022-11-14 14:10:00,111.16,111.2,110.92,111.0,26158.0,108.7709,108.81,108.5361,108.6143,26158.0
2022-11-14 14:20:00,110.97,111.05,110.87,110.99,19608.0,108.585,108.6633,108.4871,108.6046,19608.0
2022-11-14 14:30:00,111.08,111.08,110.86,110.86,8970.0,108.6926,108.6926,108.4774,108.4774,8970.0
2022-11-14 14:40:00,110.86,110.95,110.66,110.71,11378.0,108.4774,108.5654,108.2817,108.3306,11378.0
2022-11-14 14:50:00,110.76,110.96,110.74,110.89,13740.0,108.3795,108.5752,108.3599,108.5067,13740.0
2022-11-14 15:00:00,110.89,111.04,110.84,110.85,11052.0,108.5067,108.6535,108.4578,108.4676,11052.0
2022-11-14 15:10:00,110.82,110.83,110.19,110.33,57688.0,108.4382,108.448,107.8218,107.9587,57688.0
2022-11-14 15:20:00,110.36,110.55,110.32,110.41,18256.0,107.9881,108.174,107.949,108.037,18256.0
2022-11-14 15:30:00,110.4,110.43,109.99,110.05,38966.0,108.0272,108.0566,107.6261,107.6848,38966.0
2022-11-14 15:40:00,110.06,110.11,109.73,109.79,57822.0,107.6945,107.7435,107.3716,107.4304,57822.0
2022-11-14 15:50:00,109.81,110.05,109.25,109.38,192836.0,107.4499,107.6848,106.902,107.0292,192836.0
2022-11-15 09:30:00,114.21,114.56,113.58,113.66,66914.0,111.7554,112.0978,111.1389,111.2172,66914.0
2022-11-15 09:40:00,113.77,113.91,113.13,113.27,48320.0,111.3248,111.4618,110.6986,110.8356,48320.0
2022-11-15 09:50:00,113.37,114.11,113.22,114.11,17330.0,110.9334,111.6575,110.7866,111.6575,17330.0
2022-11-15 10:00:00,114.23,114.46,114.06,114.27,30730.0,111.7749,112.0,111.6086,111.8141,30730.0
2022-11-15 10:10:00,114.25,114.38,113.79,113.81,25666.0,111.7945,111.9217,111.3444,111.364,25666.0
2022-11-15 10:20:00,113.68,114.47,113.68,114.4,12582.0,111.2367,112.0098,111.2367,111.9413,12582.0
2022-11-15 10:30:00,114.31,114.36,113.94,113.94,8896.0,111.8532,111.9021,111.4912,111.4912,8896.0
2022-11-15 10:40:00,113.82,113.95,113.26,113.38,13310.0,111.3737,111.5009,110.8258,110.9432,13310.0
2022-11-15 10:50:00,113.35,113.49,113.13,113.13,21278.0,110.9138,111.0508,110.6986,110.6986,21278.0
2022-11-15 11:00:00,113.09,113.52,112.81,113.26,15104.0,110.6594,111.0802,110.3854,110.8258,15104.0
2022-11-15 11:10:00,113.25,113.67,113.25,113.45,15800.0,110.816,111.227,110.816,111.0117,15800.0
2022-11-15 11:20:00,113.43,113.6,113.23,113.28,7000.0,110.9921,111.1585,110.7964,110.8453,7000.0
2022-11-15 11:30:00,113.27,113.89,113.27,113.71,19750.0,110.8356,111.4422,110.8356,111.2661,19750.0
2022-11-15 11:40:00,113.74,113.96,113.55,113.87,16136.0,111.2955,111.5107,111.1095,111.4227,16136.0
2022-11-15 11:50:00,113.85,113.97,113.64,113.97,8000.0,111.4031,111.5205,111.1976,111.5205,8000.0
2022-11-15 12:00:00,113.98,114.02,113.57,113.72,10350.0,111.5303,111.5694,111.1291,111.2759,10350.0
2022-11-15 12:10:00,113.75,114.06,113.75,113.9,8440.0,111.3052,111.6086,111.3052,111.452,8440.0
2022-11-15 12:20:00,113.85,113.95,113.78,113.82,9256.0,111.4031,111.5009,111.3346,111.3737,9256.0
2022-11-15 12:30:00,113.82,113.98,113.69,113.96,8000.0,111.3737,111.5303,111.2465,111.5107,8000.0
2022-11-15 12:40:00,113.97,114.05,113.78,114.01,10100.0,111.5205,111.5988,111.3346,111.5597,10100.0
2022-11-15 12:50:00,114.0,114.0,113.78,113.9,6600.0,111.5499,111.5499,111.3346,111.452,6600.0
2022-11-15 13:00:00,113.87,114.05,113.86,113.86,4734.0,111.4227,111.5988,111.4129,111.4129,4734.0
2022-11-15 13:10:00,113.86,113.86,113.21,113.22,12850.0,111.4129,111.4129,110.7768,110.7866,12850.0
2022-11-15 13:20:00,113.2,113.25,112.29,112.36,33722.0,110.7671,110.816,109.8766,109.9451,33722.0
2022-11-15 13:30:00,112.34,112.53,111.56,111.73,34934.0,109.9255,110.1115,109.1623,109.3287,34934.0
2022-11-15 13:40:00,111.69,112.42,111.39,112.05,31546.0,109.2895,110.0038,108.996,109.6418,31546.0
2022-11-15 13:50:00,111.85,112.58,111.84,112.3,28140.0,109.4461,110.1604,109.4363,109.8864,28140.0
2022-11-15 14:00:00,112.21,112.34,111.53,111.9,13338.0,109.7983,109.9255,109.133,109.495,13338.0
2022-11-15 14:10:00,112.16,112.78,112.16,112.73,17288.0,109.7494,110.3561,109.7494,110.3072,17288.0
2022-11-15 14:20:00,112.92,113.27,112.89,113.06,10400.0,110.4931,110.8356,110.4637,110.6301,10400.0
2022-11-15 14:30:00,113.1,113.12,112.79,112.85,8000.0,110.6692,110.6888,110.3659,110.4246,8000.0
2022-11-15 14:40:00,112.89,113.06,112.61,112.67,8576.0,110.4637,110.6301,110.1897,110.2485,8576.0
2022-11-15 14:50:00,112.63,113.06,112.56,113.04,10442.0,110.2093,110.6301,110.1408,110.6105,10442.0
2022-11-15 15:00:00,113.04,113.27,112.92,113.05,19964.0,110.6105,110.8356,110.4931,110.6203,19964.0
2022-11-15 15:10:00,113.07,113.25,112.82,113.17,41046.0,110.6399,110.816,110.3952,110.7377,41046.0
2022-11-15 15:20:00,113.14,113.33,112.99,113.19,9558.0,110.7084,110.8943,110.5616,110.7573,9558.0
2022-11-15 15:30:00,113.16,113.16,112.75,113.1,22566.0,110.7279,110.7279,110.3267,110.6692,22566.0
2022-11-15 15:40:00,113.17,113.17,112.83,112.88,52468.0,110.7377,110.7377,110.405,110.4539,52468.0
2022-11-15 15:50:00,112.88,112.88,112.57,112.86,118414.0,110.4539,110.4539,110.1506,110.4344,118414.0
2022-11-16 09:30:00,110.38,110.63,109.86,110.61,53596.0,108.0077,108.2523,107.4988,108.2327,53596.0
2022-11-16 09:40:00,110.53,110.53,109.39,109.39,29710.0,108.1544,108.1544,107.0389,107.0389,29710.0
2022-11-16 09:50:00,109.45,109.91,109.3,109.71,45070.0,107.0977,107.5478,106.9509,107.3521,45070.0
2022-11-16 10:00:00,109.84,109.92,109.54,109.56,54636.0,107.4793,107.5576,107.1857,107.2053,54636.0
2022-11-16 10:10:00,109.63,109.75,109.05,109.1,16584.0,107.2738,107.3912,106.7063,106.7552,16584.0
2022-11-16 10:20:00,109.15,109.45,109.03,109.45,13000.0,106.8041,107.0977,106.6867,107.0977,13000.0
2022-11-16 10:30:00,109.37,109.52,109.1,109.28,40832.0,107.0194,107.1662,106.7552,106.9313,40832.0
2022-11-16 10:40:00,109.24,109.28,109.01,109.11,7568.0,106.8922,106.9313,106.6671,106.765,7568.0
2022-11-16 10:50:00,109.24,109.24,108.64,108.73,6800.0,106.8922,106.8922,106.3051,106.3931,6800.0
2022-11-16 11:00:00,108.71,109.03,108.71,108.83,7608.0,106.3736,106.6867,106.3736,106.491,7608.0
2022-11-16 11:10:00,108.9,109.16,108.85,109.13,7200.0,106.5595,106.8139,106.5106,106.7845,7200.0
2022-11-16 11:20:00,109.11,109.61,109.07,109.54,10800.0,106.765,107.2542,106.7258,107.1857,10800.0
2022-11-16 11:30:00,109.53,109.81,109.47,109.52,7328.0,107.1759,107.4499,107.1172,107.1662,7328.0
2022-11-16 11:40:00,109.48,109.63,109.36,109.57,5400.0,107.127,107.2738,107.0096,107.2151,5400.0
2022-11-16 11:50:00,109.54,109.56,109.17,109.17,8400.0,107.1857,107.2053,106.8237,106.8237,8400.0
2022-11-16 12:00:00,109.14,109.33,109.07,109.27,11390.0,106.7943,106.9802,106.7258,106.9215,11390.0
2022-11-16 12:10:00,109.24,109.24,109.06,109.06,8452.0,106.8922,106.8922,106.716,106.716,8452.0
2022-11-16 12:20:00,109.15,109.26,108.98,109.25,10764.0,106.8041,106.9117,106.6378,106.902,10764.0
2022-11-16 12:30:00,109.23,109.45,109.2,109.45,7600.0,106.8824,107.0977,106.853,107.0977,7600.0
2022-11-16 12:40:00,109.42,109.86,109.41,109.73,3800.0,107.0683,107.4988,107.0585,107.3716,3800.0
2022-11-16 12:50:00,109.66,109.82,109.39,109.4,9018.0,107.3031,107.4597,107.0389,107.0487,9018.0
2022-11-16 13:00:00,109.24,109.42,109.16,109.3,6800.0,106.8922,107.0683,106.8139,106.9509,6800.0
2022-11-16 13:10:00,109.4,109.52,109.23,109.23,2600.0,107.0487,107.1662,106.8824,106.8824,2600.0
2022-11-16 13:20:00,109.24,109.36,109.21,109.36,5600.0,106.8922,107.0096,106.8628,107.0096,5600.0
2022-11-16 13:30:00,109.36,109.38,108.69,108.91,96200.0,107.0096,107.0292,106.354,106.5693,96200.0
2022-11-16 13:40:00,108.93,108.97,108.87,108.94,9522.0,106.5888,106.628,106.5301,106.5986,9522.0
2022-11-16 13:50:00,108.94,108.94,108.68,108.78,3136.0,106.5986,106.5986,106.3442,106.4421,3136.0
2022-11-16 14:00:00,108.78,109.01,108.78,109.01,6800.0,106.4421,106.6671,106.4421,106.6671,6800.0
2022-11-16 14:10:00,109.0,109.04,108.91,108.97,5400.0,106.6573,106.6965,106.5693,106.628,5400.0
2022-11-16 14:20:00,109.02,109.3,109.02,109.26,6400.0,106.6769,106.9509,106.6769,106.9117,6400.0
2022-11-16 14:30:00,109.23,109.23,108.91,109.14,5000.0,106.8824,106.8824,106.5693,106.7943,5000.0
2022-11-16 14:40:00,109.08,109.08,108.83,108.85,22800.0,106.7356,106.7356,106.491,106.5106,22800.0
2022-11-16 14:50:00,108.85,109.06,108.82,108.97,14154.0,106.5106,106.716,106.4812,106.628,14154.0
2022-11-16 15:00:00,109.04,109.06,108.41,108.41,10800.0,106.6965,106.716,106.08,106.08,10800.0
2022-11-16 15:10:00,108.42,108.48,108.22,108.28,14728.0,106.0898,106.1485,105.8941,105.9528,14728.0
2022-11-16 15:20:00,108.28,108.41,108.16,108.28,39354.0,105.9528,106.08,105.8354,105.9528,39354.0
2022-11-16 15:30:00,108.28,108.47,108.12,108.47,12112.0,105.9528,106.1387,105.7962,106.1387,12112.0
2022-11-16 15:40:00,108.47,108.83,108.47,108.79,60498.0,106.1387,106.491,106.1387,106.4518,60498.0
2022-11-16 15:50:00,108.79,109.16,108.62,108.67,102290.0,106.4518,106.8139,106.2855,106.3344,102290.0
2022-11-17 09:30:00,106.46,107.42,106.45,107.12,44428.0,104.1719,105.1113,104.1621,104.8177,44428.0
2022-11-17 09:40:00,107.11,108.79,107.02,108.79,26780.0,104.808,106.4518,104.7199,106.4518,26780.0
2022-11-17 09:50:00,108.84,108.84,107.86,107.99,33370.0,106.5008,106.5008,105.5418,105.669,33370.0
2022-11-17 10:00:00,107.92,108.6,107.75,108.27,15440.0,105.6005,106.2659,105.4342,105.943,15440.0
2022-11-17 10:10:00,108.37,109.38,108.11,109.36,24278.0,106.0409,107.0292,105.7865,107.0096,24278.0
2022-11-17 10:20:00,109.39,109.56,109.22,109.51,18838.0,107.0389,107.2053,106.8726,107.1564,18838.0
2022-11-17 10:30:00,109.47,109.47,108.86,109.08,18118.0,107.1172,107.1172,106.5203,106.7356,18118.0
2022-11-17 10:40:00,109.01,109.28,108.78,108.78,10820.0,106.6671,106.9313,106.4421,106.4421,10820.0
2022-11-17 10:50:00,108.77,108.92,108.47,108.5,10088.0,106.4323,106.5791,106.1387,106.1681,10088.0
2022-11-17 11:00:00,108.55,108.81,108.31,108.32,14354.0,106.217,106.4714,105.9822,105.9919,14354.0
2022-11-17 11:10:00,108.24,108.45,108.14,108.4,4578.0,105.9137,106.1192,105.8158,106.0702,4578.0
2022-11-17 11:20:00,108.31,108.83,108.27,108.75,12336.0,105.9822,106.491,105.943,106.4127,12336.0
2022-11-17 11:30:00,108.75,108.84,108.63,108.84,6372.0,106.4127,106.5008,106.2953,106.5008,6372.0
2022-11-17 11:40:00,108.82,108.98,108.67,108.67,9760.0,106.4812,106.6378,106.3344,106.3344,9760.0
2022-11-17 11:50:00,108.73,109.6,108.67,109.55,68708.0,106.3931,107.2444,106.3344,107.1955,68708.0
2022-11-17 12:00:00,109.6,109.61,109.22,109.33,24616.0,107.2444,107.2542,106.8726,106.9802,24616.0
2022-11-17 12:10:00,109.29,109.48,109.02,109.02,9600.0,106.9411,107.127,106.6769,106.6769,9600.0
2022-11-17 12:20:00,109.0,109.0,108.88,108.88,2600.0,106.6573,106.6573,106.5399,106.5399,2600.0
2022-11-17 12:30:00,108.95,109.07,108.78,109.07,7676.0,106.6084,106.7258,106.4421,106.7258,7676.0
2022-11-17 12:40:00,109.16,109.25,109.05,109.24,4396.0,106.8139,106.902,106.7063,106.8922,4396.0
2022-11-17 12:50:00,109.29,109.7,109.29,109.63,14378.0,106.9411,107.3423,106.9411,107.2738,14378.0
2022-11-17 13:00:00,109.7,109.78,109.6,109.65,30640.0,107.3423,107.4206,107.2444,107.2934,30640.0
2022-11-17 13:10:00,109.63,109.97,109.62,109.97,20146.0,107.2738,107.6065,107.264,107.6065,20146.0
2022-11-17 13:20:00,109.96,110.05,109.76,109.79,23712.0,107.5967,107.6848,107.401,107.4304,23712.0
2022-11-17 13:30:00,109.69,109.83,109.61,109.76,4000.0,107.3325,107.4695,107.2542,107.401,4000.0
2022-11-17 13:40:00,109.8,109.83,109.39,109.39,10440.0,107.4401,107.4695,107.0389,107.0389,10440.0
2022-11-17 13:50:00,109.42,109.62,109.32,109.59,10502.0,107.0683,107.264,106.9705,107.2347,10502.0
2022-11-17 14:00:00,109.54,109.75,109.25,109.25,11644.0,107.1857,107.3912,106.902,106.902,11644.0
2022-11-17 14:10:00,109.2,109.25,109.0,109.06,11246.0,106.853,106.902,106.6573,106.716,11246.0
2022-11-17 14:20:00,109.0,109.25,108.95,109.18,6258.0,106.6573,106.902,106.6084,106.8335,6258.0
2022-11-17 14:30:00,109.17,109.31,109.06,109.16,13326.0,106.8237,106.9607,106.716,106.8139,13326.0
2022-11-17 14:40:00,109.16,109.28,109.0,109.23,21178.0,106.8139,106.9313,106.6573,106.8824,21178.0
2022-11-17 14:50:00,109.22,109.37,109.2,109.25,6462.0,106.8726,107.0194,106.853,106.902,6462.0
2022-11-17 15:00:00,109.28,109.45,109.1,109.23,19536.0,106.9313,107.0977,106.7552,106.8824,19536.0
2022-11-17 15:10:00,109.22,109.22,108.83,108.93,14200.0,106.8726,106.8726,106.491,106.5888,14200.0
2022-11-17 15:20:00,108.86,108.95,108.67,108.74,14600.0,106.5203,106.6084,106.3344,106.4029,14600.0
2022-11-17 15:30:00,108.74,109.07,108.74,109.06,22998.0,106.4029,106.7258,106.4029,106.716,22998.0
2022-11-17 15:40:00,109.14,109.56,109.13,109.51,21728.0,106.7943,107.2053,106.7845,107.1564,21728.0
2022-11-17 15:50:00,109.57,109.58,109.25,109.53,64566.0,107.2151,107.2249,106.902,107.1759,64566.0
2022-11-18 09:30:00,111.32,111.32,110.01,110.05,31666.0,108.9275,108.9275,107.6456,107.6848,31666.0
2022-11-18 09:40:00,110.06,110.43,109.94,110.23,20980.0,107.6945,108.0566,107.5771,107.8609,20980.0
2022-11-18 09:50:00,110.21,110.66,110.03,110.16,13186.0,107.8413,108.2817,107.6652,107.7924,13186.0
2022-11-18 10:00:00,110.1,110.1,108.96,109.31,18620.0,107.7337,107.7337,106.6182,106.9607,18620.0
2022-11-18 10:10:00,109.38,109.65,109.33,109.52,11600.0,107.0292,107.2934,106.9802,107.1662,11600.0
2022-11-18 10:20:00,109.47,109.73,109.27,109.27,10672.0,107.1172,107.3716,106.9215,106.9215,10672.0
2022-11-18 10:30:00,109.66,109.89,109.57,109.64,6796.0,107.3031,107.5282,107.2151,107.2836,6796.0
2022-11-18 10:40:00,109.64,109.88,109.39,109.61,7000.0,107.2836,107.5184,107.0389,107.2542,7000.0
2022-11-18 10:50:00,109.58,109.67,109.09,109.09,2400.0,107.2249,107.3129,106.7454,106.7454,2400.0
2022-11-18 11:00:00,109.09,109.14,108.95,109.14,2608.0,106.7454,106.7943,106.6084,106.7943,2608.0
2022-11-18 11:10:00,109.14,109.62,109.02,109.61,21626.0,106.7943,107.264,106.6769,107.2542,21626.0
2022-11-18 11:20:00,109.5,109.57,109.44,109.48,1400.0,107.1466,107.2151,107.0879,107.127,1400.0
2022-11-18 11:30:00,109.49,109.53,109.35,109.35,5364.0,107.1368,107.1759,106.9998,106.9998,5364.0
2022-11-18 11:40:00,109.26,109.26,109.11,109.11,1408.0,106.9117,106.9117,106.765,106.765,1408.0
2022-11-18 11:50:00,109.19,109.39,109.19,109.3,3800.0,106.8432,107.0389,106.8432,106.9509,3800.0
2022-11-18 12:00:00,109.31,109.38,109.01,109.15,8732.0,106.9607,107.0292,106.6671,106.8041,8732.0
2022-11-18 12:10:00,109.17,109.22,108.58,108.58,13284.0,106.8237,106.8726,106.2464,106.2464,13284.0
2022-11-18 12:20:00,108.55,108.83,108.47,108.83,11248.0,106.217,106.491,106.1387,106.491,11248.0
2022-11-18 12:30:00,108.76,109.02,108.73,109.02,8662.0,106.4225,106.6769,106.3931,106.6769,8662.0
2022-11-18 12:40:00,108.98,109.03,108.8,108.92,33478.0,106.6378,106.6867,106.4616,106.5791,33478.0
2022-11-18 12:50:00,108.94,108.97,108.71,108.86,23628.0,106.5986,106.628,106.3736,106.5203,23628.0
2022-11-18 13:00:00,108.92,109.25,108.92,109.23,17524.0,106.5791,106.902,106.5791,106.8824,17524.0
2022-11-18 13:10:00,109.2,109.25,109.01,109.1,12358.0,106.853,106.902,106.6671,106.7552,12358.0
2022-11-18 13:20:00,109.14,109.44,109.03,109.44,17224.0,106.7943,107.0879,106.6867,107.0879,17224.0
2022-11-18 13:30:00,109.46,109.52,109.17,109.17,18782.0,107.1074,107.1662,106.8237,106.8237,18782.0
2022-11-18 13:40:00,109.16,109.17,108.97,108.99,14588.0,106.8139,106.8237,106.628,106.6475,14588.0
2022-11-18 13:50:00,109.02,109.19,109.0,109.16,20500.0,106.6769,106.8432,106.6573,106.8139,20500.0
2022-11-18 14:00:00,109.21,109.38,109.2,109.29,8948.0,106.8628,107.0292,106.853,106.9411,8948.0
2022-11-18 14:10:00,109.31,109.49,109.26,109.32,13546.0,106.9607,107.1368,106.9117,106.9705,13546.0
2022-11-18 14:20:00,109.32,109.41,109.08,109.09,21164.0,106.9705,107.0585,106.7356,106.7454,21164.0
2022-11-18 14:30:00,109.11,109.26,109.02,109.17,16860.0,106.765,106.9117,106.6769,106.8237,16860.0
2022-11-18 14:40:00,109.17,109.31,109.02,109.08,9222.0,106.8237,106.9607,106.6769,106.7356,9222.0
2022-11-18 14:50:00,109.08,109.39,109.05,109.39,12740.0,106.7356,107.0389,106.7063,107.0389,12740.0
2022-11-18 15:00:00,109.41,109.7,109.4,109.7,15448.0,107.0585,107.3423,107.0487,107.3423,15448.0
2022-11-18 15:10:00,109.7,109.71,109.5,109.58,9910.0,107.3423,107.3521,107.1466,107.2249,9910.0
2022-11-18 15:20:00,109.44,109.73,109.36,109.73,17364.0,107.0879,107.3716,107.0096,107.3716,17364.0
2022-11-18 15:30:00,109.74,110.01,109.67,110.01,32554.0,107.3814,107.6456,107.3129,107.6456,32554.0
2022-11-18 15:40:00,109.98,110.08,109.86,110.06,57506.0,107.6163,107.7141,107.4988,107.6945,57506.0
2022-11-18 15:50:00,110.06,110.12,109.54,109.69,107846.0,107.6945,107.7533,107.1857,107.3325,107846.0
2022-11-21 09:30:00,108.26,108.63,107.67,107.75,13060.0,105.9332,106.2953,105.3559,105.4342,13060.0
2022-11-21 09:40:00,107.98,108.42,107.67,108.32,19178.0,105.6593,106.0898,105.3559,105.9919,19178.0
2022-11-21 09:50:00,108.39,108.51,107.94,108.05,20894.0,106.0604,106.1779,105.6201,105.7277,20894.0
2022-11-21 10:00:00,108.2,108.29,107.79,107.99,7110.0,105.8745,105.9626,105.4733,105.669,7110.0
2022-11-21 10:10:00,108.0,108.14,107.89,107.96,6770.0,105.6788,105.8158,105.5712,105.6397,6770.0
2022-11-21 10:20:00,107.94,107.97,107.64,107.77,9228.0,105.6201,105.6495,105.3266,105.4538,9228.0
2022-11-21 10:30:00,107.73,107.95,107.69,107.74,10200.0,105.4146,105.6299,105.3755,105.4244,10200.0
2022-11-21 10:40:00,107.73,107.84,107.39,107.47,17144.0,105.4146,105.5223,105.0819,105.1602,17144.0
2022-11-21 10:50:00,107.53,107.88,107.53,107.81,9740.0,105.2189,105.5614,105.2189,105.4929,9740.0
2022-11-21 11:00:00,107.73,107.88,107.63,107.82,9000.0,105.4146,105.5614,105.3168,105.5027,9000.0
2022-11-21 11:10:00,107.7,108.08,107.65,108.05,6690.0,105.3853,105.7571,105.3363,105.7277,6690.0
2022-11-21 11:20:00,108.03,108.17,107.94,108.03,16180.0,105.7082,105.8452,105.6201,105.7082,16180.0
2022-11-21 11:30:00,107.94,107.94,107.71,107.79,3800.0,105.6201,105.6201,105.3951,105.4733,3800.0
2022-11-21 11:40:00,107.89,107.98,107.72,107.8,5356.0,105.5712,105.6593,105.4048,105.4831,5356.0
2022-11-21 11:50:00,107.92,108.07,107.51,107.58,7834.0,105.6005,105.7473,105.1994,105.2679,7834.0
2022-11-21 12:00:00,107.67,107.88,107.67,107.86,5400.0,105.3559,105.5614,105.3559,105.5418,5400.0
2022-11-21 12:10:00,107.88,107.96,107.73,107.78,6000.0,105.5614,105.6397,105.4146,105.4636,6000.0
2022-11-21 12:20:00,107.77,107.77,107.6,107.6,5880.0,105.4538,105.4538,105.2874,105.2874,5880.0
2022-11-21 12:30:00,107.61,107.94,107.6,107.78,8476.0,105.2972,105.6201,105.2874,105.4636,8476.0
2022-11-21 12:40:00,107.74,107.89,107.72,107.8,4000.0,105.4244,105.5712,105.4048,105.4831,4000.0
2022-11-21 12:50:00,107.74,107.78,107.64,107.64,20274.0,105.4244,105.4636,105.3266,105.3266,20274.0
2022-11-21 13:00:00,107.73,107.92,107.66,107.91,4730.0,105.4146,105.6005,105.3461,105.5908,4730.0
2022-11-21 13:10:00,107.94,108.25,107.94,108.19,4600.0,105.6201,105.9235,105.6201,105.8647,4600.0
2022-11-21 13:20:00,108.22,108.22,108.07,108.21,3760.0,105.8941,105.8941,105.7473,105.8843,3760.0
2022-11-21 13:30:00,108.14,108.3,108.14,108.29,1800.0,105.8158,105.9724,105.8158,105.9626,1800.0
2022-11-21 13:40:00,108.28,108.28,108.09,108.09,3000.0,105.9528,105.9528,105.7669,105.7669,3000.0
2022-11-21 13:50:00,108.06,108.08,108.02,108.02,800.0,105.7375,105.7571,105.6984,105.6984,800.0
2022-11-21 14:00:00,108.05,108.17,108.02,108.1,13400.0,105.7277,105.8452,105.6984,105.7767,13400.0
2022-11-21 14:10:00,108.11,108.2,108.03,108.17,3400.0,105.7865,105.8745,105.7082,105.8452,3400.0
2022-11-21 14:20:00,108.13,108.13,107.82,107.9,8800.0,105.806,105.806,105.5027,105.581,8800.0
2022-11-21 14:30:00,107.91,107.99,107.86,107.92,6800.0,105.5908,105.669,105.5418,105.6005,6800.0
2022-11-21 14:40:00,107.94,107.98,107.83,107.87,8000.0,105.6201,105.6593,105.5125,105.5516,8000.0
2022-11-21 14:50:00,107.91,108.11,107.9,107.98,6000.0,105.5908,105.7865,105.581,105.6593,6000.0
2022-11-21 15:00:00,108.0,108.2,108.0,108.07,6996.0,105.6788,105.8745,105.6788,105.7473,6996.0
2022-11-21 15:10:00,108.02,108.16,107.95,108.16,3800.0,105.6984,105.8354,105.6299,105.8354,3800.0
2022-11-21 15:20:00,108.2,108.2,107.92,107.92,3600.0,105.8745,105.8745,105.6005,105.6005,3600.0
2022-11-21 15:30:00,107.91,108.07,107.91,107.92,3386.0,105.5908,105.7473,105.5908,105.6005,3386.0
2022-11-21 15:40:00,107.92,108.08,107.73,108.07,35776.0,105.6005,105.7571,105.4146,105.7473,35776.0
2022-11-21 15:50:00,108.14,108.18,107.76,107.76,25766.0,105.8158,105.855,105.444,105.444,25766.0
2022-11-22 09:30:00,108.74,108.83,108.07,108.07,9340.0,106.4029,106.491,105.7473,105.7473,9340.0
2022-11-22 09:40:00,108.19,108.23,107.83,108.08,7384.0,105.8647,105.9039,105.5125,105.7571,7384.0
2022-11-22 09:50:00,108.16,108.17,108.07,108.14,3390.0,105.8354,105.8452,105.7473,105.8158,3390.0
2022-11-22 10:00:00,108.21,108.42,108.13,108.17,7002.0,105.8843,106.0898,105.806,105.8452,7002.0
2022-11-22 10:10:00,108.25,108.54,108.16,108.54,8310.0,105.9235,106.2072,105.8354,106.2072,8310.0
2022-11-22 10:20:00,108.53,108.98,108.53,108.89,68288.0,106.1974,106.6378,106.1974,106.5497,68288.0
2022-11-22 10:30:00,108.89,108.97,108.64,108.92,6366.0,106.5497,106.628,106.3051,106.5791,6366.0
2022-11-22 10:40:00,108.83,109.67,108.72,109.67,38680.0,106.491,107.3129,106.3833,107.3129,38680.0
2022-11-22 10:50:00,109.67,109.72,109.36,109.66,65844.0,107.3129,107.3619,107.0096,107.3031,65844.0
2022-11-22 11:00:00,109.67,109.67,109.45,109.61,15294.0,107.3129,107.3129,107.0977,107.2542,15294.0
2022-11-22 11:10:00,109.65,109.67,109.36,109.51,7000.0,107.2934,107.3129,107.0096,107.1564,7000.0
2022-11-22 11:20:00,109.57,109.58,109.45,109.53,3000.0,107.2151,107.2249,107.0977,107.1759,3000.0
2022-11-22 11:30:00,109.5,109.57,109.3,109.57,2600.0,107.1466,107.2151,106.9509,107.2151,2600.0
2022-11-22 11:40:00,109.64,109.64,109.44,109.44,800.0,107.2836,107.2836,107.0879,107.0879,800.0
2022-11-22 11:50:00,109.51,109.63,109.41,109.55,3200.0,107.1564,107.2738,107.0585,107.1955,3200.0
2022-11-22 12:00:00,109.58,109.58,109.55,109.58,1076.0,107.2249,107.2249,107.1955,107.2249,1076.0
2022-11-22 12:10:00,109.64,109.66,109.58,109.64,1800.0,107.2836,107.3031,107.2249,107.2836,1800.0
2022-11-22 12:20:00,109.58,109.58,109.47,109.52,4554.0,107.2249,107.2249,107.1172,107.1662,4554.0
2022-11-22 12:30:00,109.5,109.55,109.47,109.51,1200.0,107.1466,107.1955,107.1172,107.1564,1200.0
2022-11-22 12:40:00,109.49,109.49,109.3,109.46,5760.0,107.1368,107.1368,106.9509,107.1074,5760.0
2022-11-22 12:50:00,109.32,109.39,109.31,109.39,2730.0,106.9705,107.0389,106.9607,107.0389,2730.0
2022-11-22 13:00:00,109.37,109.62,109.33,109.58,4200.0,107.0194,107.264,106.9802,107.2249,4200.0
2022-11-22 13:10:00,109.61,109.78,109.61,109.78,2892.0,107.2542,107.4206,107.2542,107.4206,2892.0
2022-11-22 13:20:00,109.77,109.77,109.66,109.74,1600.0,107.4108,107.4108,107.3031,107.3814,1600.0
2022-11-22 13:30:00,109.72,109.76,109.65,109.66,7688.0,107.3619,107.401,107.2934,107.3031,7688.0
2022-11-22 13:40:00,109.68,109.68,109.62,109.65,4000.0,107.3227,107.3227,107.264,107.2934,4000.0
2022-11-22 13:50:00,109.67,109.74,109.63,109.72,6800.0,107.3129,107.3814,107.2738,107.3619,6800.0
2022-11-22 14:00:00,109.73,109.76,109.61,109.63,3200.0,107.3716,107.401,107.2542,107.2738,3200.0
2022-11-22 14:10:00,109.67,109.67,109.58,109.64,3414.0,107.3129,107.3129,107.2249,107.2836,3414.0
2022-11-22 14:20:00,109.71,109.75,109.7,109.7,2000.0,107.3521,107.3912,107.3423,107.3423,2000.0
2022-11-22 14:30:00,109.67,109.85,109.65,109.85,2400.0,107.3129,107.4891,107.2934,107.4891,2400.0
2022-11-22 14:40:00,109.83,109.85,109.67,109.7,2800.0,107.4695,107.4891,107.3129,107.3423,2800.0
2022-11-22 14:50:00,109.81,109.91,109.81,109.89,6150.0,107.4499,107.5478,107.4499,107.5282,6150.0
2022-11-22 15:00:00,109.96,110.07,109.96,110.03,2242.0,107.5967,107.7043,107.5967,107.6652,2242.0
2022-11-22 15:10:00,110.02,110.1,110.02,110.05,3968.0,107.6554,107.7337,107.6554,107.6848,3968.0
2022-11-22 15:20:00,110.06,110.26,110.06,110.24,11200.0,107.6945,107.8903,107.6945,107.8707,11200.0
2022-11-22 15:30:00,110.22,110.46,110.21,110.42,75952.0,107.8511,108.086,107.8413,108.0468,75952.0
2022-11-22 15:40:00,110.42,110.68,110.39,110.67,140308.0,108.0468,108.3012,108.0175,108.2914,140308.0
2022-11-22 15:50:00,110.69,110.97,110.53,110.89,173032.0,108.311,108.585,108.1544,108.5067,173032.0
2022-11-23 09:30:00,110.81,112.08,110.81,112.08,21348.0,108.4284,109.6711,108.4284,109.6711,21348.0
2022-11-23 09:40:00,112.01,112.33,111.74,112.33,16946.0,109.6026,109.9158,109.3384,109.9158,16946.0
2022-11-23 09:50:00,112.32,112.7,112.32,112.51,10780.0,109.906,110.2778,109.906,110.0919,10780.0
2022-11-23 10:00:00,112.55,112.9,112.21,112.82,23960.0,110.131,110.4735,109.7983,110.3952,23960.0
2022-11-23 10:10:00,112.82,113.04,112.75,112.85,41874.0,110.3952,110.6105,110.3267,110.4246,41874.0
2022-11-23 10:20:00,112.82,112.89,112.63,112.71,17716.0,110.3952,110.4637,110.2093,110.2876,17716.0
2022-11-23 10:30:00,112.73,112.96,112.71,112.79,21640.0,110.3072,110.5322,110.2876,110.3659,21640.0
2022-11-23 10:40:00,112.8,112.85,112.58,112.72,21502.0,110.3757,110.4246,110.1604,110.2974,21502.0
2022-11-23 10:50:00,112.71,112.75,112.52,112.64,6196.0,110.2876,110.3267,110.1017,110.2191,6196.0
2022-11-23 11:00:00,112.86,112.92,112.6,112.67,21386.0,110.4344,110.4931,110.18,110.2485,21386.0
2022-11-23 11:10:00,112.69,112.74,112.29,112.34,21686.0,110.268,110.317,109.8766,109.9255,21686.0
2022-11-23 11:20:00,112.36,112.58,112.2,112.39,6400.0,109.9451,110.1604,109.7886,109.9745,6400.0
2022-11-23 11:30:00,112.41,112.49,112.25,112.49,11140.0,109.994,110.0723,109.8375,110.0723,11140.0
2022-11-23 11:40:00,112.52,112.52,112.05,112.05,2200.0,110.1017,110.1017,109.6418,109.6418,2200.0
2022-11-23 11:50:00,112.14,112.16,111.51,111.66,10400.0,109.7298,109.7494,109.1134,109.2602,10400.0
2022-11-23 12:00:00,111.62,111.91,111.62,111.86,14448.0,109.221,109.5048,109.221,109.4559,14448.0
2022-11-23 12:10:00,111.82,111.85,111.61,111.81,3200.0,109.4167,109.4461,109.2112,109.4069,3200.0
2022-11-23 12:20:00,111.77,111.92,111.77,111.83,2200.0,109.3678,109.5146,109.3678,109.4265,2200.0
2022-11-23 12:30:00,111.7,111.77,111.7,111.77,800.0,109.2993,109.3678,109.2993,109.3678,800.0
2022-11-23 12:40:00,111.79,111.79,111.6,111.74,2800.0,109.3874,109.3874,109.2015,109.3384,2800.0
2022-11-23 12:50:00,111.7,111.7,111.06,111.14,4600.0,109.2993,109.2993,108.6731,108.7513,4600.0
2022-11-23 13:00:00,111.2,111.3,111.17,111.24,2984.0,108.81,108.9079,108.7807,108.8492,2984.0
2022-11-23 13:10:00,111.25,111.25,111.17,111.2,600.0,108.859,108.859,108.7807,108.81,600.0
2022-11-23 13:20:00,111.33,111.52,111.33,111.52,2604.0,108.9373,109.1232,108.9373,109.1232,2604.0
2022-11-23 13:30:00,111.63,111.7,111.58,111.7,1200.0,109.2308,109.2993,109.1819,109.2993,1200.0
2022-11-23 13:40:00,111.63,111.67,111.6,111.6,3200.0,109.2308,109.2699,109.2015,109.2015,3200.0
2022-11-23 13:50:00,111.49,111.49,111.48,111.49,1340.0,109.0938,109.0938,109.084,109.0938,1340.0
2022-11-23 14:00:00,111.64,112.42,111.33,111.92,16200.0,109.2406,110.0038,108.9373,109.5146,16200.0
2022-11-23 14:10:00,111.97,111.97,111.67,111.92,3000.0,109.5635,109.5635,109.2699,109.5146,3000.0
2022-11-23 14:20:00,111.91,112.22,111.8,111.99,5000.0,109.5048,109.8081,109.3972,109.5831,5000.0
2022-11-23 14:30:00,111.94,111.98,111.64,111.7,5624.0,109.5341,109.5733,109.2406,109.2993,5624.0
2022-11-23 14:40:00,111.71,112.11,111.7,112.05,4400.0,109.3091,109.7005,109.2993,109.6418,4400.0
2022-11-23 14:50:00,112.02,112.13,111.86,111.94,10768.0,109.6124,109.7201,109.4559,109.5341,10768.0
2022-11-23 15:00:00,111.91,112.08,111.75,112.01,9270.0,109.5048,109.6711,109.3482,109.6026,9270.0
2022-11-23 15:10:00,111.99,112.3,111.92,112.3,14096.0,109.5831,109.8864,109.5146,109.8864,14096.0
2022-11-23 15:20:00,112.1,112.15,111.97,112.11,10126.0,109.6907,109.7396,109.5635,109.7005,10126.0
2022-11-23 15:30:00,112.11,112.11,111.92,111.99,3612.0,109.7005,109.7005,109.5146,109.5831,3612.0
2022-11-23 15:40:00,112.01,112.01,111.79,111.86,13420.0,109.6026,109.6026,109.3874,109.4559,13420.0
2022-11-23 15:50:00,111.86,112.02,111.85,112.02,49082.0,109.4559,109.6124,109.4461,109.6124,49082.0
2022-11-25 09:30:00,111.34,111.66,110.87,111.4,31104.0,108.947,109.2602,108.4871,109.0058,31104.0
2022-11-25 09:40:00,111.19,111.38,111.09,111.21,4200.0,108.8003,108.9862,108.7024,108.8198,4200.0
2022-11-25 09:50:00,111.27,111.7,111.22,111.61,5400.0,108.8785,109.2993,108.8296,109.2112,5400.0
2022-11-25 10:00:00,111.45,111.69,111.45,111.53,9574.0,109.0547,109.2895,109.0547,109.133,9574.0
2022-11-25 10:10:00,111.58,111.76,111.53,111.53,1936.0,109.1819,109.358,109.133,109.133,1936.0
2022-11-25 10:20:00,111.42,111.56,111.35,111.41,7000.0,109.0253,109.1623,108.9568,109.0155,7000.0
2022-11-25 10:30:00,111.42,111.46,111.23,111.23,3000.0,109.0253,109.0645,108.8394,108.8394,3000.0
2022-11-25 10:40:00,111.29,111.53,111.26,111.53,11942.0,108.8981,109.133,108.8688,109.133,11942.0
2022-11-25 10:50:00,111.51,111.53,111.35,111.38,7760.0,109.1134,109.133,108.9568,108.9862,7760.0
2022-11-25 11:00:00,111.39,111.67,111.39,111.57,2136.0,108.996,109.2699,108.996,109.1721,2136.0
2022-11-25 11:10:00,111.56,111.56,111.37,111.53,2000.0,109.1623,109.1623,108.9764,109.133,2000.0
2022-11-25 11:20:00,111.56,111.56,111.33,111.33,2200.0,109.1623,109.1623,108.9373,108.9373,2200.0
2022-11-25 11:30:00,111.33,111.33,111.17,111.29,3800.0,108.9373,108.9373,108.7807,108.8981,3800.0
2022-11-25 11:40:00,111.22,111.39,111.21,111.33,1800.0,108.8296,108.996,108.8198,108.9373,1800.0
2022-11-25 11:50:00,111.38,111.4,111.28,111.35,4600.0,108.9862,109.0058,108.8883,108.9568,4600.0
2022-11-25 12:00:00,111.33,111.33,111.08,111.08,1600.0,108.9373,108.9373,108.6926,108.6926,1600.0
2022-11-25 12:10:00,111.16,111.22,111.06,111.11,10576.0,108.7709,108.8296,108.6731,108.722,10576.0
2022-11-25 12:20:00,111.11,111.2,111.06,111.19,7692.0,108.722,108.81,108.6731,108.8003,7692.0
2022-11-25 12:30:00,111.19,111.19,110.98,110.98,8938.0,108.8003,108.8003,108.5948,108.5948,8938.0
2022-11-25 12:40:00,111.03,111.14,111.03,111.07,9592.0,108.6437,108.7513,108.6437,108.6828,9592.0
2022-11-25 12:50:00,111.05,111.05,110.71,110.72,22492.0,108.6633,108.6633,108.3306,108.3404,22492.0
2022-11-28 09:30:00,109.22,109.64,109.2,109.64,10842.0,106.8726,107.2836,106.853,107.2836,10842.0
2022-11-28 09:40:00,109.59,110.53,109.53,109.97,9692.0,107.2347,108.1544,107.1759,107.6065,9692.0
2022-11-28 09:50:00,109.97,110.06,109.76,110.05,7000.0,107.6065,107.6945,107.401,107.6848,7000.0
2022-11-28 10:00:00,110.05,110.21,109.95,110.1,21872.0,107.6848,107.8413,107.5869,107.7337,21872.0
2022-11-28 10:10:00,110.0,110.04,109.81,109.86,9160.0,107.6358,107.675,107.4499,107.4988,9160.0
2022-11-28 10:20:00,109.96,109.96,109.2,109.32,12586.0,107.5967,107.5967,106.853,106.9705,12586.0
2022-11-28 10:30:00,109.45,109.59,109.39,109.45,20924.0,107.0977,107.2347,107.0389,107.0977,20924.0
2022-11-28 10:40:00,109.42,109.61,109.42,109.52,11752.0,107.0683,107.2542,107.0683,107.1662,11752.0
2022-11-28 10:50:00,109.55,109.57,109.2,109.23,14938.0,107.1955,107.2151,106.853,106.8824,14938.0
2022-11-28 11:00:00,109.25,109.4,109.14,109.28,11600.0,106.902,107.0487,106.7943,106.9313,11600.0
2022-11-28 11:10:00,109.26,109.54,109.17,109.39,15212.0,106.9117,107.1857,106.8237,107.0389,15212.0
2022-11-28 11:20:00,109.38,109.39,109.21,109.23,68754.0,107.0292,107.0389,106.8628,106.8824,68754.0
2022-11-28 11:30:00,109.24,109.35,109.13,109.26,10400.0,106.8922,106.9998,106.7845,106.9117,10400.0
2022-11-28 11:40:00,109.25,109.42,109.19,109.42,12970.0,106.902,107.0683,106.8432,107.0683,12970.0
2022-11-28 11:50:00,109.39,109.52,109.39,109.46,4400.0,107.0389,107.1662,107.0389,107.1074,4400.0
2022-11-28 12:00:00,109.43,109.56,108.96,109.18,7728.0,107.0781,107.2053,106.6182,106.8335,7728.0
2022-11-28 12:10:00,109.06,109.34,108.98,109.31,10258.0,106.716,106.99,106.6378,106.9607,10258.0
2022-11-28 12:20:00,109.34,109.36,109.21,109.21,9848.0,106.99,107.0096,106.8628,106.8628,9848.0
2022-11-28 12:30:00,109.22,109.33,109.22,109.28,5600.0,106.8726,106.9802,106.8726,106.9313,5600.0
2022-11-28 12:40:00,109.28,109.31,109.12,109.12,3600.0,106.9313,106.9607,106.7748,106.7748,3600.0
2022-11-28 12:50:00,109.08,109.08,108.86,108.88,7682.0,106.7356,106.7356,106.5203,106.5399,7682.0
2022-11-28 13:00:00,108.82,109.01,108.8,108.92,8800.0,106.4812,106.6671,106.4616,106.5791,8800.0
2022-11-28 13:10:00,108.93,109.02,108.81,109.0,8000.0,106.5888,106.6769,106.4714,106.6573,8000.0
2022-11-28 13:20:00,109.01,109.14,109.0,109.07,7400.0,106.6671,106.7943,106.6573,106.7258,7400.0
2022-11-28 13:30:00,109.1,109.1,108.9,109.0,10448.0,106.7552,106.7552,106.5595,106.6573,10448.0
2022-11-28 13:40:00,109.0,109.04,108.79,108.86,14680.0,106.6573,106.6965,106.4518,106.5203,14680.0
2022-11-28 13:50:00,108.83,108.86,108.51,108.51,13200.0,106.491,106.5203,106.1779,106.1779,13200.0
2022-11-28 14:00:00,108.52,108.54,108.25,108.25,7400.0,106.1876,106.2072,105.9235,105.9235,7400.0
2022-11-28 14:10:00,108.26,108.28,108.08,108.16,31786.0,105.9332,105.9528,105.7571,105.8354,31786.0
2022-11-28 14:20:00,108.18,108.18,107.96,107.96,15466.0,105.855,105.855,105.6397,105.6397,15466.0
2022-11-28 14:30:00,107.95,108.11,107.88,108.06,19818.0,105.6299,105.7865,105.5614,105.7375,19818.0
2022-11-28 14:40:00,108.03,108.14,108.03,108.12,8220.0,105.7082,105.8158,105.7082,105.7962,8220.0
2022-11-28 14:50:00,108.17,108.22,108.11,108.11,3000.0,105.8452,105.8941,105.7865,105.7865,3000.0
2022-11-28 15:00:00,108.14,108.2,107.91,107.91,10840.0,105.8158,105.8745,105.5908,105.5908,10840.0
2022-11-28 15:10:00,107.91,107.92,107.58,107.68,32788.0,105.5908,105.6005,105.2679,105.3657,32788.0
2022-11-28 15:20:00,107.72,107.75,107.49,107.58,24584.0,105.4048,105.4342,105.1798,105.2679,24584.0
2022-11-28 15:30:00,107.61,107.61,107.42,107.45,19846.0,105.2972,105.2972,105.1113,105.1406,19846.0
2022-11-28 15:40:00,107.46,107.78,107.45,107.6,30114.0,105.1504,105.4636,105.1406,105.2874,30114.0
2022-11-28 15:50:00,107.61,108.08,107.61,108.02,102856.0,105.2972,105.7571,105.2972,105.6984,102856.0
2022-11-29 09:30:00,108.35,108.57,108.07,108.3,7200.0,106.0213,106.2366,105.7473,105.9724,7200.0
2022-11-29 09:40:00,108.33,108.36,107.91,108.35,4678.0,106.0017,106.0311,105.5908,106.0213,4678.0
2022-11-29 09:50:00,108.32,108.36,108.1,108.36,1200.0,105.9919,106.0311,105.7767,106.0311,1200.0
2022-11-29 10:00:00,108.64,108.72,108.5,108.7,7362.0,106.3051,106.3833,106.1681,106.3638,7362.0
2022-11-29 10:10:00,108.67,108.67,108.17,108.39,6912.0,106.3344,106.3344,105.8452,106.0604,6912.0
2022-11-29 10:20:00,108.52,108.76,108.48,108.76,9772.0,106.1876,106.4225,106.1485,106.4225,9772.0
2022-11-29 10:30:00,108.79,108.82,108.58,108.82,6558.0,106.4518,106.4812,106.2464,106.4812,6558.0
2022-11-29 10:40:00,108.88,108.88,108.69,108.78,5944.0,106.5399,106.5399,106.354,106.4421,5944.0
2022-11-29 10:50:00,108.86,108.86,108.47,108.47,4000.0,106.5203,106.5203,106.1387,106.1387,4000.0
2022-11-29 11:00:00,108.45,108.45,107.41,107.42,23100.0,106.1192,106.1192,105.1015,105.1113,23100.0
2022-11-29 11:10:00,107.48,107.53,107.07,107.07,18502.0,105.17,105.2189,104.7688,104.7688,18502.0
2022-11-29 11:20:00,107.05,107.21,106.96,107.11,5998.0,104.7492,104.9058,104.6612,104.808,5998.0
2022-11-29 11:30:00,107.08,107.26,107.08,107.24,3400.0,104.7786,104.9547,104.7786,104.9352,3400.0
2022-11-29 11:40:00,107.31,107.41,107.29,107.41,2400.0,105.0037,105.1015,104.9841,105.1015,2400.0
2022-11-29 11:50:00,107.26,107.59,107.26,107.58,4274.0,104.9547,105.2776,104.9547,105.2679,4274.0
2022-11-29 12:00:00,107.58,107.63,107.5,107.63,1558.0,105.2679,105.3168,105.1896,105.3168,1558.0
2022-11-29 12:10:00,107.58,107.67,107.51,107.67,4124.0,105.2679,105.3559,105.1994,105.3559,4124.0
2022-11-29 12:20:00,107.7,107.71,107.53,107.54,3600.0,105.3853,105.3951,105.2189,105.2287,3600.0
2022-11-29 12:30:00,107.56,107.96,107.56,107.89,8246.0,105.2483,105.6397,105.2483,105.5712,8246.0
2022-11-29 12:40:00,107.92,107.98,107.78,107.78,11424.0,105.6005,105.6593,105.4636,105.4636,11424.0
2022-11-29 12:50:00,107.9,107.91,107.81,107.83,3354.0,105.581,105.5908,105.4929,105.5125,3354.0
2022-11-29 13:00:00,107.79,107.82,107.69,107.82,2798.0,105.4733,105.5027,105.3755,105.5027,2798.0
2022-11-29 13:10:00,107.95,107.97,107.55,107.63,11792.0,105.6299,105.6495,105.2385,105.3168,11792.0
2022-11-29 13:20:00,107.58,107.58,107.34,107.36,10942.0,105.2679,105.2679,105.033,105.0526,10942.0
2022-11-29 13:30:00,107.36,107.41,107.32,107.4,31144.0,105.0526,105.1015,105.0134,105.0917,31144.0
2022-11-29 13:40:00,107.41,107.64,107.4,107.64,1594.0,105.1015,105.3266,105.0917,105.3266,1594.0
2022-11-29 13:50:00,107.6,107.74,107.58,107.71,1696.0,105.2874,105.4244,105.2679,105.3951,1696.0
2022-11-29 14:00:00,107.86,108.08,107.86,107.98,3400.0,105.5418,105.7571,105.5418,105.6593,3400.0
2022-11-29 14:10:00,107.97,107.97,107.86,107.87,3440.0,105.6495,105.6495,105.5418,105.5516,3440.0
2022-11-29 14:20:00,107.86,107.88,107.59,107.63,4048.0,105.5418,105.5614,105.2776,105.3168,4048.0
2022-11-29 14:30:00,107.6,107.63,107.51,107.58,8400.0,105.2874,105.3168,105.1994,105.2679,8400.0
2022-11-29 14:40:00,107.58,107.58,107.43,107.43,800.0,105.2679,105.2679,105.1211,105.1211,800.0
2022-11-29 14:50:00,107.52,107.61,107.48,107.61,1374.0,105.2091,105.2972,105.17,105.2972,1374.0
2022-11-29 15:00:00,107.64,107.72,107.58,107.71,5640.0,105.3266,105.4048,105.2679,105.3951,5640.0
2022-11-29 15:10:00,107.62,107.73,107.62,107.67,1412.0,105.307,105.4146,105.307,105.3559,1412.0
2022-11-29 15:20:00,107.67,107.76,107.48,107.61,11330.0,105.3559,105.444,105.17,105.2972,11330.0
2022-11-29 15:30:00,107.63,107.79,107.61,107.74,12020.0,105.3168,105.4733,105.2972,105.4244,12020.0
2022-11-29 15:40:00,107.78,107.83,107.57,107.64,14058.0,105.4636,105.5125,105.2581,105.3266,14058.0
2022-11-29 15:50:00,107.72,107.72,107.5,107.64,39514.0,105.4048,105.4048,105.1896,105.3266,39514.0
2022-11-30 09:30:00,108.11,108.73,107.96,108.43,7830.0,105.7865,106.3931,105.6397,106.0996,7830.0
2022-11-30 09:40:00,108.41,108.44,107.69,107.74,8760.0,106.08,106.1094,105.3755,105.4244,8760.0
2022-11-30 09:50:00,107.8,107.8,107.41,107.56,9780.0,105.4831,105.4831,105.1015,105.2483,9780.0
2022-11-30 10:00:00,107.55,107.86,107.32,107.86,14400.0,105.2385,105.5418,105.0134,105.5418,14400.0
2022-11-30 10:10:00,107.83,107.86,107.57,107.63,6600.0,105.5125,105.5418,105.2581,105.3168,6600.0
2022-11-30 10:20:00,107.72,107.98,107.67,107.98,4000.0,105.4048,105.6593,105.3559,105.6593,4000.0
2022-11-30 10:30:00,107.99,108.02,107.72,107.8,3162.0,105.669,105.6984,105.4048,105.4831,3162.0
2022-11-30 10:40:00,107.8,107.96,107.6,107.67,5800.0,105.4831,105.6397,105.2874,105.3559,5800.0
2022-11-30 10:50:00,107.64,107.75,107.57,107.71,2400.0,105.3266,105.4342,105.2581,105.3951,2400.0
2022-11-30 11:00:00,107.73,107.87,107.51,107.87,4800.0,105.4146,105.5516,105.1994,105.5516,4800.0
2022-11-30 11:10:00,107.95,108.01,107.9,107.98,1000.0,105.6299,105.6886,105.581,105.6593,1000.0
2022-11-30 11:20:00,108.06,108.14,107.97,108.14,11484.0,105.7375,105.8158,105.6495,105.8158,11484.0
2022-11-30 11:30:00,108.07,108.36,108.0,108.36,4974.0,105.7473,106.0311,105.6788,106.0311,4974.0
2022-11-30 11:40:00,108.33,108.44,108.28,108.33,7688.0,106.0017,106.1094,105.9528,106.0017,7688.0
2022-11-30 11:50:00,108.3,108.36,108.14,108.14,4014.0,105.9724,106.0311,105.8158,105.8158,4014.0
2022-11-30 12:00:00,108.15,108.17,108.02,108.02,4600.0,105.8256,105.8452,105.6984,105.6984,4600.0
2022-11-30 12:10:00,108.06,108.08,107.61,107.61,10200.0,105.7375,105.7571,105.2972,105.2972,10200.0
2022-11-30 12:20:00,107.55,107.61,107.46,107.61,15178.0,105.2385,105.2972,105.1504,105.2972,15178.0
2022-11-30 12:30:00,107.61,107.67,107.56,107.58,6600.0,105.2972,105.3559,105.2483,105.2679,6600.0
2022-11-30 12:40:00,107.6,107.71,107.59,107.7,10254.0,105.2874,105.3951,105.2776,105.3853,10254.0
2022-11-30 12:50:00,107.71,107.85,107.71,107.81,6150.0,105.3951,105.532,105.3951,105.4929,6150.0
2022-11-30 13:00:00,107.78,108.06,107.77,108.06,12626.0,105.4636,105.7375,105.4538,105.7375,12626.0
2022-11-30 13:10:00,108.08,108.28,108.08,108.08,22926.0,105.7571,105.9528,105.7571,105.7571,22926.0
2022-11-30 13:20:00,108.06,108.17,108.05,108.15,7912.0,105.7375,105.8452,105.7277,105.8256,7912.0
2022-11-30 13:30:00,108.14,109.78,107.9,109.71,44330.0,105.8158,107.4206,105.581,107.3521,44330.0
2022-11-30 13:40:00,109.75,109.92,108.97,109.49,58972.0,107.3912,107.5576,106.628,107.1368,58972.0
2022-11-30 13:50:00,109.5,110.45,109.3,110.33,31404.0,107.1466,108.0762,106.9509,107.9587,31404.0
2022-11-30 14:00:00,110.36,111.26,110.36,111.01,40430.0,107.9881,108.8688,107.9881,108.6241,40430.0
2022-11-30 14:10:00,110.97,112.36,110.92,112.32,44980.0,108.585,109.9451,108.5361,109.906,44980.0
2022-11-30 14:20:00,112.31,112.42,111.92,112.11,25600.0,109.8962,110.0038,109.5146,109.7005,25600.0
2022-11-30 14:30:00,112.13,112.19,111.89,112.02,34782.0,109.7201,109.7788,109.4852,109.6124,34782.0
2022-11-30 14:40:00,112.0,112.14,111.72,111.96,44316.0,109.5929,109.7298,109.3189,109.5537,44316.0
2022-11-30 14:50:00,111.96,112.19,111.83,112.07,14248.0,109.5537,109.7788,109.4265,109.6614,14248.0
2022-11-30 15:00:00,112.07,112.41,112.01,112.41,27136.0,109.6614,109.994,109.6026,109.994,27136.0
2022-11-30 15:10:00,112.4,112.73,112.31,112.61,32400.0,109.9843,110.3072,109.8962,110.1897,32400.0
2022-11-30 15:20:00,112.64,112.98,112.59,112.97,40562.0,110.2191,110.5518,110.1702,110.542,40562.0
2022-11-30 15:30:00,112.97,113.33,112.9,112.96,45926.0,110.542,110.8943,110.4735,110.5322,45926.0
2022-11-30 15:40:00,112.95,113.14,112.82,112.96,114560.0,110.5224,110.7084,110.3952,110.5322,114560.0
2022-11-30 15:50:00,112.98,113.83,112.96,113.83,237550.0,110.5518,111.3835,110.5322,111.3835,237550.0
2022-12-01 09:30:00,114.71,114.88,113.93,113.96,52588.0,112.2446,112.411,111.4814,111.5107,52588.0
2022-12-01 09:40:00,113.98,114.38,113.78,114.35,34230.0,111.5303,111.9217,111.3346,111.8923,34230.0
2022-12-01 09:50:00,114.3,114.57,114.11,114.12,26760.0,111.8434,112.1076,111.6575,111.6673,26760.0
2022-12-01 10:00:00,114.29,114.29,113.14,113.16,41830.0,111.8336,111.8336,110.7084,110.7279,41830.0
2022-12-01 10:10:00,113.19,113.36,111.89,112.09,48188.0,110.7573,110.9236,109.4852,109.6809,48188.0
2022-12-01 10:20:00,112.27,112.64,112.08,112.25,24274.0,109.8571,110.2191,109.6711,109.8375,24274.0
2022-12-01 10:30:00,112.2,112.47,111.97,112.37,18118.0,109.7886,110.0528,109.5635,109.9549,18118.0
2022-12-01 10:40:00,112.35,112.72,112.13,112.72,14466.0,109.9353,110.2974,109.7201,110.2974,14466.0
2022-12-01 10:50:00,112.73,113.36,112.73,113.36,24742.0,110.3072,110.9236,110.3072,110.9236,24742.0
2022-12-01 11:00:00,113.39,113.42,113.15,113.21,17900.0,110.953,110.9823,110.7181,110.7768,17900.0
2022-12-01 11:10:00,113.3,113.3,112.63,112.72,21134.0,110.8649,110.8649,110.2093,110.2974,21134.0
2022-12-01 11:20:00,112.71,113.05,112.7,112.89,6240.0,110.2876,110.6203,110.2778,110.4637,6240.0
2022-12-01 11:30:00,112.89,113.32,112.89,113.22,4800.0,110.4637,110.8845,110.4637,110.7866,4800.0
2022-12-01 11:40:00,113.24,113.32,112.91,112.91,2560.0,110.8062,110.8845,110.4833,110.4833,2560.0
2022-12-01 11:50:00,112.79,113.01,112.78,112.95,4000.0,110.3659,110.5811,110.3561,110.5224,4000.0
2022-12-01 12:00:00,112.96,112.96,112.36,112.5,3772.0,110.5322,110.5322,109.9451,110.0821,3772.0
2022-12-01 12:10:00,112.56,112.7,112.49,112.63,2600.0,110.1408,110.2778,110.0723,110.2093,2600.0
2022-12-01 12:20:00,112.58,113.07,112.58,113.07,4000.0,110.1604,110.6399,110.1604,110.6399,4000.0
2022-12-01 12:30:00,113.27,113.28,113.14,113.19,3958.0,110.8356,110.8453,110.7084,110.7573,3958.0
2022-12-01 12:40:00,113.22,113.23,112.96,113.08,4090.0,110.7866,110.7964,110.5322,110.6496,4090.0
2022-12-01 12:50:00,113.0,113.11,112.92,113.05,4006.0,110.5714,110.679,110.4931,110.6203,4006.0
2022-12-01 13:00:00,113.11,113.41,113.09,113.36,8968.0,110.679,110.9726,110.6594,110.9236,8968.0
2022-12-01 13:10:00,113.36,113.41,112.93,112.94,4000.0,110.9236,110.9726,110.5029,110.5127,4000.0
2022-12-01 13:20:00,113.0,113.23,112.98,113.23,3706.0,110.5714,110.7964,110.5518,110.7964,3706.0
2022-12-01 13:30:00,113.25,113.5,113.25,113.48,58424.0,110.816,111.0606,110.816,111.041,58424.0
2022-12-01 13:40:00,113.55,113.71,113.52,113.58,5400.0,111.1095,111.2661,111.0802,111.1389,5400.0
2022-12-01 13:50:00,113.57,113.59,113.41,113.54,5522.0,111.1291,111.1487,110.9726,111.0998,5522.0
2022-12-01 14:00:00,113.53,113.53,113.3,113.4,6400.0,111.09,111.09,110.8649,110.9628,6400.0
2022-12-01 14:10:00,113.4,113.54,113.39,113.43,6176.0,110.9628,111.0998,110.953,110.9921,6176.0
2022-12-01 14:20:00,113.47,113.63,113.45,113.59,9200.0,111.0313,111.1878,111.0117,111.1487,9200.0
2022-12-01 14:30:00,113.69,113.7,113.56,113.64,5762.0,111.2465,111.2563,111.1193,111.1976,5762.0
2022-12-01 14:40:00,113.64,113.73,113.53,113.73,4756.0,111.1976,111.2857,111.09,111.2857,4756.0
2022-12-01 14:50:00,113.78,113.89,113.61,113.72,5942.0,111.3346,111.4422,111.1683,111.2759,5942.0
2022-12-01 15:00:00,113.76,114.02,113.74,113.98,6246.0,111.315,111.5694,111.2955,111.5303,6246.0
2022-12-01 15:10:00,113.94,113.96,113.63,113.67,13798.0,111.4912,111.5107,111.1878,111.227,13798.0
2022-12-01 15:20:00,113.7,113.72,113.63,113.71,10800.0,111.2563,111.2759,111.1878,111.2661,10800.0
2022-12-01 15:30:00,113.69,113.92,113.69,113.88,17088.0,111.2465,111.4716,111.2465,111.4324,17088.0
2022-12-01 15:40:00,113.88,113.95,113.6,113.67,41196.0,111.4324,111.5009,111.1585,111.227,41196.0
2022-12-01 15:50:00,113.83,113.91,113.41,113.46,62106.0,111.3835,111.4618,110.9726,111.0215,62106.0
2022-12-02 09:30:00,110.75,111.44,110.62,111.31,18364.0,108.3697,109.0449,108.2425,108.9177,18364.0
2022-12-02 09:40:00,111.32,111.49,110.39,110.39,16204.0,108.9275,109.0938,108.0175,108.0175,16204.0
2022-12-02 09:50:00,110.39,110.8,110.21,110.67,14000.0,108.0175,108.4186,107.8413,108.2914,14000.0
2022-12-02 10:00:00,110.53,110.77,110.26,110.74,7600.0,108.1544,108.3893,107.8903,108.3599,7600.0
2022-12-02 10:10:00,110.65,111.22,110.63,110.97,15358.0,108.2719,108.8296,108.2523,108.585,15358.0
2022-12-02 10:20:00,110.96,111.06,110.67,110.81,8906.0,108.5752,108.6731,108.2914,108.4284,8906.0
2022-12-02 10:30:00,110.71,111.19,110.69,110.83,12060.0,108.3306,108.8003,108.311,108.448,12060.0
2022-12-02 10:40:00,110.81,111.25,110.81,111.1,6438.0,108.4284,108.859,108.4284,108.7122,6438.0
2022-12-02 10:50:00,111.11,111.28,110.82,110.86,14844.0,108.722,108.8883,108.4382,108.4774,14844.0
2022-12-02 11:00:00,110.83,110.92,110.67,110.81,17630.0,108.448,108.5361,108.2914,108.4284,17630.0
2022-12-02 11:10:00,110.82,110.87,110.72,110.8,4992.0,108.4382,108.4871,108.3404,108.4186,4992.0
2022-12-02 11:20:00,110.96,111.33,110.95,111.23,20652.0,108.5752,108.9373,108.5654,108.8394,20652.0
2022-12-02 11:30:00,111.23,111.29,111.09,111.15,57248.0,108.8394,108.8981,108.7024,108.7611,57248.0
2022-12-02 11:40:00,111.4,111.46,111.21,111.21,17570.0,109.0058,109.0645,108.8198,108.8198,17570.0
2022-12-02 11:50:00,111.19,111.32,111.1,111.11,11180.0,108.8003,108.9275,108.7122,108.722,11180.0
2022-12-02 12:00:00,111.13,111.23,111.05,111.08,24690.0,108.7416,108.8394,108.6633,108.6926,24690.0
2022-12-02 12:10:00,111.26,111.31,111.16,111.2,20180.0,108.8688,108.9177,108.7709,108.81,20180.0
2022-12-02 12:20:00,111.03,111.05,110.94,110.94,2986.0,108.6437,108.6633,108.5556,108.5556,2986.0
2022-12-02 12:30:00,110.94,111.04,110.81,110.81,9000.0,108.5556,108.6535,108.4284,108.4284,9000.0
2022-12-02 12:40:00,110.78,110.8,110.69,110.78,13566.0,108.3991,108.4186,108.311,108.3991,13566.0
2022-12-02 12:50:00,110.76,110.82,110.63,110.67,5400.0,108.3795,108.4382,108.2523,108.2914,5400.0
2022-12-02 13:00:00,110.64,110.8,110.44,110.44,21810.0,108.2621,108.4186,108.0664,108.0664,21810.0
2022-12-02 13:10:00,110.43,110.66,110.33,110.66,34068.0,108.0566,108.2817,107.9587,108.2817,34068.0
2022-12-02 13:20:00,110.72,110.77,110.58,110.76,3062.0,108.3404,108.3893,108.2034,108.3795,3062.0
2022-12-02 13:30:00,110.71,110.73,110.63,110.73,7834.0,108.3306,108.3502,108.2523,108.3502,7834.0
2022-12-02 13:40:00,110.81,110.84,110.76,110.84,2800.0,108.4284,108.4578,108.3795,108.4578,2800.0
2022-12-02 13:50:00,110.84,110.89,110.78,110.83,5308.0,108.4578,108.5067,108.3991,108.448,5308.0
2022-12-02 14:00:00,110.82,110.86,110.61,110.61,3058.0,108.4382,108.4774,108.2327,108.2327,3058.0
2022-12-02 14:10:00,110.59,110.79,110.51,110.77,4108.0,108.2132,108.4089,108.1349,108.3893,4108.0
2022-12-02 14:20:00,110.73,110.87,110.73,110.87,3250.0,108.3502,108.4871,108.3502,108.4871,3250.0
2022-12-02 14:30:00,110.84,111.06,110.84,111.04,4282.0,108.4578,108.6731,108.4578,108.6535,4282.0
2022-12-02 14:40:00,111.11,111.26,111.06,111.24,1502.0,108.722,108.8688,108.6731,108.8492,1502.0
2022-12-02 14:50:00,111.32,111.64,111.3,111.64,7230.0,108.9275,109.2406,108.9079,109.2406,7230.0
2022-12-02 15:00:00,111.77,112.0,111.71,111.95,9440.0,109.3678,109.5929,109.3091,109.5439,9440.0
2022-12-02 15:10:00,111.98,112.28,111.96,112.26,11800.0,109.5733,109.8668,109.5537,109.8473,11800.0
2022-12-02 15:20:00,112.17,112.2,111.89,111.96,7826.0,109.7592,109.7886,109.4852,109.5537,7826.0
2022-12-02 15:30:00,111.94,111.97,111.58,111.75,4526.0,109.5341,109.5635,109.1819,109.3482,4526.0
2022-12-02 15:40:00,111.74,111.8,111.64,111.67,16356.0,109.3384,109.3972,109.2406,109.2699,16356.0
2022-12-02 15:50:00,111.64,112.07,111.64,112.02,51576.0,109.2406,109.6614,109.2406,109.6124,51576.0
2022-12-05 09:30:00,111.58,111.78,111.4,111.41,15534.0,109.1819,109.3776,109.0058,109.0155,15534.0
2022-12-05 09:40:00,111.5,111.61,111.04,111.61,19540.0,109.1036,109.2112,108.6535,109.2112,19540.0
2022-12-05 09:50:00,111.61,111.7,111.39,111.39,44304.0,109.2112,109.2993,108.996,108.996,44304.0
2022-12-05 10:00:00,111.31,111.31,110.69,110.86,32928.0,108.9177,108.9177,108.311,108.4774,32928.0
2022-12-05 10:10:00,110.93,111.38,110.92,111.07,8398.0,108.5459,108.9862,108.5361,108.6828,8398.0
2022-12-05 10:20:00,111.07,111.22,110.91,110.94,3600.0,108.6828,108.8296,108.5263,108.5556,3600.0
2022-12-05 10:30:00,110.92,111.17,110.79,111.06,6948.0,108.5361,108.7807,108.4089,108.6731,6948.0
2022-12-05 10:40:00,111.24,111.52,111.24,111.52,5208.0,108.8492,109.1232,108.8492,109.1232,5208.0
2022-12-05 10:50:00,111.53,111.56,111.43,111.55,3640.0,109.133,109.1623,109.0351,109.1525,3640.0
2022-12-05 11:00:00,111.61,111.85,111.58,111.85,4450.0,109.2112,109.4461,109.1819,109.4461,4450.0
2022-12-05 11:10:00,111.9,112.15,111.63,111.63,10414.0,109.495,109.7396,109.2308,109.2308,10414.0
2022-12-05 11:20:00,111.5,111.54,111.42,111.47,4588.0,109.1036,109.1427,109.0253,109.0742,4588.0
2022-12-05 11:30:00,111.47,111.47,111.08,111.25,5800.0,109.0742,109.0742,108.6926,108.859,5800.0
2022-12-05 11:40:00,111.27,111.46,111.27,111.31,5600.0,108.8785,109.0645,108.8785,108.9177,5600.0
2022-12-05 11:50:00,111.31,111.42,110.95,110.95,4804.0,108.9177,109.0253,108.5654,108.5654,4804.0
2022-12-05 12:00:00,110.96,111.01,110.81,110.91,3200.0,108.5752,108.6241,108.4284,108.5263,3200.0
2022-12-05 12:10:00,110.89,111.19,110.87,111.18,3600.0,108.5067,108.8003,108.4871,108.7905,3600.0
2022-12-05 12:20:00,111.14,111.22,111.07,111.07,2800.0,108.7513,108.8296,108.6828,108.6828,2800.0
2022-12-05 12:30:00,110.97,111.06,110.81,110.83,2800.0,108.585,108.6731,108.4284,108.448,2800.0
2022-12-05 12:40:00,110.78,110.87,110.74,110.87,6440.0,108.3991,108.4871,108.3599,108.4871,6440.0
2022-12-05 12:50:00,110.85,110.87,110.62,110.66,10216.0,108.4676,108.4871,108.2425,108.2817,10216.0
2022-12-05 13:00:00,110.66,110.83,110.61,110.83,53772.0,108.2817,108.448,108.2327,108.448,53772.0
2022-12-05 13:10:00,110.88,111.04,110.88,111.04,21488.0,108.4969,108.6535,108.4969,108.6535,21488.0
2022-12-05 13:20:00,110.95,110.95,110.82,110.85,13800.0,108.5654,108.5654,108.4382,108.4676,13800.0
2022-12-05 13:30:00,110.97,111.08,110.95,111.08,5274.0,108.585,108.6926,108.5654,108.6926,5274.0
2022-12-05 13:40:00,111.08,111.08,110.9,110.92,6452.0,108.6926,108.6926,108.5165,108.5361,6452.0
2022-12-05 13:50:00,110.79,110.79,110.35,110.35,8866.0,108.4089,108.4089,107.9783,107.9783,8866.0
2022-12-05 14:00:00,110.28,110.44,110.22,110.44,2600.0,107.9098,108.0664,107.8511,108.0664,2600.0
2022-12-05 14:10:00,110.48,110.58,110.42,110.44,12596.0,108.1055,108.2034,108.0468,108.0664,12596.0
2022-12-05 14:20:00,110.46,110.46,110.18,110.21,27184.0,108.086,108.086,107.812,107.8413,27184.0
2022-12-05 14:30:00,110.2,110.2,109.91,109.99,59448.0,107.8315,107.8315,107.5478,107.6261,59448.0
2022-12-05 14:40:00,110.0,110.0,109.64,109.83,18262.0,107.6358,107.6358,107.2836,107.4695,18262.0
2022-12-05 14:50:00,109.91,110.05,109.83,110.01,4200.0,107.5478,107.6848,107.4695,107.6456,4200.0
2022-12-05 15:00:00,110.1,110.24,110.03,110.2,6226.0,107.7337,107.8707,107.6652,107.8315,6226.0
2022-12-05 15:10:00,110.08,110.2,109.94,110.02,7372.0,107.7141,107.8315,107.5771,107.6554,7372.0
2022-12-05 15:20:00,110.01,110.18,109.98,110.06,4000.0,107.6456,107.812,107.6163,107.6945,4000.0
2022-12-05 15:30:00,110.11,110.5,110.1,110.32,35582.0,107.7435,108.1251,107.7337,107.949,35582.0
2022-12-05 15:40:00,110.32,110.38,110.16,110.33,29538.0,107.949,108.0077,107.7924,107.9587,29538.0
2022-12-05 15:50:00,110.41,110.69,110.21,110.69,61340.0,108.037,108.311,107.8413,108.311,61340.0
2022-12-06 09:30:00,110.51,110.54,110.13,110.19,12546.0,108.1349,108.1642,107.763,107.8218,12546.0
2022-12-06 09:40:00,110.15,110.16,109.39,109.72,16148.0,107.7826,107.7924,107.0389,107.3619,16148.0
2022-12-06 09:50:00,109.71,109.75,109.05,109.05,8412.0,107.3521,107.3912,106.7063,106.7063,8412.0
2022-12-06 10:00:00,108.96,109.13,108.56,108.74,20882.0,106.6182,106.7845,106.2268,106.4029,20882.0
2022-12-06 10:10:00,108.73,108.99,108.73,108.97,9482.0,106.3931,106.6475,106.3931,106.628,9482.0
2022-12-06 10:20:00,109.03,109.31,109.0,109.21,11376.0,106.6867,106.9607,106.6573,106.8628,11376.0
2022-12-06 10:30:00,109.1,109.21,108.81,108.89,11782.0,106.7552,106.8628,106.4714,106.5497,11782.0
2022-12-06 10:40:00,108.71,109.21,108.58,109.17,13608.0,106.3736,106.8628,106.2464,106.8237,13608.0
2022-12-06 10:50:00,109.1,109.24,108.89,108.89,4730.0,106.7552,106.8922,106.5497,106.5497,4730.0
2022-12-06 11:00:00,108.95,109.07,108.89,108.98,5200.0,106.6084,106.7258,106.5497,106.6378,5200.0
2022-12-06 11:10:00,109.16,109.16,108.76,108.92,3400.0,106.8139,106.8139,106.4225,106.5791,3400.0
2022-12-06 11:20:00,108.95,109.24,108.95,109.21,7600.0,106.6084,106.8922,106.6084,106.8628,7600.0
2022-12-06 11:30:00,109.1,109.34,109.01,109.01,6600.0,106.7552,106.99,106.6671,106.6671,6600.0
2022-12-06 11:40:00,109.06,109.45,109.06,109.29,2800.0,106.716,107.0977,106.716,106.9411,2800.0
2022-12-06 11:50:00,109.11,109.2,109.08,109.08,1600.0,106.765,106.853,106.7356,106.7356,1600.0
2022-12-06 12:00:00,109.15,109.15,109.14,109.14,400.0,106.8041,106.8041,106.7943,106.7943,400.0
2022-12-06 12:10:00,109.09,109.18,108.68,108.74,9048.0,106.7454,106.8335,106.3442,106.4029,9048.0
2022-12-06 12:20:00,108.88,109.16,108.88,108.95,14986.0,106.5399,106.8139,106.5399,106.6084,14986.0
2022-12-06 12:30:00,109.0,109.15,108.96,109.0,5802.0,106.6573,106.8041,106.6182,106.6573,5802.0
2022-12-06 12:40:00,109.02,109.02,108.88,108.92,1640.0,106.6769,106.6769,106.5399,106.5791,1640.0
2022-12-06 12:50:00,108.97,108.97,108.63,108.67,4650.0,106.628,106.628,106.2953,106.3344,4650.0
2022-12-06 13:00:00,108.82,108.82,108.58,108.58,1600.0,106.4812,106.4812,106.2464,106.2464,1600.0
2022-12-06 13:10:00,108.5,108.68,108.47,108.64,7034.0,106.1681,106.3442,106.1387,106.3051,7034.0
2022-12-06 13:20:00,108.64,108.67,108.39,108.39,11774.0,106.3051,106.3344,106.0604,106.0604,11774.0
2022-12-06 13:30:00,108.45,108.49,108.29,108.49,2000.0,106.1192,106.1583,105.9626,106.1583,2000.0
2022-12-06 13:40:00,108.61,108.7,108.61,108.7,600.0,106.2757,106.3638,106.2757,106.3638,600.0
2022-12-06 13:50:00,108.64,108.65,108.57,108.63,1224.0,106.3051,106.3149,106.2366,106.2953,1224.0
2022-12-06 14:00:00,108.61,108.61,108.29,108.29,2000.0,106.2757,106.2757,105.9626,105.9626,2000.0
2022-12-06 14:10:00,108.27,108.27,108.17,108.17,2000.0,105.943,105.943,105.8452,105.8452,2000.0
2022-12-06 14:20:00,108.25,108.25,107.96,107.96,1000.0,105.9235,105.9235,105.6397,105.6397,1000.0
2022-12-06 14:30:00,107.83,107.83,107.56,107.74,6726.0,105.5125,105.5125,105.2483,105.4244,6726.0
2022-12-06 14:40:00,107.75,107.94,107.75,107.85,4600.0,105.4342,105.6201,105.4342,105.532,4600.0
2022-12-06 14:50:00,107.82,107.96,107.78,107.88,2512.0,105.5027,105.6397,105.4636,105.5614,2512.0
2022-12-06 15:00:00,107.88,108.16,107.88,107.96,5434.0,105.5614,105.8354,105.5614,105.6397,5434.0
2022-12-06 15:10:00,107.79,107.8,107.49,107.5,5600.0,105.4733,105.4831,105.1798,105.1896,5600.0
2022-12-06 15:20:00,107.52,107.61,107.28,107.34,29152.0,105.2091,105.2972,104.9743,105.033,29152.0
2022-12-06 15:30:00,107.41,107.75,107.35,107.73,20718.0,105.1015,105.4342,105.0428,105.4146,20718.0
2022-12-06 15:40:00,107.79,108.35,107.68,108.23,31356.0,105.4733,106.0213,105.3657,105.9039,31356.0
2022-12-06 15:50:00,108.27,108.31,108.1,108.31,53256.0,105.943,105.9822,105.7767,105.9822,53256.0
2022-12-07 09:30:00,107.25,108.6,107.25,108.5,22858.0,104.9449,106.2659,104.9449,106.1681,22858.0
2022-12-07 09:40:00,108.42,108.47,107.31,107.33,10440.0,106.0898,106.1387,105.0037,105.0232,10440.0
2022-12-07 09:50:00,107.32,107.52,107.22,107.31,13386.0,105.0134,105.2091,104.9156,105.0037,13386.0
2022-12-07 10:00:00,107.3,108.18,107.25,108.02,16048.0,104.9939,105.855,104.9449,105.6984,16048.0
2022-12-07 10:10:00,107.99,108.11,107.32,107.92,12342.0,105.669,105.7865,105.0134,105.6005,12342.0
2022-12-07 10:20:00,107.85,107.91,107.49,107.89,8002.0,105.532,105.5908,105.1798,105.5712,8002.0
2022-12-07 10:30:00,107.89,108.02,107.39,107.39,13034.0,105.5712,105.6984,105.0819,105.0819,13034.0
2022-12-07 10:40:00,107.46,108.07,107.46,108.02,8716.0,105.1504,105.7473,105.1504,105.6984,8716.0
2022-12-07 10:50:00,108.0,108.52,107.98,108.24,13610.0,105.6788,106.1876,105.6593,105.9137,13610.0
2022-12-07 11:00:00,108.27,108.69,108.27,108.44,7138.0,105.943,106.354,105.943,106.1094,7138.0
2022-12-07 11:10:00,108.41,108.41,107.94,107.94,6856.0,106.08,106.08,105.6201,105.6201,6856.0
2022-12-07 11:20:00,107.91,107.91,107.54,107.62,6028.0,105.5908,105.5908,105.2287,105.307,6028.0
2022-12-07 11:30:00,107.57,107.79,107.53,107.79,6000.0,105.2581,105.4733,105.2189,105.4733,6000.0
2022-12-07 11:40:00,107.83,108.06,107.83,107.96,4960.0,105.5125,105.7375,105.5125,105.6397,4960.0
2022-12-07 11:50:00,107.98,108.29,107.93,108.17,13812.0,105.6593,105.9626,105.6103,105.8452,13812.0
2022-12-07 12:00:00,108.21,108.27,107.8,107.85,3600.0,105.8843,105.943,105.4831,105.532,3600.0
2022-12-07 12:10:00,107.84,108.04,107.78,107.98,8498.0,105.5223,105.718,105.4636,105.6593,8498.0
2022-12-07 12:20:00,107.95,107.96,107.69,107.69,1400.0,105.6299,105.6397,105.3755,105.3755,1400.0
2022-12-07 12:30:00,107.8,107.94,107.76,107.83,2232.0,105.4831,105.6201,105.444,105.5125,2232.0
2022-12-07 12:40:00,107.95,108.28,107.94,108.21,7000.0,105.6299,105.9528,105.6201,105.8843,7000.0
2022-12-07 12:50:00,108.18,108.24,108.07,108.12,2600.0,105.855,105.9137,105.7473,105.7962,2600.0
2022-12-07 13:00:00,108.14,108.21,108.02,108.21,5000.0,105.8158,105.8843,105.6984,105.8843,5000.0
2022-12-07 13:10:00,108.2,108.37,108.14,108.37,8528.0,105.8745,106.0409,105.8158,106.0409,8528.0
2022-12-07 13:20:00,108.41,108.41,108.14,108.25,7550.0,106.08,106.08,105.8158,105.9235,7550.0
2022-12-07 13:30:00,108.17,108.23,108.03,108.07,13364.0,105.8452,105.9039,105.7082,105.7473,13364.0
2022-12-07 13:40:00,108.18,108.19,108.14,108.15,2400.0,105.855,105.8647,105.8158,105.8256,2400.0
2022-12-07 13:50:00,108.05,108.08,107.92,107.96,4800.0,105.7277,105.7571,105.6005,105.6397,4800.0
2022-12-07 14:00:00,107.92,107.94,107.69,107.91,5800.0,105.6005,105.6201,105.3755,105.5908,5800.0
2022-12-07 14:10:00,107.92,108.24,107.89,108.13,11338.0,105.6005,105.9137,105.5712,105.806,11338.0
2022-12-07 14:20:00,108.13,108.24,107.95,108.16,9600.0,105.806,105.9137,105.6299,105.8354,9600.0
2022-12-07 14:30:00,108.14,108.29,108.06,108.26,7000.0,105.8158,105.9626,105.7375,105.9332,7000.0
2022-12-07 14:40:00,108.26,108.28,108.08,108.13,6454.0,105.9332,105.9528,105.7571,105.806,6454.0
2022-12-07 14:50:00,108.13,108.16,107.98,107.98,5846.0,105.806,105.8354,105.6593,105.6593,5846.0
2022-12-07 15:00:00,108.1,108.24,108.04,108.04,4800.0,105.7767,105.9137,105.718,105.718,4800.0
2022-12-07 15:10:00,108.01,108.23,108.01,108.11,3800.0,105.6886,105.9039,105.6886,105.7865,3800.0
2022-12-07 15:20:00,107.92,108.11,107.92,108.1,8500.0,105.6005,105.7865,105.6005,105.7767,8500.0
2022-12-07 15:30:00,108.13,108.31,108.13,108.29,34034.0,105.806,105.9822,105.806,105.9626,34034.0
2022-12-07 15:40:00,108.31,108.31,108.14,108.22,33820.0,105.9822,105.9822,105.8158,105.8941,33820.0
2022-12-07 15:50:00,108.2,108.31,108.11,108.14,44360.0,105.8745,105.9822,105.7865,105.8158,44360.0
2022-12-08 09:30:00,108.53,108.78,108.36,108.36,3008.0,106.1974,106.4421,106.0311,106.0311,3008.0
2022-12-08 09:40:00,108.4,108.7,107.98,108.36,5422.0,106.0702,106.3638,105.6593,106.0311,5422.0
2022-12-08 09:50:00,108.39,109.14,108.36,109.14,23608.0,106.0604,106.7943,106.0311,106.7943,23608.0
2022-12-08 10:00:00,109.17,109.82,109.14,109.61,32838.0,106.8237,107.4597,106.7943,107.2542,32838.0
2022-12-08 10:10:00,109.67,110.02,109.64,109.83,41742.0,107.3129,107.6554,107.2836,107.4695,41742.0
2022-12-08 10:20:00,109.83,110.55,109.81,110.41,16142.0,107.4695,108.174,107.4499,108.037,16142.0
2022-12-08 10:30:00,110.45,110.85,110.39,110.73,29802.0,108.0762,108.4676,108.0175,108.3502,29802.0
2022-12-08 10:40:00,110.69,110.74,110.29,110.51,22768.0,108.311,108.3599,107.9196,108.1349,22768.0
2022-12-08 10:50:00,110.52,110.63,110.38,110.54,11758.0,108.1447,108.2523,108.0077,108.1642,11758.0
2022-12-08 11:00:00,110.57,110.73,110.31,110.31,5800.0,108.1936,108.3502,107.9392,107.9392,5800.0
2022-12-08 11:10:00,110.29,110.52,110.04,110.08,2800.0,107.9196,108.1447,107.675,107.7141,2800.0
2022-12-08 11:20:00,110.11,110.41,109.96,110.41,8200.0,107.7435,108.037,107.5967,108.037,8200.0
2022-12-08 11:30:00,110.46,110.55,110.3,110.51,5416.0,108.086,108.174,107.9294,108.1349,5416.0
2022-12-08 11:40:00,110.32,110.63,110.32,110.61,3000.0,107.949,108.2523,107.949,108.2327,3000.0
2022-12-08 11:50:00,110.61,110.69,110.58,110.58,4888.0,108.2327,108.311,108.2034,108.2034,4888.0
2022-12-08 12:00:00,110.53,110.58,110.29,110.36,2618.0,108.1544,108.2034,107.9196,107.9881,2618.0
2022-12-08 12:10:00,110.52,110.52,110.35,110.5,7800.0,108.1447,108.1447,107.9783,108.1251,7800.0
2022-12-08 12:20:00,110.3,110.42,110.28,110.29,1402.0,107.9294,108.0468,107.9098,107.9196,1402.0
2022-12-08 12:30:00,110.27,110.4,110.26,110.35,3004.0,107.9,108.0272,107.8903,107.9783,3004.0
2022-12-08 12:40:00,110.35,110.39,110.31,110.32,2800.0,107.9783,108.0175,107.9392,107.949,2800.0
2022-12-08 12:50:00,110.5,110.5,110.44,110.48,2208.0,108.1251,108.1251,108.0664,108.1055,2208.0
2022-12-08 13:00:00,110.48,110.67,110.45,110.67,9996.0,108.1055,108.2914,108.0762,108.2914,9996.0
2022-12-08 13:10:00,110.61,110.63,110.45,110.57,5900.0,108.2327,108.2523,108.0762,108.1936,5900.0
2022-12-08 13:20:00,110.54,110.8,110.42,110.8,11820.0,108.1642,108.4186,108.0468,108.4186,11820.0
2022-12-08 13:30:00,110.84,110.98,110.84,110.98,10400.0,108.4578,108.5948,108.4578,108.5948,10400.0
2022-12-08 13:40:00,110.99,111.09,110.96,110.97,5624.0,108.6046,108.7024,108.5752,108.585,5624.0
2022-12-08 13:50:00,110.92,110.92,110.81,110.85,3024.0,108.5361,108.5361,108.4284,108.4676,3024.0
2022-12-08 14:00:00,110.78,110.78,110.21,110.33,4000.0,108.3991,108.3991,107.8413,107.9587,4000.0
2022-12-08 14:10:00,110.29,110.53,110.24,110.51,8982.0,107.9196,108.1544,107.8707,108.1349,8982.0
2022-12-08 14:20:00,110.5,110.63,110.44,110.46,4072.0,108.1251,108.2523,108.0664,108.086,4072.0
2022-12-08 14:30:00,110.46,110.46,110.37,110.42,1600.0,108.086,108.086,107.9979,108.0468,1600.0
2022-12-08 14:40:00,110.45,110.58,110.45,110.52,3648.0,108.0762,108.2034,108.0762,108.1447,3648.0
2022-12-08 14:50:00,110.6,110.71,110.51,110.51,1000.0,108.2229,108.3306,108.1349,108.1349,1000.0
2022-12-08 15:00:00,110.42,110.63,110.42,110.63,1200.0,108.0468,108.2523,108.0468,108.2523,1200.0
2022-12-08 15:10:00,110.7,110.74,110.58,110.68,2606.0,108.3208,108.3599,108.2034,108.3012,2606.0
2022-12-08 15:20:00,110.7,111.01,110.66,111.01,6512.0,108.3208,108.6241,108.2817,108.6241,6512.0
2022-12-08 15:30:00,111.0,111.16,110.81,110.81,16638.0,108.6143,108.7709,108.4284,108.4284,16638.0
2022-12-08 15:40:00,110.79,110.95,110.58,110.66,23000.0,108.4089,108.5654,108.2034,108.2817,23000.0
2022-12-08 15:50:00,110.58,110.98,110.5,110.95,65398.0,108.2034,108.5948,108.1251,108.5654,65398.0
2022-12-09 09:30:00,110.53,111.17,109.79,111.02,26658.0,108.1544,108.7807,107.4304,108.6339,26658.0
2022-12-09 09:40:00,111.19,111.42,110.78,110.96,14476.0,108.8003,109.0253,108.3991,108.5752,14476.0
2022-12-09 09:50:00,110.83,110.83,110.53,110.79,6400.0,108.448,108.448,108.1544,108.4089,6400.0
2022-12-09 10:00:00,111.06,111.42,110.73,111.31,7200.0,108.6731,109.0253,108.3502,108.9177,7200.0
2022-12-09 10:10:00,111.39,111.39,110.97,111.11,6272.0,108.996,108.996,108.585,108.722,6272.0
2022-12-09 10:20:00,111.06,111.29,110.95,111.1,6600.0,108.6731,108.8981,108.5654,108.7122,6600.0
2022-12-09 10:30:00,111.08,111.57,111.08,111.27,3000.0,108.6926,109.1721,108.6926,108.8785,3000.0
2022-12-09 10:40:00,111.41,111.44,111.02,111.08,3800.0,109.0155,109.0449,108.6339,108.6926,3800.0
2022-12-09 10:50:00,111.03,111.66,111.03,111.66,2400.0,108.6437,109.2602,108.6437,109.2602,2400.0
2022-12-09 11:00:00,111.8,111.92,111.6,111.6,2200.0,109.3972,109.5146,109.2015,109.2015,2200.0
2022-12-09 11:10:00,111.52,111.67,111.52,111.67,800.0,109.1232,109.2699,109.1232,109.2699,800.0
2022-12-09 11:20:00,111.61,111.71,111.61,111.67,3460.0,109.2112,109.3091,109.2112,109.2699,3460.0
2022-12-09 11:30:00,111.66,111.86,111.64,111.66,1600.0,109.2602,109.4559,109.2406,109.2602,1600.0
2022-12-09 11:40:00,111.61,111.93,111.53,111.83,3304.0,109.2112,109.5244,109.133,109.4265,3304.0
2022-12-09 11:50:00,111.96,112.02,111.86,111.88,3200.0,109.5537,109.6124,109.4559,109.4754,3200.0
2022-12-09 12:00:00,111.86,111.87,111.66,111.73,3600.0,109.4559,109.4656,109.2602,109.3287,3600.0
2022-12-09 12:10:00,111.73,111.85,111.64,111.71,4536.0,109.3287,109.4461,109.2406,109.3091,4536.0
2022-12-09 12:20:00,111.61,111.61,111.48,111.56,5190.0,109.2112,109.2112,109.084,109.1623,5190.0
2022-12-09 12:30:00,111.55,111.77,111.55,111.77,3200.0,109.1525,109.3678,109.1525,109.3678,3200.0
2022-12-09 12:40:00,111.78,111.78,111.62,111.62,1200.0,109.3776,109.3776,109.221,109.221,1200.0
2022-12-09 12:50:00,111.58,111.58,111.51,111.53,2800.0,109.1819,109.1819,109.1134,109.133,2800.0
2022-12-09 13:00:00,111.5,111.5,111.18,111.2,6174.0,109.1036,109.1036,108.7905,108.81,6174.0
2022-12-09 13:10:00,111.09,111.14,110.96,111.11,5294.0,108.7024,108.7513,108.5752,108.722,5294.0
2022-12-09 13:20:00,111.1,111.18,110.96,111.09,6000.0,108.7122,108.7905,108.5752,108.7024,6000.0
2022-12-09 13:30:00,111.08,111.28,111.08,111.28,6200.0,108.6926,108.8883,108.6926,108.8883,6200.0
2022-12-09 13:40:00,111.31,111.32,111.26,111.32,1400.0,108.9177,108.9275,108.8688,108.9275,1400.0
2022-12-09 13:50:00,111.28,111.31,111.17,111.25,3514.0,108.8883,108.9177,108.7807,108.859,3514.0
2022-12-09 14:00:00,111.16,111.16,110.87,110.87,4200.0,108.7709,108.7709,108.4871,108.4871,4200.0
2022-12-09 14:10:00,111.01,111.36,110.97,111.29,4400.0,108.6241,108.9666,108.585,108.8981,4400.0
2022-12-09 14:20:00,111.29,111.33,111.24,111.24,11608.0,108.8981,108.9373,108.8492,108.8492,11608.0
2022-12-09 14:30:00,111.25,111.31,111.25,111.25,828.0,108.859,108.9177,108.859,108.859,828.0
2022-12-09 14:40:00,111.21,111.21,111.1,111.11,4038.0,108.8198,108.8198,108.7122,108.722,4038.0
2022-12-09 14:50:00,111.1,111.24,111.05,111.2,5452.0,108.7122,108.8492,108.6633,108.81,5452.0
2022-12-09 15:00:00,111.24,111.36,111.19,111.22,5490.0,108.8492,108.9666,108.8003,108.8296,5490.0
2022-12-09 15:10:00,111.2,111.34,111.17,111.27,9530.0,108.81,108.947,108.7807,108.8785,9530.0
2022-12-09 15:20:00,111.23,111.25,111.03,111.11,5950.0,108.8394,108.859,108.6437,108.722,5950.0
2022-12-09 15:30:00,111.08,111.08,110.56,110.58,16510.0,108.6926,108.6926,108.1838,108.2034,16510.0
2022-12-09 15:40:00,110.58,110.61,110.31,110.31,26912.0,108.2034,108.2327,107.9392,107.9392,26912.0
2022-12-09 15:50:00,110.26,110.26,110.0,110.07,147938.0,107.8903,107.8903,107.6358,107.7043,147938.0
2022-12-12 09:30:00,109.53,110.07,109.08,109.11,25410.0,107.1759,107.7043,106.7356,106.765,25410.0
2022-12-12 09:40:00,109.28,109.58,109.2,109.51,8100.0,106.9313,107.2249,106.853,107.1564,8100.0
2022-12-12 09:50:00,109.64,109.72,109.38,109.61,7616.0,107.2836,107.3619,107.0292,107.2542,7616.0
2022-12-12 10:00:00,109.55,110.0,109.46,109.97,14178.0,107.1955,107.6358,107.1074,107.6065,14178.0
2022-12-12 10:10:00,109.81,110.08,109.67,109.78,12472.0,107.4499,107.7141,107.3129,107.4206,12472.0
2022-12-12 10:20:00,109.72,110.1,109.72,110.08,7600.0,107.3619,107.7337,107.3619,107.7141,7600.0
2022-12-12 10:30:00,109.94,110.03,109.77,109.92,6374.0,107.5771,107.6652,107.4108,107.5576,6374.0
2022-12-12 10:40:00,110.04,110.23,109.86,109.86,20200.0,107.675,107.8609,107.4988,107.4988,20200.0
2022-12-12 10:50:00,109.74,110.0,109.74,110.0,7700.0,107.3814,107.6358,107.3814,107.6358,7700.0
2022-12-12 11:00:00,110.06,110.42,109.98,110.41,6370.0,107.6945,108.0468,107.6163,108.037,6370.0
2022-12-12 11:10:00,110.38,110.38,109.92,109.92,5054.0,108.0077,108.0077,107.5576,107.5576,5054.0
2022-12-12 11:20:00,110.0,110.21,110.0,110.08,8400.0,107.6358,107.8413,107.6358,107.7141,8400.0
2022-12-12 11:30:00,109.99,110.17,109.96,110.17,1400.0,107.6261,107.8022,107.5967,107.8022,1400.0
2022-12-12 11:40:00,110.06,110.39,110.06,110.39,2600.0,107.6945,108.0175,107.6945,108.0175,2600.0
2022-12-12 11:50:00,110.27,110.35,110.24,110.27,6800.0,107.9,107.9783,107.8707,107.9,6800.0
2022-12-12 12:00:00,110.27,110.36,110.16,110.26,8472.0,107.9,107.9881,107.7924,107.8903,8472.0
2022-12-12 12:10:00,110.23,110.42,110.23,110.42,2400.0,107.8609,108.0468,107.8609,108.0468,2400.0
2022-12-12 12:20:00,110.3,110.55,110.29,110.52,4600.0,107.9294,108.174,107.9196,108.1447,4600.0
2022-12-12 12:30:00,110.41,110.5,110.39,110.42,3000.0,108.037,108.1251,108.0175,108.0468,3000.0
2022-12-12 12:40:00,110.44,110.57,110.41,110.53,8400.0,108.0664,108.1936,108.037,108.1544,8400.0
2022-12-12 12:50:00,110.48,110.61,110.46,110.57,18426.0,108.1055,108.2327,108.086,108.1936,18426.0
2022-12-12 13:00:00,110.58,110.86,110.42,110.5,17030.0,108.2034,108.4774,108.0468,108.1251,17030.0
2022-12-12 13:10:00,110.46,110.46,110.33,110.36,2400.0,108.086,108.086,107.9587,107.9881,2400.0
2022-12-12 13:20:00,110.36,110.39,110.3,110.37,3800.0,107.9881,108.0175,107.9294,107.9979,3800.0
2022-12-12 13:30:00,110.41,110.61,110.41,110.52,12056.0,108.037,108.2327,108.037,108.1447,12056.0
2022-12-12 13:40:00,110.54,110.69,110.54,110.67,4432.0,108.1642,108.311,108.1642,108.2914,4432.0
2022-12-12 13:50:00,110.72,110.77,110.56,110.56,4000.0,108.3404,108.3893,108.1838,108.1838,4000.0
2022-12-12 14:00:00,110.59,110.59,110.36,110.4,6200.0,108.2132,108.2132,107.9881,108.0272,6200.0
2022-12-12 14:10:00,110.41,110.52,110.37,110.44,7200.0,108.037,108.1447,107.9979,108.0664,7200.0
2022-12-12 14:20:00,110.45,110.51,110.36,110.51,4262.0,108.0762,108.1349,107.9881,108.1349,4262.0
2022-12-12 14:30:00,110.42,110.57,110.36,110.57,2800.0,108.0468,108.1936,107.9881,108.1936,2800.0
2022-12-12 14:40:00,110.61,110.78,110.6,110.78,5264.0,108.2327,108.3991,108.2229,108.3991,5264.0
2022-12-12 14:50:00,110.77,111.16,110.77,111.08,12938.0,108.3893,108.7709,108.3893,108.6926,12938.0
2022-12-12 15:00:00,111.14,111.63,111.14,111.59,13748.0,108.7513,109.2308,108.7513,109.1917,13748.0
2022-12-12 15:10:00,111.64,111.77,111.44,111.65,10960.0,109.2406,109.3678,109.0449,109.2504,10960.0
2022-12-12 15:20:00,111.61,111.81,111.56,111.76,6362.0,109.2112,109.4069,109.1623,109.358,6362.0
2022-12-12 15:30:00,111.77,111.81,111.65,111.66,5266.0,109.3678,109.4069,109.2504,109.2602,5266.0
2022-12-12 15:40:00,111.69,111.7,111.44,111.54,26496.0,109.2895,109.2993,109.0449,109.1427,26496.0
2022-12-12 15:50:00,111.39,112.04,111.36,112.04,73682.0,108.996,109.632,108.9666,109.632,73682.0
2022-12-13 09:30:00,117.02,117.07,115.35,115.8,25904.0,114.505,114.5539,112.8709,113.3112,25904.0
2022-12-13 09:40:00,116.02,117.19,116.0,116.91,22722.0,113.5265,114.6713,113.5069,114.3973,22722.0
2022-12-13 09:50:00,116.8,117.08,116.58,116.63,27656.0,114.2897,114.5637,114.0744,114.1233,27656.0
2022-12-13 10:00:00,116.7,116.73,115.76,116.11,49876.0,114.1918,114.2212,113.272,113.6145,49876.0
2022-12-13 10:10:00,116.29,116.56,115.58,115.83,19162.0,113.7907,114.0548,113.0959,113.3405,19162.0
2022-12-13 10:20:00,115.85,115.85,114.83,114.96,10810.0,113.3601,113.3601,112.362,112.4892,10810.0
2022-12-13 10:30:00,114.92,115.38,114.42,114.42,36324.0,112.4501,112.9002,111.9608,111.9608,36324.0
2022-12-13 10:40:00,114.53,115.17,114.46,114.71,15672.0,112.0685,112.6947,112.0,112.2446,15672.0
2022-12-13 10:50:00,114.65,114.97,114.61,114.97,5000.0,112.1859,112.499,112.1468,112.499,5000.0
2022-12-13 11:00:00,115.09,115.15,114.86,115.02,6668.0,112.6164,112.6752,112.3914,112.5479,6668.0
2022-12-13 11:10:00,115.05,115.34,114.97,115.17,11310.0,112.5773,112.8611,112.499,112.6947,11310.0
2022-12-13 11:20:00,115.14,115.19,114.92,115.07,4400.0,112.6654,112.7143,112.4501,112.5969,4400.0
2022-12-13 11:30:00,115.12,115.37,115.08,115.22,10044.0,112.6458,112.8904,112.6067,112.7436,10044.0
2022-12-13 11:40:00,115.22,115.22,114.25,114.38,5600.0,112.7436,112.7436,111.7945,111.9217,5600.0
2022-12-13 11:50:00,114.28,114.28,113.83,114.15,1200.0,111.8239,111.8239,111.3835,111.6966,1200.0
2022-12-13 12:00:00,114.14,114.32,113.91,113.94,7000.0,111.6869,111.863,111.4618,111.4912,7000.0
2022-12-13 12:10:00,113.89,113.89,112.74,112.81,19456.0,111.4422,111.4422,110.317,110.3854,19456.0
2022-12-13 12:20:00,112.78,113.26,112.78,112.89,49624.0,110.3561,110.8258,110.3561,110.4637,49624.0
2022-12-13 12:30:00,112.82,113.05,112.45,112.99,18872.0,110.3952,110.6203,110.0332,110.5616,18872.0
2022-12-13 12:40:00,112.88,112.97,112.48,112.48,6554.0,110.4539,110.542,110.0625,110.0625,6554.0
2022-12-13 12:50:00,112.47,112.88,112.47,112.79,4600.0,110.0528,110.4539,110.0528,110.3659,4600.0
2022-12-13 13:00:00,113.01,113.16,112.77,112.93,10772.0,110.5811,110.7279,110.3463,110.5029,10772.0
2022-12-13 13:10:00,113.06,113.46,113.02,113.46,15836.0,110.6301,111.0215,110.5909,111.0215,15836.0
2022-12-13 13:20:00,113.4,113.64,113.4,113.54,4004.0,110.9628,111.1976,110.9628,111.0998,4004.0
2022-12-13 13:30:00,113.66,113.96,113.53,113.63,49878.0,111.2172,111.5107,111.09,111.1878,49878.0
2022-12-13 13:40:00,113.58,113.58,113.13,113.22,6152.0,111.1389,111.1389,110.6986,110.7866,6152.0
2022-12-13 13:50:00,113.3,113.3,112.96,113.21,2696.0,110.8649,110.8649,110.5322,110.7768,2696.0
2022-12-13 14:00:00,113.29,113.36,113.26,113.33,1200.0,110.8551,110.9236,110.8258,110.8943,1200.0
2022-12-13 14:10:00,113.25,113.48,113.25,113.39,2200.0,110.816,111.041,110.816,110.953,2200.0
2022-12-13 14:20:00,113.36,113.48,113.33,113.48,1200.0,110.9236,111.041,110.8943,111.041,1200.0
2022-12-13 14:30:00,113.36,113.61,113.31,113.61,3754.0,110.9236,111.1683,110.8747,111.1683,3754.0
2022-12-13 14:40:00,113.64,114.08,113.64,113.98,11808.0,111.1976,111.6282,111.1976,111.5303,11808.0
2022-12-13 14:50:00,113.74,113.74,113.25,113.32,1400.0,111.2955,111.2955,110.816,110.8845,1400.0
2022-12-13 15:00:00,113.32,113.32,112.82,113.01,4066.0,110.8845,110.8845,110.3952,110.5811,4066.0
2022-12-13 15:10:00,113.01,113.36,112.92,113.36,5840.0,110.5811,110.9236,110.4931,110.9236,5840.0
2022-12-13 15:20:00,113.33,113.64,113.28,113.64,2600.0,110.8943,111.1976,110.8453,111.1976,2600.0
2022-12-13 15:30:00,113.72,114.02,113.53,113.58,14074.0,111.2759,111.5694,111.09,111.1389,14074.0
2022-12-13 15:40:00,113.58,114.02,113.53,113.79,25390.0,111.1389,111.5694,111.09,111.3444,25390.0
2022-12-13 15:50:00,113.84,114.17,113.74,113.77,74874.0,111.3933,111.7162,111.2955,111.3248,74874.0
2022-12-14 09:30:00,113.66,114.21,113.39,114.03,9976.0,111.2172,111.7554,110.953,111.5792,9976.0
2022-12-14 09:40:00,114.07,114.16,113.69,114.05,16712.0,111.6184,111.7064,111.2465,111.5988,16712.0
2022-12-14 09:50:00,114.15,114.35,113.94,114.27,10214.0,111.6966,111.8923,111.4912,111.8141,10214.0
2022-12-14 10:00:00,114.37,114.73,114.37,114.71,23514.0,111.9119,112.2642,111.9119,112.2446,23514.0
2022-12-14 10:10:00,114.71,114.82,114.61,114.62,7472.0,112.2446,112.3522,112.1468,112.1565,7472.0
2022-12-14 10:20:00,114.61,114.69,114.32,114.51,7034.0,112.1468,112.225,111.863,112.0489,7034.0
2022-12-14 10:30:00,114.35,114.35,114.35,114.35,200.0,111.8923,111.8923,111.8923,111.8923,200.0
2022-12-14 10:40:00,114.33,114.46,114.33,114.46,7422.0,111.8728,112.0,111.8728,112.0,7422.0
2022-12-14 10:50:00,114.49,114.5,114.16,114.3,10740.0,112.0293,112.0391,111.7064,111.8434,10740.0
2022-12-14 11:00:00,114.33,114.53,114.02,114.02,8560.0,111.8728,112.0685,111.5694,111.5694,8560.0
2022-12-14 11:10:00,114.14,114.21,113.98,114.05,3036.0,111.6869,111.7554,111.5303,111.5988,3036.0
2022-12-14 11:20:00,114.07,114.23,114.03,114.23,3690.0,111.6184,111.7749,111.5792,111.7749,3690.0
2022-12-14 11:30:00,114.25,114.27,114.1,114.21,3800.0,111.7945,111.8141,111.6477,111.7554,3800.0
2022-12-14 11:40:00,114.25,114.3,113.99,113.99,5002.0,111.7945,111.8434,111.5401,111.5401,5002.0
2022-12-14 11:50:00,114.04,114.09,113.99,114.05,1248.0,111.589,111.6379,111.5401,111.5988,1248.0
2022-12-14 12:00:00,113.95,114.05,113.94,114.02,6948.0,111.5009,111.5988,111.4912,111.5694,6948.0
2022-12-14 12:10:00,114.04,114.04,113.96,113.96,648.0,111.589,111.589,111.5107,111.5107,648.0
2022-12-14 12:20:00,113.77,113.82,113.56,113.61,15376.0,111.3248,111.3737,111.1193,111.1683,15376.0
2022-12-14 12:30:00,113.74,113.77,113.61,113.76,4064.0,111.2955,111.3248,111.1683,111.315,4064.0
2022-12-14 12:40:00,113.67,113.8,113.66,113.73,800.0,111.227,111.3542,111.2172,111.2857,800.0
2022-12-14 12:50:00,113.64,113.72,113.61,113.61,2458.0,111.1976,111.2759,111.1683,111.1683,2458.0
2022-12-14 13:00:00,113.75,113.88,113.75,113.86,1840.0,111.3052,111.4324,111.3052,111.4129,1840.0
2022-12-14 13:10:00,113.94,113.94,113.69,113.75,4282.0,111.4912,111.4912,111.2465,111.3052,4282.0
2022-12-14 13:20:00,113.83,113.96,113.83,113.95,2042.0,111.3835,111.5107,111.3835,111.5009,2042.0
2022-12-14 13:30:00,113.96,114.42,113.96,114.41,7372.0,111.5107,111.9608,111.5107,111.9511,7372.0
2022-12-14 13:40:00,114.44,114.44,114.3,114.33,3258.0,111.9804,111.9804,111.8434,111.8728,3258.0
2022-12-14 13:50:00,114.3,114.5,114.29,114.29,11596.0,111.8434,112.0391,111.8336,111.8336,11596.0
2022-12-14 14:00:00,114.17,114.17,111.63,111.89,13652.0,111.7162,111.7162,109.2308,109.4852,13652.0
2022-12-14 14:10:00,112.0,112.82,111.85,112.39,19300.0,109.5929,110.3952,109.4461,109.9745,19300.0
2022-12-14 14:20:00,112.42,112.63,112.26,112.44,24264.0,110.0038,110.2093,109.8473,110.0234,24264.0
2022-12-14 14:30:00,112.43,112.43,110.83,111.5,37506.0,110.0136,110.0136,108.448,109.1036,37506.0
2022-12-14 14:40:00,111.54,112.36,111.19,111.74,35708.0,109.1427,109.9451,108.8003,109.3384,35708.0
2022-12-14 14:50:00,111.73,112.03,111.31,111.6,13808.0,109.3287,109.6222,108.9177,109.2015,13808.0
2022-12-14 15:00:00,111.77,112.57,111.51,112.29,14552.0,109.3678,110.1506,109.1134,109.8766,14552.0
2022-12-14 15:10:00,112.38,113.62,112.31,112.61,16056.0,109.9647,111.178,109.8962,110.1897,16056.0
2022-12-14 15:20:00,112.67,112.85,111.64,111.64,7076.0,110.2485,110.4246,109.2406,109.2406,7076.0
2022-12-14 15:30:00,111.51,111.85,111.31,111.54,32730.0,109.1134,109.4461,108.9177,109.1427,32730.0
2022-12-14 15:40:00,111.64,112.05,111.55,111.94,51598.0,109.2406,109.6418,109.1525,109.5341,51598.0
2022-12-14 15:50:00,111.98,112.51,111.95,111.95,46908.0,109.5733,110.0919,109.5439,109.5439,46908.0
2022-12-15 09:30:00,109.98,110.25,109.05,109.33,18530.0,107.6163,107.8805,106.7063,106.9802,18530.0
2022-12-15 09:40:00,109.11,109.3,108.65,108.65,13458.0,106.765,106.9509,106.3149,106.3149,13458.0
2022-12-15 09:50:00,108.75,108.83,108.15,108.16,15976.0,106.4127,106.491,105.8256,105.8354,15976.0
2022-12-15 10:00:00,108.22,108.22,107.77,108.0,17872.0,105.8941,105.8941,105.4538,105.6788,17872.0
2022-12-15 10:10:00,108.22,108.41,107.91,108.41,11158.0,105.8941,106.08,105.5908,106.08,11158.0
2022-12-15 10:20:00,108.36,108.47,108.21,108.22,9096.0,106.0311,106.1387,105.8843,105.8941,9096.0
2022-12-15 10:30:00,108.11,108.41,107.96,108.17,10314.0,105.7865,106.08,105.6397,105.8452,10314.0
2022-12-15 10:40:00,108.51,108.61,108.32,108.32,5200.0,106.1779,106.2757,105.9919,105.9919,5200.0
2022-12-15 10:50:00,108.22,108.38,108.2,108.31,4224.0,105.8941,106.0507,105.8745,105.9822,4224.0
2022-12-15 11:00:00,108.57,108.76,108.2,108.2,5228.0,106.2366,106.4225,105.8745,105.8745,5228.0
2022-12-15 11:10:00,108.2,108.2,107.75,108.06,20434.0,105.8745,105.8745,105.4342,105.7375,20434.0
2022-12-15 11:20:00,108.07,108.23,108.05,108.18,13598.0,105.7473,105.9039,105.7277,105.855,13598.0
2022-12-15 11:30:00,108.22,108.29,107.97,108.18,9776.0,105.8941,105.9626,105.6495,105.855,9776.0
2022-12-15 11:40:00,108.11,108.21,107.85,107.95,5822.0,105.7865,105.8843,105.532,105.6299,5822.0
2022-12-15 11:50:00,107.92,108.08,107.85,108.02,5942.0,105.6005,105.7571,105.532,105.6984,5942.0
2022-12-15 12:00:00,107.99,108.19,107.99,108.19,1430.0,105.669,105.8647,105.669,105.8647,1430.0
2022-12-15 12:10:00,108.21,108.24,108.06,108.24,3186.0,105.8843,105.9137,105.7375,105.9137,3186.0
2022-12-15 12:20:00,108.23,108.23,107.97,108.08,4808.0,105.9039,105.9039,105.6495,105.7571,4808.0
2022-12-15 12:30:00,108.14,108.27,108.01,108.11,5540.0,105.8158,105.943,105.6886,105.7865,5540.0
2022-12-15 12:40:00,107.97,107.99,107.89,107.96,3050.0,105.6495,105.669,105.5712,105.6397,3050.0
2022-12-15 12:50:00,108.03,108.06,107.71,107.82,2246.0,105.7082,105.7375,105.3951,105.5027,2246.0
2022-12-15 13:00:00,107.79,107.85,107.49,107.49,7284.0,105.4733,105.532,105.1798,105.1798,7284.0
2022-12-15 13:10:00,107.6,107.69,107.58,107.67,2700.0,105.2874,105.3755,105.2679,105.3559,2700.0
2022-12-15 13:20:00,107.5,107.6,107.46,107.6,3496.0,105.1896,105.2874,105.1504,105.2874,3496.0
2022-12-15 13:30:00,107.61,107.64,107.46,107.64,2132.0,105.2972,105.3266,105.1504,105.3266,2132.0
2022-12-15 13:40:00,107.67,107.67,107.51,107.51,800.0,105.3559,105.3559,105.1994,105.1994,800.0
2022-12-15 13:50:00,107.31,107.49,107.3,107.49,3800.0,105.0037,105.1798,104.9939,105.1798,3800.0
2022-12-15 14:00:00,107.59,107.74,107.57,107.6,4846.0,105.2776,105.4244,105.2581,105.2874,4846.0
2022-12-15 14:10:00,107.67,107.67,107.54,107.64,2650.0,105.3559,105.3559,105.2287,105.3266,2650.0
2022-12-15 14:20:00,107.69,107.74,107.56,107.57,6020.0,105.3755,105.4244,105.2483,105.2581,6020.0
2022-12-15 14:30:00,107.61,108.18,107.61,108.13,17526.0,105.2972,105.855,105.2972,105.806,17526.0
2022-12-15 14:40:00,108.1,108.2,107.96,108.05,9470.0,105.7767,105.8745,105.6397,105.7277,9470.0
2022-12-15 14:50:00,108.11,108.42,108.02,108.42,13068.0,105.7865,106.0898,105.6984,106.0898,13068.0
2022-12-15 15:00:00,108.49,108.6,108.35,108.51,10522.0,106.1583,106.2659,106.0213,106.1779,10522.0
2022-12-15 15:10:00,108.44,108.47,108.06,108.17,17854.0,106.1094,106.1387,105.7375,105.8452,17854.0
2022-12-15 15:20:00,108.21,108.41,108.15,108.4,8754.0,105.8843,106.08,105.8256,106.0702,8754.0
2022-12-15 15:30:00,108.38,108.42,107.95,108.01,15786.0,106.0507,106.0898,105.6299,105.6886,15786.0
2022-12-15 15:40:00,108.01,108.04,107.55,107.62,40616.0,105.6886,105.718,105.2385,105.307,40616.0
2022-12-15 15:50:00,107.78,107.8,107.49,107.57,56490.0,105.4636,105.4831,105.1798,105.2581,56490.0
2022-12-16 09:30:00,107.03,107.85,106.95,106.96,11746.0,104.7297,105.532,104.6514,104.6612,11746.0
2022-12-16 09:40:00,106.83,108.06,106.8,108.06,10580.0,104.534,105.7375,104.5046,105.7375,10580.0
2022-12-16 09:50:00,108.02,108.04,107.75,108.04,5800.0,105.6984,105.718,105.4342,105.718,5800.0
2022-12-16 10:00:00,107.61,107.63,107.17,107.17,12090.0,105.2972,105.3168,104.8667,104.8667,12090.0
2022-12-16 10:10:00,107.11,107.17,106.88,106.88,12068.0,104.808,104.8667,104.5829,104.5829,12068.0
2022-12-16 10:20:00,106.75,106.82,106.38,106.38,3120.0,104.4557,104.5242,104.0936,104.0936,3120.0
2022-12-16 10:30:00,106.35,106.43,105.88,106.37,9906.0,104.0643,104.1426,103.6044,104.0839,9906.0
2022-12-16 10:40:00,106.32,106.56,106.29,106.32,4532.0,104.0349,104.2698,104.0056,104.0349,4532.0
2022-12-16 10:50:00,106.35,106.67,106.35,106.63,4000.0,104.0643,104.3774,104.0643,104.3383,4000.0
2022-12-16 11:00:00,106.75,106.82,106.64,106.71,5200.0,104.4557,104.5242,104.3481,104.4165,5200.0
2022-12-16 11:10:00,106.71,106.9,106.35,106.67,7468.0,104.4165,104.6025,104.0643,104.3774,7468.0
2022-12-16 11:20:00,106.62,106.62,106.25,106.5,1878.0,104.3285,104.3285,103.9664,104.2111,1878.0
2022-12-16 11:30:00,106.62,106.62,106.44,106.52,1400.0,104.3285,104.3285,104.1524,104.2306,1400.0
2022-12-16 11:40:00,106.48,106.49,106.08,106.08,19472.0,104.1915,104.2013,103.8001,103.8001,19472.0
2022-12-16 11:50:00,106.16,106.35,106.11,106.11,3576.0,103.8784,104.0643,103.8294,103.8294,3576.0
2022-12-16 12:00:00,106.2,106.39,106.14,106.36,5828.0,103.9175,104.1034,103.8588,104.0741,5828.0
2022-12-16 12:10:00,106.29,106.44,106.17,106.44,3600.0,104.0056,104.1524,103.8882,104.1524,3600.0
2022-12-16 12:20:00,106.47,106.47,106.31,106.42,4800.0,104.1817,104.1817,104.0251,104.1328,4800.0
2022-12-16 12:30:00,106.43,106.67,106.36,106.5,6200.0,104.1426,104.3774,104.0741,104.2111,6200.0
2022-12-16 12:40:00,106.45,106.45,106.2,106.24,6800.0,104.1621,104.1621,103.9175,103.9567,6800.0
2022-12-16 12:50:00,106.25,106.33,106.1,106.14,6120.0,103.9664,104.0447,103.8197,103.8588,6120.0
2022-12-16 13:00:00,106.14,106.18,106.02,106.1,5200.0,103.8588,103.8979,103.7414,103.8197,5200.0
2022-12-16 13:10:00,105.98,106.01,105.98,106.01,600.0,103.7022,103.7316,103.7022,103.7316,600.0
2022-12-16 13:20:00,105.92,105.92,105.84,105.84,1208.0,103.6435,103.6435,103.5652,103.5652,1208.0
2022-12-16 13:30:00,106.0,106.17,106.0,106.1,10772.0,103.7218,103.8882,103.7218,103.8197,10772.0
2022-12-16 13:40:00,106.02,106.13,105.97,106.13,11260.0,103.7414,103.849,103.6925,103.849,11260.0
2022-12-16 13:50:00,106.3,106.3,106.16,106.17,2400.0,104.0154,104.0154,103.8784,103.8882,2400.0
2022-12-16 14:00:00,106.19,106.32,106.17,106.32,1600.0,103.9077,104.0349,103.8882,104.0349,1600.0
2022-12-16 14:10:00,106.33,106.52,106.33,106.52,2200.0,104.0447,104.2306,104.0447,104.2306,2200.0
2022-12-16 14:20:00,106.47,106.47,106.32,106.33,1400.0,104.1817,104.1817,104.0349,104.0447,1400.0
2022-12-16 14:30:00,106.25,106.25,106.07,106.16,10040.0,103.9664,103.9664,103.7903,103.8784,10040.0
2022-12-16 14:40:00,106.13,106.28,106.11,106.25,13948.0,103.849,103.9958,103.8294,103.9664,13948.0
2022-12-16 14:50:00,106.33,106.64,106.33,106.62,4600.0,104.0447,104.3481,104.0447,104.3285,4600.0
2022-12-16 15:00:00,106.66,106.67,106.45,106.5,7526.0,104.3676,104.3774,104.1621,104.2111,7526.0
2022-12-16 15:10:00,106.47,107.09,106.47,106.85,7684.0,104.1817,104.7884,104.1817,104.5535,7684.0
2022-12-16 15:20:00,106.86,107.02,106.86,106.99,6288.0,104.5633,104.7199,104.5633,104.6905,6288.0
2022-12-16 15:30:00,107.01,107.17,106.89,106.94,30132.0,104.7101,104.8667,104.5927,104.6416,30132.0
2022-12-16 15:40:00,106.98,107.15,106.82,106.84,45586.0,104.6807,104.8471,104.5242,104.5438,45586.0
2022-12-16 15:50:00,106.81,106.95,106.46,106.75,122804.0,104.5144,104.6514,104.1719,104.4557,122804.0
2022-12-19 09:30:00,105.67,105.75,105.05,105.25,8822.0,104.5886,104.6678,103.9749,104.1729,8822.0
2022-12-19 09:40:00,105.02,105.02,104.29,104.36,10958.0,103.9452,103.9452,103.2227,103.292,10958.0
2022-12-19 09:50:00,104.45,104.5,104.33,104.5,4080.0,103.3811,103.4305,103.2623,103.4305,4080.0
2022-12-19 10:00:00,104.55,104.55,104.16,104.2,55860.0,103.48,103.48,103.094,103.1336,55860.0
2022-12-19 10:10:00,104.25,104.46,104.25,104.46,19006.0,103.1831,103.391,103.1831,103.391,19006.0
2022-12-19 10:20:00,104.35,104.73,104.35,104.68,14998.0,103.2821,103.6582,103.2821,103.6087,14998.0
2022-12-19 10:30:00,104.63,104.79,104.39,104.41,54040.0,103.5592,103.7176,103.3217,103.3415,54040.0
2022-12-19 10:40:00,104.4,104.53,104.3,104.49,9000.0,103.3316,103.4602,103.2326,103.4206,9000.0
2022-12-19 10:50:00,104.48,104.48,104.35,104.36,7808.0,103.4108,103.4108,103.2821,103.292,7808.0
2022-12-19 11:00:00,104.38,104.49,104.23,104.49,12538.0,103.3118,103.4206,103.1633,103.4206,12538.0
2022-12-19 11:10:00,104.5,104.77,104.5,104.71,11400.0,103.4305,103.6978,103.4305,103.6384,11400.0
2022-12-19 11:20:00,104.81,104.81,104.56,104.62,3200.0,103.7374,103.7374,103.4899,103.5493,3200.0
2022-12-19 11:30:00,104.65,104.66,104.3,104.3,9014.0,103.579,103.5889,103.2326,103.2326,9014.0
2022-12-19 11:40:00,104.26,104.36,104.1,104.36,2656.0,103.193,103.292,103.0346,103.292,2656.0
2022-12-19 11:50:00,104.45,104.45,104.11,104.17,7256.0,103.3811,103.3811,103.0445,103.1039,7256.0
2022-12-19 12:00:00,104.12,104.33,104.1,104.33,5412.0,103.0544,103.2623,103.0346,103.2623,5412.0
2022-12-19 12:10:00,104.41,104.41,104.41,104.41,800.0,103.3415,103.3415,103.3415,103.3415,800.0
2022-12-19 12:20:00,104.33,104.39,104.22,104.25,7200.0,103.2623,103.3217,103.1534,103.1831,7200.0
2022-12-19 12:30:00,104.24,104.5,104.17,104.44,19396.0,103.1732,103.4305,103.1039,103.3712,19396.0
2022-12-19 12:40:00,104.39,104.54,104.39,104.54,1000.0,103.3217,103.4701,103.3217,103.4701,1000.0
2022-12-19 12:50:00,104.61,104.69,104.5,104.5,2400.0,103.5394,103.6186,103.4305,103.4305,2400.0
2022-12-19 13:00:00,104.45,104.54,104.44,104.54,1600.0,103.3811,103.4701,103.3712,103.4701,1600.0
2022-12-19 13:10:00,104.46,104.5,104.46,104.5,1000.0,103.391,103.4305,103.391,103.4305,1000.0
2022-12-19 13:20:00,104.63,104.67,104.29,104.29,2400.0,103.5592,103.5988,103.2227,103.2227,2400.0
2022-12-19 13:30:00,104.29,104.32,104.16,104.16,1600.0,103.2227,103.2524,103.094,103.094,1600.0
2022-12-19 13:40:00,104.33,104.33,104.0,104.04,2634.0,103.2623,103.2623,102.9357,102.9753,2634.0
2022-12-19 13:50:00,104.08,104.14,103.96,103.97,1952.0,103.0148,103.0742,102.8961,102.906,1952.0
2022-12-19 14:00:00,103.9,103.9,103.66,103.85,8292.0,102.8367,102.8367,102.5991,102.7872,8292.0
2022-12-19 14:10:00,103.85,103.85,103.85,103.85,200.0,102.7872,102.7872,102.7872,102.7872,200.0
2022-12-19 14:20:00,103.68,103.75,103.55,103.55,888.0,102.6189,102.6882,102.4903,102.4903,888.0
2022-12-19 14:30:00,103.58,103.83,103.52,103.82,3672.0,102.52,102.7674,102.4606,102.7575,3672.0
2022-12-19 14:40:00,103.74,104.0,103.74,103.83,5550.0,102.6783,102.9357,102.6783,102.7674,5550.0
2022-12-19 14:50:00,103.73,103.8,103.62,103.8,2200.0,102.6684,102.7377,102.5596,102.7377,2200.0
2022-12-19 15:00:00,103.74,103.8,103.54,103.61,4568.0,102.6783,102.7377,102.4804,102.5497,4568.0
2022-12-19 15:10:00,103.7,103.74,103.5,103.58,3800.0,102.6387,102.6783,102.4408,102.52,3800.0
2022-12-19 15:20:00,103.58,103.65,103.53,103.56,9128.0,102.52,102.5892,102.4705,102.5002,9128.0
2022-12-19 15:30:00,103.72,103.75,103.53,103.53,8304.0,102.6585,102.6882,102.4705,102.4705,8304.0
2022-12-19 15:40:00,103.46,103.8,103.45,103.64,41918.0,102.4012,102.7377,102.3913,102.5793,41918.0
2022-12-19 15:50:00,103.69,104.42,103.68,104.4,84864.0,102.6288,103.3514,102.6189,103.3316,84864.0
2022-12-20 09:30:00,103.05,103.89,103.05,103.85,14890.0,101.9954,102.8268,101.9954,102.7872,14890.0
2022-12-20 09:40:00,103.91,103.95,103.18,103.31,7224.0,102.8466,102.8862,102.1241,102.2527,7224.0
2022-12-20 09:50:00,103.56,104.21,103.49,104.14,11944.0,102.5002,103.1435,102.4309,103.0742,11944.0
2022-12-20 10:00:00,104.17,104.45,104.02,104.02,37778.0,103.1039,103.3811,102.9555,102.9555,37778.0
2022-12-20 10:10:00,104.08,104.27,103.89,104.0,4362.0,103.0148,103.2029,102.8268,102.9357,4362.0
2022-12-20 10:20:00,104.33,104.45,104.11,104.14,4608.0,103.2623,103.3811,103.0445,103.0742,4608.0
2022-12-20 10:30:00,104.3,104.58,104.3,104.58,6046.0,103.2326,103.5097,103.2326,103.5097,6046.0
2022-12-20 10:40:00,104.46,104.49,104.36,104.45,1000.0,103.391,103.4206,103.292,103.3811,1000.0
2022-12-20 10:50:00,104.45,104.49,104.36,104.39,2792.0,103.3811,103.4206,103.292,103.3217,2792.0
2022-12-20 11:00:00,104.36,104.56,104.11,104.11,2848.0,103.292,103.4899,103.0445,103.0445,2848.0
2022-12-20 11:10:00,103.88,104.04,103.55,103.62,1000.0,102.8169,102.9753,102.4903,102.5596,1000.0
2022-12-20 11:20:00,103.62,103.67,103.5,103.55,5552.0,102.5596,102.609,102.4408,102.4903,5552.0
2022-12-20 11:30:00,103.61,103.83,103.61,103.73,7508.0,102.5497,102.7674,102.5497,102.6684,7508.0
2022-12-20 11:40:00,103.72,103.99,103.64,103.95,4618.0,102.6585,102.9258,102.5793,102.8862,4618.0
2022-12-20 11:50:00,104.04,104.18,103.95,104.18,1400.0,102.9753,103.1138,102.8862,103.1138,1400.0
2022-12-20 12:00:00,104.19,104.35,104.19,104.35,1480.0,103.1237,103.2821,103.1237,103.2821,1480.0
2022-12-20 12:10:00,104.27,104.27,104.06,104.06,3440.0,103.2029,103.2029,102.9951,102.9951,3440.0
2022-12-20 12:20:00,104.06,104.06,104.06,104.06,0.0,102.9951,102.9951,102.9951,102.9951,0.0
2022-12-20 12:30:00,103.83,103.83,103.65,103.65,1800.0,102.7674,102.7674,102.5892,102.5892,1800.0
2022-12-20 12:40:00,103.8,103.94,103.8,103.94,1220.0,102.7377,102.8763,102.7377,102.8763,1220.0
2022-12-20 12:50:00,103.89,104.06,103.85,104.04,2354.0,102.8268,102.9951,102.7872,102.9753,2354.0
2022-12-20 13:00:00,104.08,104.08,104.01,104.01,998.0,103.0148,103.0148,102.9456,102.9456,998.0
2022-12-20 13:10:00,103.89,104.06,103.89,104.05,1616.0,102.8268,102.9951,102.8268,102.9852,1616.0
2022-12-20 13:20:00,103.85,104.06,103.85,104.06,600.0,102.7872,102.9951,102.7872,102.9951,600.0
2022-12-20 13:30:00,104.21,104.44,104.21,104.44,11680.0,103.1435,103.3712,103.1435,103.3712,11680.0
2022-12-20 13:40:00,104.44,104.44,104.24,104.24,800.0,103.3712,103.3712,103.1732,103.1732,800.0
2022-12-20 13:50:00,104.17,104.17,104.08,104.09,600.0,103.1039,103.1039,103.0148,103.0247,600.0
2022-12-20 14:00:00,104.08,104.26,104.08,104.23,1400.0,103.0148,103.193,103.0148,103.1633,1400.0
2022-12-20 14:10:00,104.35,104.35,104.26,104.26,800.0,103.2821,103.2821,103.193,103.193,800.0
2022-12-20 14:20:00,104.21,104.27,104.14,104.17,2400.0,103.1435,103.2029,103.0742,103.1039,2400.0
2022-12-20 14:30:00,104.24,104.24,104.12,104.17,1200.0,103.1732,103.1732,103.0544,103.1039,1200.0
2022-12-20 14:40:00,104.18,104.2,104.03,104.03,2650.0,103.1138,103.1336,102.9654,102.9654,2650.0
2022-12-20 14:50:00,104.01,104.14,103.97,104.04,1400.0,102.9456,103.0742,102.906,102.9753,1400.0
2022-12-20 15:00:00,104.1,104.11,104.0,104.0,1968.0,103.0346,103.0445,102.9357,102.9357,1968.0
2022-12-20 15:10:00,104.04,104.2,104.0,104.07,4576.0,102.9753,103.1336,102.9357,103.0049,4576.0
2022-12-20 15:20:00,104.08,104.26,104.06,104.26,4494.0,103.0148,103.193,102.9951,103.193,4494.0
2022-12-20 15:30:00,104.29,104.35,104.19,104.28,7894.0,103.2227,103.2821,103.1237,103.2128,7894.0
2022-12-20 15:40:00,104.27,104.27,104.12,104.2,14506.0,103.2029,103.2029,103.0544,103.1336,14506.0
2022-12-20 15:50:00,104.2,104.2,103.76,103.81,51540.0,103.1336,103.1336,102.6981,102.7476,51540.0
2022-12-21 09:30:00,104.47,104.79,104.26,104.74,3748.0,103.4009,103.7176,103.193,103.6681,3748.0
2022-12-21 09:40:00,104.87,105.54,104.75,105.53,10842.0,103.7968,104.4599,103.678,104.45,10842.0
2022-12-21 09:50:00,105.49,105.49,105.02,105.02,3808.0,104.4104,104.4104,103.9452,103.9452,3808.0
2022-12-21 10:00:00,104.93,105.5,104.93,105.5,5518.0,103.8561,104.4203,103.8561,104.4203,5518.0
2022-12-21 10:10:00,105.53,105.56,105.41,105.46,3720.0,104.45,104.4797,104.3312,104.3807,3720.0
2022-12-21 10:20:00,105.47,105.68,105.46,105.62,38920.0,104.3906,104.5985,104.3807,104.5391,38920.0
2022-12-21 10:30:00,105.64,106.05,105.6,105.96,50594.0,104.5589,104.9647,104.5193,104.8756,50594.0
2022-12-21 10:40:00,106.03,106.11,105.88,105.88,3976.0,104.9449,105.0241,104.7964,104.7964,3976.0
2022-12-21 10:50:00,105.84,105.89,105.78,105.83,5800.0,104.7568,104.8063,104.6974,104.7469,5800.0
2022-12-21 11:00:00,106.09,106.13,105.93,106.02,2028.0,105.0043,105.0439,104.8459,104.935,2028.0
2022-12-21 11:10:00,106.13,106.13,106.01,106.04,11200.0,105.0439,105.0439,104.9251,104.9548,11200.0
2022-12-21 11:20:00,105.98,106.02,105.83,105.96,16200.0,104.8954,104.935,104.7469,104.8756,16200.0
2022-12-21 11:30:00,105.95,106.09,105.92,106.03,20836.0,104.8657,105.0043,104.836,104.9449,20836.0
2022-12-21 11:40:00,105.86,105.99,105.8,105.84,8350.0,104.7766,104.9053,104.7172,104.7568,8350.0
2022-12-21 11:50:00,105.83,106.01,105.8,105.96,8950.0,104.7469,104.9251,104.7172,104.8756,8950.0
2022-12-21 12:00:00,105.95,105.95,105.76,105.82,5400.0,104.8657,104.8657,104.6777,104.737,5400.0
2022-12-21 12:10:00,105.77,105.82,105.72,105.72,1600.0,104.6876,104.737,104.6381,104.6381,1600.0
2022-12-21 12:20:00,105.64,105.77,105.63,105.68,2200.0,104.5589,104.6876,104.549,104.5985,2200.0
2022-12-21 12:30:00,105.73,105.91,105.73,105.9,2800.0,104.648,104.8261,104.648,104.8162,2800.0
2022-12-21 12:40:00,105.82,105.91,105.82,105.91,1400.0,104.737,104.8261,104.737,104.8261,1400.0
2022-12-21 12:50:00,105.93,106.06,105.89,106.06,17396.0,104.8459,104.9746,104.8063,104.9746,17396.0
2022-12-21 13:00:00,106.04,106.17,105.97,106.14,3670.0,104.9548,105.0835,104.8855,105.0538,3670.0
2022-12-21 13:10:00,106.17,106.2,106.03,106.08,3200.0,105.0835,105.1131,104.9449,104.9944,3200.0
2022-12-21 13:20:00,105.94,105.99,105.91,105.92,2800.0,104.8558,104.9053,104.8261,104.836,2800.0
2022-12-21 13:30:00,105.89,105.99,105.86,105.94,2600.0,104.8063,104.9053,104.7766,104.8558,2600.0
2022-12-21 13:40:00,105.96,106.04,105.92,106.02,1600.0,104.8756,104.9548,104.836,104.935,1600.0
2022-12-21 13:50:00,106.04,106.21,106.04,106.21,3300.0,104.9548,105.123,104.9548,105.123,3300.0
2022-12-21 14:00:00,106.16,106.44,106.16,106.42,5422.0,105.0736,105.3507,105.0736,105.3309,5422.0
2022-12-21 14:10:00,106.39,106.46,106.27,106.27,2480.0,105.3012,105.3705,105.1824,105.1824,2480.0
2022-12-21 14:20:00,106.21,106.21,106.13,106.14,2600.0,105.123,105.123,105.0439,105.0538,2600.0
2022-12-21 14:30:00,106.14,106.28,106.04,106.15,6486.0,105.0538,105.1923,104.9548,105.0637,6486.0
2022-12-21 14:40:00,106.12,106.2,106.1,106.14,3876.0,105.034,105.1131,105.0142,105.0538,3876.0
2022-12-21 14:50:00,106.04,106.05,105.91,106.0,3200.0,104.9548,104.9647,104.8261,104.9152,3200.0
2022-12-21 15:00:00,106.0,106.02,105.72,105.73,5600.0,104.9152,104.935,104.6381,104.648,5600.0
2022-12-21 15:10:00,105.71,105.9,105.71,105.89,9904.0,104.6282,104.8162,104.6282,104.8063,9904.0
2022-12-21 15:20:00,105.89,105.98,105.78,105.85,6832.0,104.8063,104.8954,104.6974,104.7667,6832.0
2022-12-21 15:30:00,105.83,106.17,105.83,106.17,27428.0,104.7469,105.0835,104.7469,105.0835,27428.0
2022-12-21 15:40:00,106.17,106.19,106.0,106.1,35416.0,105.0835,105.1033,104.9152,105.0142,35416.0
2022-12-21 15:50:00,105.81,106.14,105.81,106.13,55372.0,104.7271,105.0538,104.7271,105.0439,55372.0
2022-12-22 09:30:00,103.58,103.58,102.82,102.85,32264.0,102.52,102.52,101.7677,101.7974,32264.0
2022-12-22 09:40:00,102.75,102.83,102.54,102.54,34666.0,101.6985,101.7776,101.4906,101.4906,34666.0
2022-12-22 09:50:00,102.56,102.78,102.55,102.78,23724.0,101.5104,101.7281,101.5005,101.7281,23724.0
2022-12-22 10:00:00,102.81,102.81,101.81,101.82,15216.0,101.7578,101.7578,100.7681,100.778,15216.0
2022-12-22 10:10:00,101.78,101.78,101.24,101.67,9970.0,100.7384,100.7384,100.2039,100.6295,9970.0
2022-12-22 10:20:00,101.63,101.63,101.26,101.35,13600.0,100.5899,100.5899,100.2237,100.3128,13600.0
2022-12-22 10:30:00,101.3,101.42,101.14,101.31,15920.0,100.2633,100.3821,100.1049,100.2732,15920.0
2022-12-22 10:40:00,101.3,101.64,101.23,101.52,16974.0,100.2633,100.5998,100.194,100.481,16974.0
2022-12-22 10:50:00,101.51,101.55,101.41,101.46,4060.0,100.4711,100.5107,100.3722,100.4217,4060.0
2022-12-22 11:00:00,101.5,101.75,101.41,101.47,8600.0,100.4612,100.7087,100.3722,100.4316,8600.0
2022-12-22 11:10:00,101.46,101.46,101.11,101.14,6420.0,100.4217,100.4217,100.0752,100.1049,6420.0
2022-12-22 11:20:00,101.11,101.2,100.97,101.02,8950.0,100.0752,100.1643,99.9367,99.9862,8950.0
2022-12-22 11:30:00,101.05,101.08,100.61,100.61,60756.0,100.0159,100.0455,99.5804,99.5804,60756.0
2022-12-22 11:40:00,100.6,100.62,100.4,100.56,26860.0,99.5705,99.5903,99.3725,99.5309,26860.0
2022-12-22 11:50:00,100.59,100.65,100.36,100.48,21246.0,99.5606,99.6199,99.3329,99.4517,21246.0
2022-12-22 12:00:00,100.54,100.56,100.31,100.47,10182.0,99.5111,99.5309,99.2834,99.4418,10182.0
2022-12-22 12:10:00,100.45,100.48,100.37,100.4,5804.0,99.422,99.4517,99.3428,99.3725,5804.0
2022-12-22 12:20:00,100.38,100.38,99.83,99.85,23350.0,99.3527,99.3527,98.8083,98.8281,23350.0
2022-12-22 12:30:00,99.95,100.0,99.82,99.88,14800.0,98.9271,98.9766,98.7984,98.8578,14800.0
2022-12-22 12:40:00,99.95,100.22,99.86,100.22,7276.0,98.9271,99.1943,98.838,99.1943,7276.0
2022-12-22 12:50:00,100.17,100.29,100.14,100.28,5394.0,99.1449,99.2636,99.1152,99.2537,5394.0
2022-12-22 13:00:00,100.23,100.23,99.89,100.0,6722.0,99.2042,99.2042,98.8677,98.9766,6722.0
2022-12-22 13:10:00,100.16,100.16,99.87,99.91,13792.0,99.135,99.135,98.8479,98.8875,13792.0
2022-12-22 13:20:00,99.87,100.04,99.78,99.97,8640.0,98.8479,99.0162,98.7589,98.9469,8640.0
2022-12-22 13:30:00,99.94,100.21,99.85,100.21,4654.0,98.9172,99.1845,98.8281,99.1845,4654.0
2022-12-22 13:40:00,100.27,100.33,100.22,100.24,6240.0,99.2438,99.3032,99.1943,99.2141,6240.0
2022-12-22 13:50:00,100.28,100.4,100.15,100.23,8640.0,99.2537,99.3725,99.1251,99.2042,8640.0
2022-12-22 14:00:00,100.24,100.29,100.16,100.23,2578.0,99.2141,99.2636,99.135,99.2042,2578.0
2022-12-22 14:10:00,100.28,100.61,100.28,100.43,15728.0,99.2537,99.5804,99.2537,99.4022,15728.0
2022-12-22 14:20:00,100.25,100.77,100.25,100.77,3754.0,99.224,99.7387,99.224,99.7387,3754.0
2022-12-22 14:30:00,100.69,100.88,100.59,100.64,11812.0,99.6595,99.8476,99.5606,99.6101,11812.0
2022-12-22 14:40:00,100.75,100.84,100.67,100.84,3186.0,99.7189,99.808,99.6397,99.808,3186.0
2022-12-22 14:50:00,100.82,101.23,100.79,101.23,22214.0,99.7882,100.194,99.7585,100.194,22214.0
2022-12-22 15:00:00,101.22,101.48,101.14,101.48,17270.0,100.1841,100.4415,100.1049,100.4415,17270.0
2022-12-22 15:10:00,101.44,101.82,101.41,101.82,21658.0,100.4019,100.778,100.3722,100.778,21658.0
2022-12-22 15:20:00,101.83,102.03,101.83,101.9,29706.0,100.7879,100.9858,100.7879,100.8572,29706.0
2022-12-22 15:30:00,101.93,101.95,101.38,101.55,32856.0,100.8868,100.9066,100.3425,100.5107,32856.0
2022-12-22 15:40:00,101.53,101.67,101.36,101.67,20118.0,100.4909,100.6295,100.3227,100.6295,20118.0
2022-12-22 15:50:00,101.71,102.01,101.56,101.76,94124.0,100.6691,100.966,100.5206,100.7186,94124.0
2022-12-23 09:30:00,101.11,101.53,100.08,100.12,16506.0,100.0752,100.4909,99.0558,99.0954,16506.0
2022-12-23 09:40:00,100.1,100.61,100.0,100.02,23672.0,99.0756,99.5804,98.9766,98.9964,23672.0
2022-12-23 09:50:00,100.41,100.41,100.19,100.33,2994.0,99.3824,99.3824,99.1647,99.3032,2994.0
2022-12-23 10:00:00,100.39,100.98,100.02,100.51,12342.0,99.3626,99.9466,98.9964,99.4814,12342.0
2022-12-23 10:10:00,100.61,101.42,100.56,101.41,14450.0,99.5804,100.3821,99.5309,100.3722,14450.0
2022-12-23 10:20:00,101.39,101.48,101.17,101.17,7696.0,100.3524,100.4415,100.1346,100.1346,7696.0
2022-12-23 10:30:00,101.38,101.83,101.38,101.82,7700.0,100.3425,100.7879,100.3425,100.778,7700.0
2022-12-23 10:40:00,101.8,101.85,101.24,101.25,3100.0,100.7582,100.8077,100.2039,100.2138,3100.0
2022-12-23 10:50:00,101.0,101.12,100.96,100.96,3950.0,99.9664,100.0851,99.9268,99.9268,3950.0
2022-12-23 11:00:00,100.91,100.91,100.68,100.75,3078.0,99.8773,99.8773,99.6496,99.7189,3078.0
2022-12-23 11:10:00,100.79,100.95,100.79,100.88,800.0,99.7585,99.9169,99.7585,99.8476,800.0
2022-12-23 11:20:00,101.14,101.26,101.14,101.26,400.0,100.1049,100.2237,100.1049,100.2237,400.0
2022-12-23 11:30:00,101.22,101.35,101.22,101.35,400.0,100.1841,100.3128,100.1841,100.3128,400.0
2022-12-23 11:40:00,101.36,101.5,101.36,101.5,400.0,100.3227,100.4612,100.3227,100.4612,400.0
2022-12-23 11:50:00,100.97,101.1,100.96,101.1,800.0,99.9367,100.0653,99.9268,100.0653,800.0
2022-12-23 12:00:00,101.21,101.27,101.14,101.17,5100.0,100.1742,100.2336,100.1049,100.1346,5100.0
2022-12-23 12:10:00,101.16,101.16,101.16,101.16,200.0,100.1247,100.1247,100.1247,100.1247,200.0
2022-12-23 12:20:00,101.25,101.47,101.25,101.47,8790.0,100.2138,100.4316,100.2138,100.4316,8790.0
2022-12-23 12:30:00,101.36,101.36,101.32,101.32,800.0,100.3227,100.3227,100.2831,100.2831,800.0
2022-12-23 12:40:00,101.2,101.2,101.13,101.13,1400.0,100.1643,100.1643,100.095,100.095,1400.0
2022-12-23 12:50:00,101.14,101.17,101.08,101.08,1400.0,100.1049,100.1346,100.0455,100.0455,1400.0
2022-12-23 13:00:00,101.06,101.27,101.06,101.27,600.0,100.0258,100.2336,100.0258,100.2336,600.0
2022-12-23 13:10:00,101.33,101.33,101.13,101.13,1200.0,100.293,100.293,100.095,100.095,1200.0
2022-12-23 13:20:00,101.19,101.19,101.19,101.19,400.0,100.1544,100.1544,100.1544,100.1544,400.0
2022-12-23 13:30:00,101.25,101.32,101.25,101.32,1286.0,100.2138,100.2831,100.2138,100.2831,1286.0
2022-12-23 13:40:00,101.2,101.26,101.07,101.26,1800.0,100.1643,100.2237,100.0356,100.2237,1800.0
2022-12-23 13:50:00,101.24,101.27,101.18,101.18,1300.0,100.2039,100.2336,100.1445,100.1445,1300.0
2022-12-23 14:00:00,101.08,101.14,101.08,101.14,1600.0,100.0455,100.1049,100.0455,100.1049,1600.0
2022-12-23 14:10:00,101.14,101.25,101.14,101.25,1200.0,100.1049,100.2138,100.1049,100.2138,1200.0
2022-12-23 14:20:00,101.26,101.26,101.23,101.23,400.0,100.2237,100.2237,100.194,100.194,400.0
2022-12-23 14:30:00,101.29,101.41,101.29,101.36,600.0,100.2534,100.3722,100.2534,100.3227,600.0
2022-12-23 14:40:00,101.47,101.47,101.39,101.39,1600.0,100.4316,100.4316,100.3524,100.3524,1600.0
2022-12-23 14:50:00,101.42,101.5,101.41,101.48,2000.0,100.3821,100.4612,100.3722,100.4415,2000.0
2022-12-23 15:00:00,101.46,101.61,101.36,101.4,3736.0,100.4217,100.5701,100.3227,100.3623,3736.0
2022-12-23 15:10:00,101.4,101.51,101.31,101.51,1600.0,100.3623,100.4711,100.2732,100.4711,1600.0
2022-12-23 15:20:00,101.46,101.46,101.27,101.28,4300.0,100.4217,100.4217,100.2336,100.2435,4300.0
2022-12-23 15:30:00,101.34,101.34,101.17,101.27,7470.0,100.3029,100.3029,100.1346,100.2336,7470.0
2022-12-23 15:40:00,101.33,101.55,101.31,101.51,14726.0,100.293,100.5107,100.2732,100.4711,14726.0
2022-12-23 15:50:00,101.35,101.76,101.35,101.76,31444.0,100.3128,100.7186,100.3128,100.7186,31444.0
2022-12-27 09:30:00,101.14,101.16,100.1,100.31,22302.0,100.1049,100.1247,99.0756,99.2834,22302.0
2022-12-27 09:40:00,100.19,100.19,99.67,99.95,17366.0,99.1647,99.1647,98.65,98.9271,17366.0
2022-12-27 09:50:00,99.97,100.13,99.87,99.88,5622.0,98.9469,99.1053,98.8479,98.8578,5622.0
2022-12-27 10:00:00,99.88,99.99,99.79,99.96,4392.0,98.8578,98.9667,98.7687,98.937,4392.0
2022-12-27 10:10:00,99.98,100.56,99.98,100.48,19110.0,98.9568,99.5309,98.9568,99.4517,19110.0
2022-12-27 10:20:00,100.42,100.79,100.42,100.61,2000.0,99.3923,99.7585,99.3923,99.5804,2000.0
2022-12-27 10:30:00,100.5,100.7,100.5,100.7,4400.0,99.4715,99.6694,99.4715,99.6694,4400.0
2022-12-27 10:40:00,100.74,100.78,100.65,100.71,5114.0,99.709,99.7486,99.6199,99.6793,5114.0
2022-12-27 10:50:00,100.59,100.66,100.3,100.3,3062.0,99.5606,99.6298,99.2735,99.2735,3062.0
2022-12-27 11:00:00,100.44,100.48,100.29,100.48,4320.0,99.4121,99.4517,99.2636,99.4517,4320.0
2022-12-27 11:10:00,100.48,100.55,100.42,100.49,2640.0,99.4517,99.521,99.3923,99.4616,2640.0
2022-12-27 11:20:00,100.52,100.58,100.42,100.57,2288.0,99.4913,99.5507,99.3923,99.5408,2288.0
2022-12-27 11:30:00,100.58,100.67,100.46,100.67,1600.0,99.5507,99.6397,99.4319,99.6397,1600.0
2022-12-27 11:40:00,100.59,100.74,100.57,100.67,3056.0,99.5606,99.709,99.5408,99.6397,3056.0
2022-12-27 11:50:00,100.61,100.63,100.45,100.45,2114.0,99.5804,99.6002,99.422,99.422,2114.0
2022-12-27 12:00:00,100.4,100.53,100.4,100.43,1896.0,99.3725,99.5012,99.3725,99.4022,1896.0
2022-12-27 12:10:00,100.66,100.67,100.46,100.46,1204.0,99.6298,99.6397,99.4319,99.4319,1204.0
2022-12-27 12:20:00,100.39,100.39,100.23,100.24,5012.0,99.3626,99.3626,99.2042,99.2141,5012.0
2022-12-27 12:30:00,100.27,100.42,100.27,100.42,3200.0,99.2438,99.3923,99.2438,99.3923,3200.0
2022-12-27 12:40:00,100.36,100.36,100.1,100.11,5074.0,99.3329,99.3329,99.0756,99.0855,5074.0
2022-12-27 12:50:00,100.11,100.36,100.11,100.36,2610.0,99.0855,99.3329,99.0855,99.3329,2610.0
2022-12-27 13:00:00,100.3,100.53,100.3,100.46,2464.0,99.2735,99.5012,99.2735,99.4319,2464.0
2022-12-27 13:10:00,100.49,100.49,100.42,100.45,1000.0,99.4616,99.4616,99.3923,99.422,1000.0
2022-12-27 13:20:00,100.29,100.35,100.25,100.25,2600.0,99.2636,99.323,99.224,99.224,2600.0
2022-12-27 13:30:00,100.23,100.25,100.17,100.24,2190.0,99.2042,99.224,99.1449,99.2141,2190.0
2022-12-27 13:40:00,100.24,100.3,100.19,100.25,10180.0,99.2141,99.2735,99.1647,99.224,10180.0
2022-12-27 13:50:00,100.23,100.26,99.99,100.05,10598.0,99.2042,99.2339,98.9667,99.0261,10598.0
2022-12-27 14:00:00,100.12,100.22,100.1,100.1,10608.0,99.0954,99.1943,99.0756,99.0756,10608.0
2022-12-27 14:10:00,100.11,100.11,99.87,99.89,9200.0,99.0855,99.0855,98.8479,98.8677,9200.0
2022-12-27 14:20:00,99.89,100.02,99.83,99.91,12762.0,98.8677,98.9964,98.8083,98.8875,12762.0
2022-12-27 14:30:00,99.93,99.96,99.84,99.84,2000.0,98.9073,98.937,98.8182,98.8182,2000.0
2022-12-27 14:40:00,99.82,100.07,99.79,100.06,8400.0,98.7984,99.0459,98.7687,99.036,8400.0
2022-12-27 14:50:00,100.13,100.13,99.96,99.97,5900.0,99.1053,99.1053,98.937,98.9469,5900.0
2022-12-27 15:00:00,99.98,100.13,99.89,100.11,6800.0,98.9568,99.1053,98.8677,99.0855,6800.0
2022-12-27 15:10:00,100.08,100.31,100.07,100.22,11798.0,99.0558,99.2834,99.0459,99.1943,11798.0
2022-12-27 15:20:00,100.16,100.36,100.15,100.33,7022.0,99.135,99.3329,99.1251,99.3032,7022.0
2022-12-27 15:30:00,100.37,100.5,100.33,100.46,21728.0,99.3428,99.4715,99.3032,99.4319,21728.0
2022-12-27 15:40:00,100.46,100.46,100.21,100.22,28148.0,99.4319,99.4319,99.1845,99.1943,28148.0
2022-12-27 15:50:00,100.25,100.25,99.88,99.89,66786.0,99.224,99.224,98.8578,98.8677,66786.0
2022-12-28 09:30:00,99.48,100.33,99.12,100.33,4802.0,98.4619,99.3032,98.1056,99.3032,4802.0
2022-12-28 09:40:00,100.45,100.52,100.27,100.49,6598.0,99.422,99.4913,99.2438,99.4616,6598.0
2022-12-28 09:50:00,100.5,100.5,99.95,100.14,6038.0,99.4715,99.4715,98.9271,99.1152,6038.0
2022-12-28 10:00:00,100.5,100.5,100.13,100.13,2640.0,99.4715,99.4715,99.1053,99.1053,2640.0
2022-12-28 10:10:00,100.12,100.29,100.12,100.29,2432.0,99.0954,99.2636,99.0954,99.2636,2432.0
2022-12-28 10:20:00,100.3,100.33,99.56,99.67,11040.0,99.2735,99.3032,98.5411,98.65,11040.0
2022-12-28 10:30:00,99.64,99.89,99.5,99.5,6280.0,98.6203,98.8677,98.4817,98.4817,6280.0
2022-12-28 10:40:00,99.56,99.64,99.42,99.44,11300.0,98.5411,98.6203,98.4025,98.4223,11300.0
2022-12-28 10:50:00,99.25,99.32,98.89,98.89,11022.0,98.2343,98.3036,97.878,97.878,11022.0
2022-12-28 11:00:00,98.89,98.97,98.69,98.69,13066.0,97.878,97.9571,97.68,97.68,13066.0
2022-12-28 11:10:00,98.77,98.93,98.62,98.93,14800.0,97.7592,97.9176,97.6107,97.9176,14800.0
2022-12-28 11:20:00,98.97,99.02,98.97,98.99,874.0,97.9571,98.0066,97.9571,97.9769,874.0
2022-12-28 11:30:00,99.03,99.03,98.75,98.8,5150.0,98.0165,98.0165,97.7394,97.7889,5150.0
2022-12-28 11:40:00,98.94,98.95,98.87,98.87,600.0,97.9274,97.9373,97.8582,97.8582,600.0
2022-12-28 11:50:00,98.7,98.75,98.67,98.67,2924.0,97.6899,97.7394,97.6602,97.6602,2924.0
2022-12-28 12:00:00,98.64,98.73,98.42,98.64,28166.0,97.6305,97.7196,97.4128,97.6305,28166.0
2022-12-28 12:10:00,98.67,98.67,98.44,98.59,3000.0,97.6602,97.6602,97.4326,97.581,3000.0
2022-12-28 12:20:00,98.55,98.8,98.55,98.79,2616.0,97.5414,97.7889,97.5414,97.779,2616.0
2022-12-28 12:30:00,98.78,98.96,98.78,98.89,9788.0,97.7691,97.9472,97.7691,97.878,9788.0
2022-12-28 12:40:00,98.92,99.19,98.92,99.13,3418.0,97.9077,98.1749,97.9077,98.1155,3418.0
2022-12-28 12:50:00,99.14,99.14,99.1,99.14,800.0,98.1254,98.1254,98.0858,98.1254,800.0
2022-12-28 13:00:00,99.43,99.43,99.4,99.4,400.0,98.4124,98.4124,98.3827,98.3827,400.0
2022-12-28 13:10:00,99.51,99.51,99.51,99.51,600.0,98.4916,98.4916,98.4916,98.4916,600.0
2022-12-28 13:20:00,99.51,99.51,99.51,99.51,0.0,98.4916,98.4916,98.4916,98.4916,0.0
2022-12-28 13:30:00,99.0,99.0,98.88,98.93,2200.0,97.9868,97.9868,97.8681,97.9176,2200.0
2022-12-28 13:40:00,98.92,99.02,98.92,98.99,1870.0,97.9077,98.0066,97.9077,97.9769,1870.0
2022-12-28 13:50:00,98.98,98.98,98.89,98.89,1200.0,97.967,97.967,97.878,97.878,1200.0
2022-12-28 14:00:00,99.01,99.01,99.01,99.01,200.0,97.9967,97.9967,97.9967,97.9967,200.0
2022-12-28 14:10:00,98.94,98.94,98.94,98.94,420.0,97.9274,97.9274,97.9274,97.9274,420.0
2022-12-28 14:20:00,98.97,98.97,98.71,98.76,3000.0,97.9571,97.9571,97.6998,97.7493,3000.0
2022-12-28 14:30:00,98.82,98.83,98.55,98.63,4222.0,97.8087,97.8186,97.5414,97.6206,4222.0
2022-12-28 14:40:00,98.72,98.91,98.72,98.78,1600.0,97.7097,97.8978,97.7097,97.7691,1600.0
2022-12-28 14:50:00,98.75,98.75,98.65,98.65,1400.0,97.7394,97.7394,97.6404,97.6404,1400.0
2022-12-28 15:00:00,98.66,98.7,98.52,98.56,7218.0,97.6503,97.6899,97.5117,97.5513,7218.0
2022-12-28 15:10:00,98.52,98.53,98.29,98.36,3600.0,97.5117,97.5216,97.2841,97.3534,3600.0
2022-12-28 15:20:00,98.5,98.54,98.4,98.46,2000.0,97.492,97.5315,97.393,97.4524,2000.0
2022-12-28 15:30:00,98.57,98.63,98.52,98.61,5676.0,97.5612,97.6206,97.5117,97.6008,5676.0
2022-12-28 15:40:00,98.63,98.8,98.49,98.78,26606.0,97.6206,97.7889,97.4821,97.7691,26606.0
2022-12-28 15:50:00,98.77,98.8,98.6,98.65,34622.0,97.7592,97.7889,97.5909,97.6404,34622.0
2022-12-29 09:30:00,100.27,100.56,99.97,100.52,28986.0,99.2438,99.5309,98.9469,99.4913,28986.0
2022-12-29 09:40:00,100.59,101.3,100.59,101.27,35696.0,99.5606,100.2633,99.5606,100.2336,35696.0
2022-12-29 09:50:00,101.29,101.39,101.1,101.3,17270.0,100.2534,100.3524,100.0653,100.2633,17270.0
2022-12-29 10:00:00,101.32,101.67,101.1,101.67,32658.0,100.2831,100.6295,100.0653,100.6295,32658.0
2022-12-29 10:10:00,101.64,101.92,101.52,101.81,23474.0,100.5998,100.877,100.481,100.7681,23474.0
2022-12-29 10:20:00,101.85,101.85,101.56,101.64,12400.0,100.8077,100.8077,100.5206,100.5998,12400.0
2022-12-29 10:30:00,101.67,102.11,101.67,102.02,25554.0,100.6295,101.065,100.6295,100.9759,25554.0
2022-12-29 10:40:00,102.03,102.05,101.75,101.76,15704.0,100.9858,101.0056,100.7087,100.7186,15704.0
2022-12-29 10:50:00,101.8,101.88,101.77,101.82,13308.0,100.7582,100.8374,100.7285,100.778,13308.0
2022-12-29 11:00:00,101.83,101.86,101.52,101.52,19620.0,100.7879,100.8176,100.481,100.481,19620.0
2022-12-29 11:10:00,101.55,101.76,101.42,101.66,15120.0,100.5107,100.7186,100.3821,100.6196,15120.0
2022-12-29 11:20:00,101.67,101.83,101.57,101.82,14800.0,100.6295,100.7879,100.5305,100.778,14800.0
2022-12-29 11:30:00,101.83,102.04,101.77,101.8,27688.0,100.7879,100.9957,100.7285,100.7582,27688.0
2022-12-29 11:40:00,101.8,101.98,101.76,101.96,22948.0,100.7582,100.9363,100.7186,100.9165,22948.0
2022-12-29 11:50:00,101.96,102.19,101.96,102.02,13200.0,100.9165,101.1442,100.9165,100.9759,13200.0
2022-12-29 12:00:00,102.04,102.04,101.74,101.9,25200.0,100.9957,100.9957,100.6988,100.8572,25200.0
2022-12-29 12:10:00,101.9,101.92,101.69,101.9,28088.0,100.8572,100.877,100.6493,100.8572,28088.0
2022-12-29 12:20:00,101.86,101.86,101.69,101.81,6000.0,100.8176,100.8176,100.6493,100.7681,6000.0
2022-12-29 12:30:00,101.77,101.81,101.69,101.75,9958.0,100.7285,100.7681,100.6493,100.7087,9958.0
2022-12-29 12:40:00,101.83,101.92,101.79,101.9,7172.0,100.7879,100.877,100.7483,100.8572,7172.0
2022-12-29 12:50:00,101.92,102.15,101.92,102.1,10090.0,100.877,101.1046,100.877,101.0551,10090.0
2022-12-29 13:00:00,102.1,102.13,101.74,101.74,4056.0,101.0551,101.0848,100.6988,100.6988,4056.0
2022-12-29 13:10:00,101.83,102.13,101.83,102.07,12852.0,100.7879,101.0848,100.7879,101.0254,12852.0
2022-12-29 13:20:00,102.03,102.08,102.0,102.08,3782.0,100.9858,101.0353,100.9561,101.0353,3782.0
2022-12-29 13:30:00,102.04,102.04,101.92,102.01,4850.0,100.9957,100.9957,100.877,100.966,4850.0
2022-12-29 13:40:00,102.04,102.11,101.91,101.91,3780.0,100.9957,101.065,100.8671,100.8671,3780.0
2022-12-29 13:50:00,101.93,102.04,101.89,102.03,2800.0,100.8868,100.9957,100.8473,100.9858,2800.0
2022-12-29 14:00:00,102.05,102.13,101.94,101.98,11264.0,101.0056,101.0848,100.8967,100.9363,11264.0
2022-12-29 14:10:00,101.99,102.06,101.94,102.05,27400.0,100.9462,101.0155,100.8967,101.0056,27400.0
2022-12-29 14:20:00,102.03,102.03,101.85,101.86,26400.0,100.9858,100.9858,100.8077,100.8176,26400.0
2022-12-29 14:30:00,101.86,101.86,101.77,101.82,19066.0,100.8176,100.8176,100.7285,100.778,19066.0
2022-12-29 14:40:00,101.79,101.89,101.75,101.81,15676.0,100.7483,100.8473,100.7087,100.7681,15676.0
2022-12-29 14:50:00,101.8,101.81,101.71,101.75,21556.0,100.7582,100.7681,100.6691,100.7087,21556.0
2022-12-29 15:00:00,101.71,101.94,101.7,101.85,13706.0,100.6691,100.8967,100.6592,100.8077,13706.0
2022-12-29 15:10:00,101.91,101.92,101.71,101.79,5600.0,100.8671,100.877,100.6691,100.7483,5600.0
2022-12-29 15:20:00,101.91,101.93,101.81,101.81,6358.0,100.8671,100.8868,100.7681,100.7681,6358.0
2022-12-29 15:30:00,101.83,102.07,101.82,101.97,14970.0,100.7879,101.0254,100.778,100.9264,14970.0
2022-12-29 15:40:00,101.95,102.13,101.91,102.1,42530.0,100.9066,101.0848,100.8671,101.0551,42530.0
2022-12-29 15:50:00,102.11,102.2,101.84,101.88,60224.0,101.065,101.1541,100.7978,100.8374,60224.0
2022-12-30 09:30:00,100.19,100.61,99.78,100.29,22228.0,99.1647,99.5804,98.7589,99.2636,22228.0
2022-12-30 09:40:00,100.07,100.24,99.61,99.61,13606.0,99.0459,99.2141,98.5906,98.5906,13606.0
2022-12-30 09:50:00,99.85,100.33,99.85,100.33,3008.0,98.8281,99.3032,98.8281,99.3032,3008.0
2022-12-30 10:00:00,100.31,100.31,100.07,100.07,5858.0,99.2834,99.2834,99.0459,99.0459,5858.0
2022-12-30 10:10:00,100.27,100.64,100.24,100.63,2468.0,99.2438,99.6101,99.2141,99.6002,2468.0
2022-12-30 10:20:00,100.48,100.63,100.42,100.46,2000.0,99.4517,99.6002,99.3923,99.4319,2000.0
2022-12-30 10:30:00,100.38,100.57,100.35,100.48,1200.0,99.3527,99.5408,99.323,99.4517,1200.0
2022-12-30 10:40:00,100.48,100.83,100.45,100.83,1800.0,99.4517,99.7981,99.422,99.7981,1800.0
2022-12-30 10:50:00,100.92,100.92,100.54,100.54,1242.0,99.8872,99.8872,99.5111,99.5111,1242.0
2022-12-30 11:00:00,100.5,100.73,100.5,100.72,2950.0,99.4715,99.6991,99.4715,99.6892,2950.0
2022-12-30 11:10:00,100.62,100.62,100.33,100.36,1156.0,99.5903,99.5903,99.3032,99.3329,1156.0
2022-12-30 11:20:00,100.35,100.35,100.22,100.3,4218.0,99.323,99.323,99.1943,99.2735,4218.0
2022-12-30 11:30:00,100.31,100.57,100.31,100.48,6636.0,99.2834,99.5408,99.2834,99.4517,6636.0
2022-12-30 11:40:00,100.47,100.67,100.44,100.67,2344.0,99.4418,99.6397,99.4121,99.6397,2344.0
2022-12-30 11:50:00,100.61,100.73,100.58,100.73,840.0,99.5804,99.6991,99.5507,99.6991,840.0
2022-12-30 12:00:00,100.72,100.72,100.64,100.67,1790.0,99.6892,99.6892,99.6101,99.6397,1790.0
2022-12-30 12:10:00,100.73,100.74,100.67,100.67,1600.0,99.6991,99.709,99.6397,99.6397,1600.0
2022-12-30 12:20:00,100.69,100.69,100.67,100.67,778.0,99.6595,99.6595,99.6397,99.6397,778.0
2022-12-30 12:30:00,100.67,100.67,100.58,100.58,400.0,99.6397,99.6397,99.5507,99.5507,400.0
2022-12-30 12:40:00,100.7,100.75,100.69,100.74,1072.0,99.6694,99.7189,99.6595,99.709,1072.0
2022-12-30 12:50:00,100.72,100.72,100.58,100.58,1400.0,99.6892,99.6892,99.5507,99.5507,1400.0
2022-12-30 13:00:00,100.71,100.74,100.61,100.61,800.0,99.6793,99.709,99.5804,99.5804,800.0
2022-12-30 13:10:00,100.42,100.42,100.4,100.4,400.0,99.3923,99.3923,99.3725,99.3725,400.0
2022-12-30 13:20:00,100.38,100.38,100.11,100.28,18436.0,99.3527,99.3527,99.0855,99.2537,18436.0
2022-12-30 13:30:00,100.34,100.52,100.34,100.52,3024.0,99.3131,99.4913,99.3131,99.4913,3024.0
2022-12-30 13:40:00,100.5,100.54,100.43,100.45,2000.0,99.4715,99.5111,99.4022,99.422,2000.0
2022-12-30 13:50:00,100.48,100.53,100.48,100.48,1468.0,99.4517,99.5012,99.4517,99.4517,1468.0
2022-12-30 14:00:00,100.44,100.44,100.24,100.24,1200.0,99.4121,99.4121,99.2141,99.2141,1200.0
2022-12-30 14:10:00,100.21,100.28,100.19,100.28,1706.0,99.1845,99.2537,99.1647,99.2537,1706.0
2022-12-30 14:20:00,100.27,100.46,100.27,100.46,2200.0,99.2438,99.4319,99.2438,99.4319,2200.0
2022-12-30 14:30:00,100.51,100.52,100.48,100.5,1926.0,99.4814,99.4913,99.4517,99.4715,1926.0
2022-12-30 14:40:00,100.48,100.48,100.28,100.3,2100.0,99.4517,99.4517,99.2537,99.2735,2100.0
2022-12-30 14:50:00,100.33,100.47,100.33,100.47,1200.0,99.3032,99.4418,99.3032,99.4418,1200.0
2022-12-30 15:00:00,100.45,100.7,100.45,100.64,1400.0,99.422,99.6694,99.422,99.6101,1400.0
2022-12-30 15:10:00,100.71,100.96,100.71,100.83,8772.0,99.6793,99.9268,99.6793,99.7981,8772.0
2022-12-30 15:20:00,100.81,100.84,100.67,100.72,8988.0,99.7783,99.808,99.6397,99.6892,8988.0
2022-12-30 15:30:00,100.7,100.92,100.7,100.92,13622.0,99.6694,99.8872,99.6694,99.8872,13622.0
2022-12-30 15:40:00,100.92,101.21,100.88,101.21,19484.0,99.8872,100.1742,99.8476,100.1742,19484.0
2022-12-30 15:50:00,101.22,101.6,101.22,101.6,55890.0,100.1841,100.5602,100.1841,100.5602,55890.0
2023-01-03 09:30:00,103.27,103.28,102.6,103.08,34548.0,102.2131,102.223,101.55,102.0251,34548.0
2023-01-03 09:40:00,103.03,103.31,101.98,102.1,36214.0,101.9756,102.2527,100.9363,101.0551,36214.0
2023-01-03 09:50:00,102.06,102.24,101.26,101.31,28516.0,101.0155,101.1937,100.2237,100.2732,28516.0
2023-01-03 10:00:00,101.3,101.57,101.3,101.35,12292.0,100.2633,100.5305,100.2633,100.3128,12292.0
2023-01-03 10:10:00,101.16,101.25,100.75,100.77,12818.0,100.1247,100.2138,99.7189,99.7387,12818.0
2023-01-03 10:20:00,100.75,101.01,100.72,100.92,16478.0,99.7189,99.9763,99.6892,99.8872,16478.0
2023-01-03 10:30:00,100.9,100.9,100.5,100.6,7788.0,99.8674,99.8674,99.4715,99.5705,7788.0
2023-01-03 10:40:00,100.92,101.08,100.77,101.08,1200.0,99.8872,100.0455,99.7387,100.0455,1200.0
2023-01-03 10:50:00,101.07,101.5,101.03,101.5,2776.0,100.0356,100.4612,99.9961,100.4612,2776.0
2023-01-03 11:00:00,101.52,101.61,101.14,101.14,1600.0,100.481,100.5701,100.1049,100.1049,1600.0
2023-01-03 11:10:00,100.88,100.92,100.75,100.83,4558.0,99.8476,99.8872,99.7189,99.7981,4558.0
2023-01-03 11:20:00,100.78,100.97,100.77,100.77,5200.0,99.7486,99.9367,99.7387,99.7387,5200.0
2023-01-03 11:30:00,100.76,100.76,100.49,100.58,3776.0,99.7288,99.7288,99.4616,99.5507,3776.0
2023-01-03 11:40:00,100.53,100.53,100.31,100.38,1600.0,99.5012,99.5012,99.2834,99.3527,1600.0
2023-01-03 11:50:00,100.4,100.48,100.23,100.28,3000.0,99.3725,99.4517,99.2042,99.2537,3000.0
2023-01-03 12:00:00,100.22,100.53,100.19,100.44,1800.0,99.1943,99.5012,99.1647,99.4121,1800.0
2023-01-03 12:10:00,100.42,100.47,100.35,100.35,1000.0,99.3923,99.4418,99.323,99.323,1000.0
2023-01-03 12:20:00,100.43,100.51,100.28,100.44,9920.0,99.4022,99.4814,99.2537,99.4121,9920.0
2023-01-03 12:30:00,100.43,100.73,100.43,100.56,3400.0,99.4022,99.6991,99.4022,99.5309,3400.0
2023-01-03 12:40:00,100.57,100.57,100.25,100.25,3000.0,99.5408,99.5408,99.224,99.224,3000.0
2023-01-03 12:50:00,100.31,100.53,100.26,100.45,2800.0,99.2834,99.5012,99.2339,99.422,2800.0
2023-01-03 13:00:00,100.43,100.43,100.35,100.36,2000.0,99.4022,99.4022,99.323,99.3329,2000.0
2023-01-03 13:10:00,100.53,100.53,100.28,100.3,1600.0,99.5012,99.5012,99.2537,99.2735,1600.0
2023-01-03 13:20:00,100.4,100.84,100.4,100.84,1600.0,99.3725,99.808,99.3725,99.808,1600.0
2023-01-03 13:30:00,100.8,100.82,100.64,100.64,2786.0,99.7684,99.7882,99.6101,99.6101,2786.0
2023-01-03 13:40:00,100.64,100.73,100.62,100.63,1000.0,99.6101,99.6991,99.5903,99.6002,1000.0
2023-01-03 13:50:00,100.71,100.87,100.71,100.87,800.0,99.6793,99.8377,99.6793,99.8377,800.0
2023-01-03 14:00:00,100.82,100.82,100.67,100.67,600.0,99.7882,99.7882,99.6397,99.6397,600.0
2023-01-03 14:10:00,100.45,100.55,100.45,100.55,400.0,99.422,99.521,99.422,99.521,400.0
2023-01-03 14:20:00,100.45,100.45,100.31,100.33,10634.0,99.422,99.422,99.2834,99.3032,10634.0
2023-01-03 14:30:00,100.33,100.33,100.11,100.2,3400.0,99.3032,99.3032,99.0855,99.1746,3400.0
2023-01-03 14:40:00,100.2,100.92,100.2,100.86,6918.0,99.1746,99.8872,99.1746,99.8278,6918.0
2023-01-03 14:50:00,100.89,100.89,100.71,100.71,3600.0,99.8575,99.8575,99.6793,99.6793,3600.0
2023-01-03 15:00:00,100.95,100.95,100.63,100.73,3904.0,99.9169,99.9169,99.6002,99.6991,3904.0
2023-01-03 15:10:00,100.73,101.12,100.71,100.97,3400.0,99.6991,100.0851,99.6793,99.9367,3400.0
2023-01-03 15:20:00,100.85,100.85,100.66,100.73,12558.0,99.8179,99.8179,99.6298,99.6991,12558.0
2023-01-03 15:30:00,100.75,100.95,100.66,100.71,10894.0,99.7189,99.9169,99.6298,99.6793,10894.0
2023-01-03 15:40:00,100.7,100.8,100.64,100.74,19978.0,99.6694,99.7684,99.6101,99.709,19978.0
2023-01-03 15:50:00,100.76,100.87,100.59,100.61,30508.0,99.7288,99.8377,99.5606,99.5804,30508.0
2023-01-04 09:30:00,102.75,103.52,102.46,103.27,39034.0,101.6985,102.4606,101.4114,102.2131,39034.0
2023-01-04 09:40:00,103.32,103.52,102.62,102.83,16452.0,102.2626,102.4606,101.5698,101.7776,16452.0
2023-01-04 09:50:00,102.91,102.96,102.68,102.74,8138.0,101.8568,101.9063,101.6292,101.6886,8138.0
2023-01-04 10:00:00,102.7,102.96,101.66,101.69,25516.0,101.649,101.9063,100.6196,100.6493,25516.0
2023-01-04 10:10:00,101.7,102.03,101.48,102.01,21804.0,100.6592,100.9858,100.4415,100.966,21804.0
2023-01-04 10:20:00,102.03,102.11,101.54,101.75,17244.0,100.9858,101.065,100.5008,100.7087,17244.0
2023-01-04 10:30:00,101.77,101.78,101.35,101.55,9372.0,100.7285,100.7384,100.3128,100.5107,9372.0
2023-01-04 10:40:00,101.52,102.26,101.44,102.22,7400.0,100.481,101.2135,100.4019,101.1739,7400.0
2023-01-04 10:50:00,102.13,102.23,102.05,102.17,2200.0,101.0848,101.1838,101.0056,101.1244,2200.0
2023-01-04 11:00:00,102.37,102.39,102.11,102.39,3622.0,101.3223,101.3421,101.065,101.3421,3622.0
2023-01-04 11:10:00,102.44,102.7,102.44,102.7,5382.0,101.3916,101.649,101.3916,101.649,5382.0
2023-01-04 11:20:00,102.64,102.85,102.64,102.85,3984.0,101.5896,101.7974,101.5896,101.7974,3984.0
2023-01-04 11:30:00,103.17,103.45,103.17,103.41,22458.0,102.1142,102.3913,102.1142,102.3517,22458.0
2023-01-04 11:40:00,103.42,103.42,103.27,103.29,5424.0,102.3616,102.3616,102.2131,102.2329,5424.0
2023-01-04 11:50:00,103.36,103.45,103.26,103.33,30562.0,102.3022,102.3913,102.2032,102.2725,30562.0
2023-01-04 12:00:00,103.36,103.36,103.12,103.19,6302.0,102.3022,102.3022,102.0647,102.134,6302.0
2023-01-04 12:10:00,103.24,103.32,103.17,103.32,4872.0,102.1834,102.2626,102.1142,102.2626,4872.0
2023-01-04 12:20:00,103.25,103.38,103.25,103.3,6840.0,102.1933,102.322,102.1933,102.2428,6840.0
2023-01-04 12:30:00,103.38,103.5,103.38,103.46,13006.0,102.322,102.4408,102.322,102.4012,13006.0
2023-01-04 12:40:00,103.53,103.67,103.51,103.54,3852.0,102.4705,102.609,102.4507,102.4804,3852.0
2023-01-04 12:50:00,103.51,103.51,103.14,103.14,3800.0,102.4507,102.4507,102.0845,102.0845,3800.0
2023-01-04 13:00:00,103.13,103.2,102.92,103.2,2200.0,102.0746,102.1439,101.8667,102.1439,2200.0
2023-01-04 13:10:00,103.24,103.42,103.24,103.42,1600.0,102.1834,102.3616,102.1834,102.3616,1600.0
2023-01-04 13:20:00,103.45,103.46,103.42,103.43,1760.0,102.3913,102.4012,102.3616,102.3715,1760.0
2023-01-04 13:30:00,103.4,103.61,103.4,103.61,2600.0,102.3418,102.5497,102.3418,102.5497,2600.0
2023-01-04 13:40:00,103.58,103.58,103.58,103.58,800.0,102.52,102.52,102.52,102.52,800.0
2023-01-04 13:50:00,103.52,103.55,103.28,103.28,8474.0,102.4606,102.4903,102.223,102.223,8474.0
2023-01-04 14:00:00,103.19,103.67,102.63,102.78,39408.0,102.134,102.609,101.5797,101.7281,39408.0
2023-01-04 14:10:00,102.72,103.49,102.67,103.44,17876.0,101.6688,102.4309,101.6193,102.3814,17876.0
2023-01-04 14:20:00,103.36,103.39,102.17,102.24,9872.0,102.3022,102.3319,101.1244,101.1937,9872.0
2023-01-04 14:30:00,102.21,102.63,102.21,102.56,11408.0,101.164,101.5797,101.164,101.5104,11408.0
2023-01-04 14:40:00,102.5,102.81,102.45,102.78,5200.0,101.451,101.7578,101.4015,101.7281,5200.0
2023-01-04 14:50:00,102.67,103.17,102.67,103.17,4870.0,101.6193,102.1142,101.6193,102.1142,4870.0
2023-01-04 15:00:00,103.17,103.37,103.14,103.14,3092.0,102.1142,102.3121,102.0845,102.0845,3092.0
2023-01-04 15:10:00,103.11,103.18,102.99,103.04,2664.0,102.0548,102.1241,101.936,101.9855,2664.0
2023-01-04 15:20:00,102.97,102.97,102.78,102.85,4066.0,101.9162,101.9162,101.7281,101.7974,4066.0
2023-01-04 15:30:00,102.81,102.83,102.41,102.53,8464.0,101.7578,101.7776,101.3619,101.4807,8464.0
2023-01-04 15:40:00,102.45,102.64,102.33,102.64,28064.0,101.4015,101.5896,101.2828,101.5896,28064.0
2023-01-04 15:50:00,102.7,103.33,102.6,103.26,73758.0,101.649,102.2725,101.55,102.2032,73758.0
2023-01-05 09:30:00,102.05,102.29,101.83,101.97,36842.0,101.0056,101.2432,100.7879,100.9264,36842.0
2023-01-05 09:40:00,101.56,101.71,101.46,101.6,4716.0,100.5206,100.6691,100.4217,100.5602,4716.0
2023-01-05 09:50:00,101.65,102.11,101.65,101.95,10076.0,100.6097,101.065,100.6097,100.9066,10076.0
2023-01-05 10:00:00,101.86,102.56,101.86,102.2,23470.0,100.8176,101.5104,100.8176,101.1541,23470.0
2023-01-05 10:10:00,102.11,102.5,102.01,102.18,11586.0,101.065,101.451,100.966,101.1343,11586.0
2023-01-05 10:20:00,102.22,102.4,101.96,102.39,9570.0,101.1739,101.352,100.9165,101.3421,9570.0
2023-01-05 10:30:00,102.5,102.5,102.14,102.48,3300.0,101.451,101.451,101.0947,101.4312,3300.0
2023-01-05 10:40:00,102.45,102.67,102.39,102.66,1074.0,101.4015,101.6193,101.3421,101.6094,1074.0
2023-01-05 10:50:00,102.47,102.47,102.31,102.33,1400.0,101.4213,101.4213,101.263,101.2828,1400.0
2023-01-05 11:00:00,102.13,102.3,102.13,102.3,1000.0,101.0848,101.2531,101.0848,101.2531,1000.0
2023-01-05 11:10:00,102.39,102.58,102.35,102.36,5548.0,101.3421,101.5302,101.3026,101.3124,5548.0
2023-01-05 11:20:00,102.28,102.33,102.1,102.33,2566.0,101.2333,101.2828,101.0551,101.2828,2566.0
2023-01-05 11:30:00,102.35,102.46,102.32,102.38,5596.0,101.3026,101.4114,101.2729,101.3322,5596.0
2023-01-05 11:40:00,102.43,102.65,102.42,102.57,4042.0,101.3817,101.5995,101.3718,101.5203,4042.0
2023-01-05 11:50:00,102.56,102.56,102.28,102.31,3634.0,101.5104,101.5104,101.2333,101.263,3634.0
2023-01-05 12:00:00,102.26,102.61,102.26,102.58,15838.0,101.2135,101.5599,101.2135,101.5302,15838.0
2023-01-05 12:10:00,102.48,102.48,102.05,102.05,3214.0,101.4312,101.4312,101.0056,101.0056,3214.0
2023-01-05 12:20:00,101.99,102.34,101.98,102.32,7500.0,100.9462,101.2927,100.9363,101.2729,7500.0
2023-01-05 12:30:00,102.32,102.48,102.29,102.3,6200.0,101.2729,101.4312,101.2432,101.2531,6200.0
2023-01-05 12:40:00,102.08,102.1,102.08,102.1,1798.0,101.0353,101.0551,101.0353,101.0551,1798.0
2023-01-05 12:50:00,102.19,102.19,101.99,102.05,5788.0,101.1442,101.1442,100.9462,101.0056,5788.0
2023-01-05 13:00:00,101.96,102.14,101.92,102.12,6580.0,100.9165,101.0947,100.877,101.0749,6580.0
2023-01-05 13:10:00,102.14,102.16,102.02,102.02,1200.0,101.0947,101.1145,100.9759,100.9759,1200.0
2023-01-05 13:20:00,102.16,102.76,102.16,102.64,6324.0,101.1145,101.7084,101.1145,101.5896,6324.0
2023-01-05 13:30:00,102.6,102.79,102.56,102.58,10000.0,101.55,101.738,101.5104,101.5302,10000.0
2023-01-05 13:40:00,102.67,102.71,102.13,102.13,3600.0,101.6193,101.6589,101.0848,101.0848,3600.0
2023-01-05 13:50:00,102.01,102.11,102.01,102.05,2800.0,100.966,101.065,100.966,101.0056,2800.0
2023-01-05 14:00:00,102.16,102.26,102.14,102.2,2000.0,101.1145,101.2135,101.0947,101.1541,2000.0
2023-01-05 14:10:00,102.19,102.24,102.02,102.24,4816.0,101.1442,101.1937,100.9759,101.1937,4816.0
2023-01-05 14:20:00,102.23,102.24,101.97,101.97,2812.0,101.1838,101.1937,100.9264,100.9264,2812.0
2023-01-05 14:30:00,101.92,102.41,101.92,102.31,6308.0,100.877,101.3619,100.877,101.263,6308.0
2023-01-05 14:40:00,102.28,102.42,102.23,102.36,4328.0,101.2333,101.3718,101.1838,101.3124,4328.0
2023-01-05 14:50:00,102.33,102.36,102.14,102.14,3400.0,101.2828,101.3124,101.0947,101.0947,3400.0
2023-01-05 15:00:00,102.02,102.07,101.97,102.0,3600.0,100.9759,101.0254,100.9264,100.9561,3600.0
2023-01-05 15:10:00,101.92,102.14,101.85,101.91,8270.0,100.877,101.0947,100.8077,100.8671,8270.0
2023-01-05 15:20:00,101.89,101.93,101.63,101.64,8472.0,100.8473,100.8868,100.5899,100.5998,8472.0
2023-01-05 15:30:00,101.58,101.7,101.51,101.65,9026.0,100.5404,100.6592,100.4711,100.6097,9026.0
2023-01-05 15:40:00,101.63,101.69,101.53,101.6,27496.0,100.5899,100.6493,100.4909,100.5602,27496.0
2023-01-05 15:50:00,101.58,101.71,101.34,101.42,66202.0,100.5404,100.6691,100.3029,100.3821,66202.0
2023-01-06 09:30:00,102.86,103.29,102.03,102.03,6310.0,101.8073,102.2329,100.9858,100.9858,6310.0
2023-01-06 09:40:00,102.19,102.22,101.46,101.66,7000.0,101.1442,101.1739,100.4217,100.6196,7000.0
2023-01-06 09:50:00,101.69,102.1,101.69,101.78,5530.0,100.6493,101.0551,100.6493,100.7384,5530.0
2023-01-06 10:00:00,101.99,102.69,101.99,102.48,8416.0,100.9462,101.6391,100.9462,101.4312,8416.0
2023-01-06 10:10:00,102.42,102.96,102.42,102.96,5000.0,101.3718,101.9063,101.3718,101.9063,5000.0
2023-01-06 10:20:00,102.97,102.97,102.56,102.56,5800.0,101.9162,101.9162,101.5104,101.5104,5800.0
2023-01-06 10:30:00,102.76,103.38,102.76,103.38,5838.0,101.7084,102.322,101.7084,102.322,5838.0
2023-01-06 10:40:00,103.39,103.63,103.26,103.63,7070.0,102.3319,102.5695,102.2032,102.5695,7070.0
2023-01-06 10:50:00,103.67,103.9,103.57,103.9,12682.0,102.609,102.8367,102.5101,102.8367,12682.0
2023-01-06 11:00:00,103.76,103.98,103.76,103.86,1800.0,102.6981,102.9159,102.6981,102.7971,1800.0
2023-01-06 11:10:00,103.89,103.89,103.63,103.7,3452.0,102.8268,102.8268,102.5695,102.6387,3452.0
2023-01-06 11:20:00,103.74,103.93,103.72,103.93,5846.0,102.6783,102.8664,102.6585,102.8664,5846.0
2023-01-06 11:30:00,103.94,104.08,103.76,104.02,4400.0,102.8763,103.0148,102.6981,102.9555,4400.0
2023-01-06 11:40:00,104.23,104.36,104.1,104.32,6644.0,103.1633,103.292,103.0346,103.2524,6644.0
2023-01-06 11:50:00,104.38,104.67,104.38,104.48,13776.0,103.3118,103.5988,103.3118,103.4108,13776.0
2023-01-06 12:00:00,104.5,104.6,104.46,104.53,12306.0,103.4305,103.5295,103.391,103.4602,12306.0
2023-01-06 12:10:00,104.55,104.71,104.53,104.65,11814.0,103.48,103.6384,103.4602,103.579,11814.0
2023-01-06 12:20:00,104.59,104.61,104.32,104.32,11984.0,103.5196,103.5394,103.2524,103.2524,11984.0
2023-01-06 12:30:00,104.42,104.42,104.38,104.39,1000.0,103.3514,103.3514,103.3118,103.3217,1000.0
2023-01-06 12:40:00,104.48,104.51,104.48,104.49,946.0,103.4108,103.4404,103.4108,103.4206,946.0
2023-01-06 12:50:00,104.49,104.49,104.32,104.43,4400.0,103.4206,103.4206,103.2524,103.3613,4400.0
2023-01-06 13:00:00,104.49,104.73,104.49,104.73,2946.0,103.4206,103.6582,103.4206,103.6582,2946.0
2023-01-06 13:10:00,104.79,104.83,104.68,104.72,6900.0,103.7176,103.7572,103.6087,103.6483,6900.0
2023-01-06 13:20:00,104.75,104.96,104.73,104.93,2000.0,103.678,103.8858,103.6582,103.8561,2000.0
2023-01-06 13:30:00,105.03,105.11,105.03,105.11,6800.0,103.9551,104.0343,103.9551,104.0343,6800.0
2023-01-06 13:40:00,105.17,105.21,105.08,105.1,3000.0,104.0937,104.1333,104.0046,104.0244,3000.0
2023-01-06 13:50:00,105.03,105.17,105.03,105.17,1548.0,103.9551,104.0937,103.9551,104.0937,1548.0
2023-01-06 14:00:00,105.23,105.24,105.12,105.23,6200.0,104.1531,104.163,104.0442,104.1531,6200.0
2023-01-06 14:10:00,105.23,105.5,105.23,105.48,4574.0,104.1531,104.4203,104.1531,104.4005,4574.0
2023-01-06 14:20:00,105.54,105.71,105.54,105.61,3448.0,104.4599,104.6282,104.4599,104.5292,3448.0
2023-01-06 14:30:00,105.6,105.76,105.58,105.76,4838.0,104.5193,104.6777,104.4995,104.6777,4838.0
2023-01-06 14:40:00,105.73,105.83,105.67,105.83,3400.0,104.648,104.7469,104.5886,104.7469,3400.0
2023-01-06 14:50:00,106.02,106.29,106.0,106.18,5200.0,104.935,105.2022,104.9152,105.0934,5200.0
2023-01-06 15:00:00,106.19,106.45,106.17,106.42,20420.0,105.1033,105.3606,105.0835,105.3309,20420.0
2023-01-06 15:10:00,106.45,106.45,106.19,106.24,11856.0,105.3606,105.3606,105.1033,105.1527,11856.0
2023-01-06 15:20:00,106.27,106.27,106.04,106.07,16954.0,105.1824,105.1824,104.9548,104.9845,16954.0
2023-01-06 15:30:00,106.08,106.27,106.07,106.13,15786.0,104.9944,105.1824,104.9845,105.0439,15786.0
2023-01-06 15:40:00,106.16,106.27,106.14,106.14,54782.0,105.0736,105.1824,105.0538,105.0538,54782.0
2023-01-06 15:50:00,105.93,105.96,105.67,105.85,110766.0,104.8459,104.8756,104.5886,104.7667,110766.0
2023-01-09 09:30:00,107.98,107.98,107.23,107.68,27318.0,106.8749,106.8749,106.1326,106.578,27318.0
2023-01-09 09:40:00,107.7,108.96,107.68,108.96,47528.0,106.5978,107.8449,106.578,107.8449,47528.0
2023-01-09 09:50:00,108.96,109.26,108.92,109.13,53736.0,107.8449,108.1418,107.8053,108.0132,53736.0
2023-01-09 10:00:00,109.13,109.45,109.1,109.31,35134.0,108.0132,108.3299,107.9835,108.1913,35134.0
2023-01-09 10:10:00,109.31,109.33,108.86,109.08,35240.0,108.1913,108.2111,107.7459,107.9637,35240.0
2023-01-09 10:20:00,109.14,109.36,108.89,109.26,18922.0,108.0231,108.2408,107.7756,108.1418,18922.0
2023-01-09 10:30:00,109.27,109.71,109.24,109.61,26418.0,108.1517,108.5872,108.122,108.4883,26418.0
2023-01-09 10:40:00,109.64,110.02,109.53,109.89,56780.0,108.5179,108.8941,108.4091,108.7654,56780.0
2023-01-09 10:50:00,109.86,109.99,109.61,109.61,20458.0,108.7357,108.8644,108.4883,108.4883,20458.0
2023-01-09 11:00:00,109.61,109.8,109.53,109.77,22986.0,108.4883,108.6763,108.4091,108.6466,22986.0
2023-01-09 11:10:00,109.81,110.08,109.72,109.99,27486.0,108.6862,108.9534,108.5971,108.8644,27486.0
2023-01-09 11:20:00,110.0,110.11,109.8,110.02,16052.0,108.8743,108.9831,108.6763,108.8941,16052.0
2023-01-09 11:30:00,110.05,110.13,109.89,109.89,16760.0,108.9237,109.0029,108.7654,108.7654,16760.0
2023-01-09 11:40:00,109.93,110.04,109.82,110.04,16704.0,108.805,108.9139,108.6961,108.9139,16704.0
2023-01-09 11:50:00,110.03,110.36,110.0,110.3,13698.0,108.904,109.2306,108.8743,109.1712,13698.0
2023-01-09 12:00:00,110.23,110.27,110.13,110.14,25044.0,109.1019,109.1415,109.0029,109.0128,25044.0
2023-01-09 12:10:00,110.11,110.31,109.97,109.98,13036.0,108.9831,109.1811,108.8446,108.8545,13036.0
2023-01-09 12:20:00,109.99,110.19,109.99,110.19,20876.0,108.8644,109.0623,108.8644,109.0623,20876.0
2023-01-09 12:30:00,110.15,110.16,109.77,109.9,19658.0,109.0227,109.0326,108.6466,108.7753,19658.0
2023-01-09 12:40:00,109.88,110.02,109.81,109.92,13160.0,108.7555,108.8941,108.6862,108.7951,13160.0
2023-01-09 12:50:00,109.92,110.13,109.92,110.13,3416.0,108.7951,109.0029,108.7951,109.0029,3416.0
2023-01-09 13:00:00,110.11,110.19,109.89,109.99,3400.0,108.9831,109.0623,108.7654,108.8644,3400.0
2023-01-09 13:10:00,109.95,109.98,109.91,109.98,2000.0,108.8248,108.8545,108.7852,108.8545,2000.0
2023-01-09 13:20:00,110.04,110.05,109.98,109.99,2600.0,108.9139,108.9237,108.8545,108.8644,2600.0
2023-01-09 13:30:00,109.98,109.98,109.54,109.63,7002.0,108.8545,108.8545,108.419,108.508,7002.0
2023-01-09 13:40:00,109.58,109.6,108.86,108.99,21390.0,108.4586,108.4784,107.7459,107.8746,21390.0
2023-01-09 13:50:00,109.0,109.32,108.96,109.3,6664.0,107.8845,108.2012,107.8449,108.1814,6664.0
2023-01-09 14:00:00,109.34,109.4,109.1,109.1,9104.0,108.221,108.2804,107.9835,107.9835,9104.0
2023-01-09 14:10:00,109.54,109.58,109.42,109.54,3400.0,108.419,108.4586,108.3002,108.419,3400.0
2023-01-09 14:20:00,109.58,109.69,109.52,109.69,6808.0,108.4586,108.5674,108.3992,108.5674,6808.0
2023-01-09 14:30:00,109.67,109.74,109.36,109.36,15322.0,108.5476,108.6169,108.2408,108.2408,15322.0
2023-01-09 14:40:00,109.33,109.37,109.17,109.23,3074.0,108.2111,108.2507,108.0528,108.1121,3074.0
2023-01-09 14:50:00,109.19,109.33,108.78,108.78,6300.0,108.0725,108.2111,107.6667,107.6667,6300.0
2023-01-09 15:00:00,108.78,108.97,108.74,108.89,10290.0,107.6667,107.8548,107.6272,107.7756,10290.0
2023-01-09 15:10:00,108.88,108.89,108.59,108.76,9066.0,107.7657,107.7756,107.4787,107.647,9066.0
2023-01-09 15:20:00,108.8,108.92,108.7,108.7,7720.0,107.6865,107.8053,107.5876,107.5876,7720.0
2023-01-09 15:30:00,108.72,108.72,108.46,108.48,33370.0,107.6074,107.6074,107.35,107.3698,33370.0
2023-01-09 15:40:00,108.5,108.64,108.29,108.32,97714.0,107.3896,107.5282,107.1818,107.2115,97714.0
2023-01-09 15:50:00,108.39,108.52,107.71,108.17,162700.0,107.2807,107.4094,106.6077,107.063,162700.0
2023-01-10 09:30:00,107.81,108.99,107.8,108.26,22558.0,106.7067,107.8746,106.6968,107.1521,22558.0
2023-01-10 09:40:00,108.33,108.33,107.67,107.69,8960.0,107.2214,107.2214,106.5681,106.5879,8960.0
2023-01-10 09:50:00,107.91,108.41,107.69,108.27,7438.0,106.8056,107.3005,106.5879,107.162,7438.0
2023-01-10 10:00:00,108.3,108.4,108.0,108.14,4398.0,107.1917,107.2906,106.8947,107.0333,4398.0
2023-01-10 10:10:00,108.2,108.88,108.2,108.52,3332.0,107.0927,107.7657,107.0927,107.4094,3332.0
2023-01-10 10:20:00,108.47,108.5,108.04,108.13,16390.0,107.3599,107.3896,106.9343,107.0234,16390.0
2023-01-10 10:30:00,108.01,108.1,107.5,107.72,39724.0,106.9046,106.9937,106.3998,106.6176,39724.0
2023-01-10 10:40:00,107.85,107.85,107.36,107.61,9346.0,106.7463,106.7463,106.2613,106.5087,9346.0
2023-01-10 10:50:00,107.68,108.36,107.68,108.25,5306.0,106.578,107.251,106.578,107.1422,5306.0
2023-01-10 11:00:00,108.29,108.35,108.19,108.26,2000.0,107.1818,107.2411,107.0828,107.1521,2000.0
2023-01-10 11:10:00,108.16,108.39,108.16,108.17,2350.0,107.0531,107.2807,107.0531,107.063,2350.0
2023-01-10 11:20:00,108.32,108.32,108.08,108.08,5200.0,107.2115,107.2115,106.9739,106.9739,5200.0
2023-01-10 11:30:00,108.2,108.2,107.96,108.14,3000.0,107.0927,107.0927,106.8551,107.0333,3000.0
2023-01-10 11:40:00,108.1,108.19,107.92,108.14,3384.0,106.9937,107.0828,106.8155,107.0333,3384.0
2023-01-10 11:50:00,108.19,108.32,108.16,108.3,2520.0,107.0828,107.2115,107.0531,107.1917,2520.0
2023-01-10 12:00:00,108.25,108.28,107.97,108.22,7310.0,107.1422,107.1719,106.865,107.1125,7310.0
2023-01-10 12:10:00,108.28,108.52,108.25,108.33,8372.0,107.1719,107.4094,107.1422,107.2214,8372.0
2023-01-10 12:20:00,108.31,108.46,108.26,108.33,2204.0,107.2016,107.35,107.1521,107.2214,2204.0
2023-01-10 12:30:00,108.31,108.67,108.3,108.66,4000.0,107.2016,107.5579,107.1917,107.548,4000.0
2023-01-10 12:40:00,108.61,108.61,108.44,108.55,3204.0,107.4985,107.4985,107.3302,107.4391,3204.0
2023-01-10 12:50:00,108.53,108.58,108.46,108.46,1142.0,107.4193,107.4688,107.35,107.35,1142.0
2023-01-10 13:00:00,108.48,108.75,108.48,108.73,6200.0,107.3698,107.6371,107.3698,107.6173,6200.0
2023-01-10 13:10:00,108.75,108.75,108.4,108.44,2000.0,107.6371,107.6371,107.2906,107.3302,2000.0
2023-01-10 13:20:00,108.56,108.57,108.55,108.57,1000.0,107.449,107.4589,107.4391,107.4589,1000.0
2023-01-10 13:30:00,108.56,108.75,108.56,108.75,4800.0,107.449,107.6371,107.449,107.6371,4800.0
2023-01-10 13:40:00,108.62,108.66,108.61,108.63,800.0,107.5084,107.548,107.4985,107.5183,800.0
2023-01-10 13:50:00,108.63,108.79,108.63,108.79,1000.0,107.5183,107.6766,107.5183,107.6766,1000.0
2023-01-10 14:00:00,108.9,109.09,108.88,109.09,5000.0,107.7855,107.9736,107.7657,107.9736,5000.0
2023-01-10 14:10:00,109.11,109.3,109.11,109.3,7100.0,107.9934,108.1814,107.9934,108.1814,7100.0
2023-01-10 14:20:00,109.31,109.39,109.23,109.39,4400.0,108.1913,108.2705,108.1121,108.2705,4400.0
2023-01-10 14:30:00,109.42,109.42,109.24,109.26,9450.0,108.3002,108.3002,108.122,108.1418,9450.0
2023-01-10 14:40:00,109.27,109.27,109.05,109.2,4200.0,108.1517,108.1517,107.934,108.0824,4200.0
2023-01-10 14:50:00,109.13,109.23,109.1,109.22,2400.0,108.0132,108.1121,107.9835,108.1022,2400.0
2023-01-10 15:00:00,109.18,109.19,108.88,108.99,14476.0,108.0627,108.0725,107.7657,107.8746,14476.0
2023-01-10 15:10:00,109.01,109.17,108.88,109.13,6800.0,107.8944,108.0528,107.7657,108.0132,6800.0
2023-01-10 15:20:00,109.17,109.26,109.1,109.22,10268.0,108.0528,108.1418,107.9835,108.1022,10268.0
2023-01-10 15:30:00,109.22,109.39,109.21,109.3,21870.0,108.1022,108.2705,108.0923,108.1814,21870.0
2023-01-10 15:40:00,109.25,109.33,109.15,109.21,40970.0,108.1319,108.2111,108.033,108.0923,40970.0
2023-01-10 15:50:00,109.2,109.55,109.2,109.49,74096.0,108.0824,108.4289,108.0824,108.3695,74096.0
2023-01-11 09:30:00,109.57,109.57,108.6,109.22,22430.0,108.4487,108.4487,107.4886,108.1022,22430.0
2023-01-11 09:40:00,109.25,109.35,109.06,109.33,10384.0,108.1319,108.2309,107.9439,108.2111,10384.0
2023-01-11 09:50:00,109.39,109.58,109.26,109.36,15586.0,108.2705,108.4586,108.1418,108.2408,15586.0
2023-01-11 10:00:00,109.32,109.43,109.17,109.36,19614.0,108.2012,108.3101,108.0528,108.2408,19614.0
2023-01-11 10:10:00,109.38,109.39,109.2,109.39,12540.0,108.2606,108.2705,108.0824,108.2705,12540.0
2023-01-11 10:20:00,109.35,109.72,109.35,109.69,6242.0,108.2309,108.5971,108.2309,108.5674,6242.0
2023-01-11 10:30:00,109.65,109.65,109.01,109.15,15826.0,108.5278,108.5278,107.8944,108.033,15826.0
2023-01-11 10:40:00,109.16,109.36,109.16,109.33,5800.0,108.0429,108.2408,108.0429,108.2111,5800.0
2023-01-11 10:50:00,109.31,109.31,108.78,108.81,12780.0,108.1913,108.1913,107.6667,107.6964,12780.0
2023-01-11 11:00:00,108.82,109.25,108.82,109.2,5274.0,107.7063,108.1319,107.7063,108.0824,5274.0
2023-01-11 11:10:00,109.17,109.49,109.16,109.49,2266.0,108.0528,108.3695,108.0429,108.3695,2266.0
2023-01-11 11:20:00,109.42,109.51,109.42,109.42,8956.0,108.3002,108.3893,108.3002,108.3002,8956.0
2023-01-11 11:30:00,109.42,109.47,109.31,109.34,3128.0,108.3002,108.3497,108.1913,108.221,3128.0
2023-01-11 11:40:00,109.38,109.51,109.31,109.51,4104.0,108.2606,108.3893,108.1913,108.3893,4104.0
2023-01-11 11:50:00,109.49,109.54,109.44,109.45,2000.0,108.3695,108.419,108.32,108.3299,2000.0
2023-01-11 12:00:00,109.49,109.54,109.49,109.54,800.0,108.3695,108.419,108.3695,108.419,800.0
2023-01-11 12:10:00,109.64,109.89,109.63,109.82,5686.0,108.5179,108.7654,108.508,108.6961,5686.0
2023-01-11 12:20:00,109.96,109.96,109.8,109.92,3600.0,108.8347,108.8347,108.6763,108.7951,3600.0
2023-01-11 12:30:00,109.95,109.99,109.72,109.72,6644.0,108.8248,108.8644,108.5971,108.5971,6644.0
2023-01-11 12:40:00,109.72,109.72,109.61,109.61,1800.0,108.5971,108.5971,108.4883,108.4883,1800.0
2023-01-11 12:50:00,109.67,109.71,109.55,109.58,2000.0,108.5476,108.5872,108.4289,108.4586,2000.0
2023-01-11 13:00:00,109.69,110.0,109.69,110.0,3574.0,108.5674,108.8743,108.5674,108.8743,3574.0
2023-01-11 13:10:00,110.02,110.19,109.64,109.78,30844.0,108.8941,109.0623,108.5179,108.6565,30844.0
2023-01-11 13:20:00,109.76,110.04,109.73,110.04,4486.0,108.6367,108.9139,108.607,108.9139,4486.0
2023-01-11 13:30:00,110.0,110.0,109.87,109.87,4000.0,108.8743,108.8743,108.7456,108.7456,4000.0
2023-01-11 13:40:00,109.99,109.99,109.99,109.99,200.0,108.8644,108.8644,108.8644,108.8644,200.0
2023-01-11 13:50:00,109.96,109.96,109.83,109.87,4400.0,108.8347,108.8347,108.706,108.7456,4400.0
2023-01-11 14:00:00,109.88,109.94,109.8,109.94,12208.0,108.7555,108.8149,108.6763,108.8149,12208.0
2023-01-11 14:10:00,109.96,110.01,109.95,109.99,5034.0,108.8347,108.8842,108.8248,108.8644,5034.0
2023-01-11 14:20:00,109.99,110.01,109.88,109.88,13000.0,108.8644,108.8842,108.7555,108.7555,13000.0
2023-01-11 14:30:00,109.88,110.05,109.88,110.05,2898.0,108.7555,108.9237,108.7555,108.9237,2898.0
2023-01-11 14:40:00,110.01,110.14,109.96,110.08,3200.0,108.8842,109.0128,108.8347,108.9534,3200.0
2023-01-11 14:50:00,109.99,110.08,109.92,110.01,5982.0,108.8644,108.9534,108.7951,108.8842,5982.0
2023-01-11 15:00:00,110.04,110.11,110.03,110.08,5000.0,108.9139,108.9831,108.904,108.9534,5000.0
2023-01-11 15:10:00,110.18,110.36,110.18,110.36,11200.0,109.0524,109.2306,109.0524,109.2306,11200.0
2023-01-11 15:20:00,110.36,110.42,110.3,110.38,9168.0,109.2306,109.29,109.1712,109.2504,9168.0
2023-01-11 15:30:00,110.29,110.29,110.1,110.11,12480.0,109.1613,109.1613,108.9732,108.9831,12480.0
2023-01-11 15:40:00,110.12,110.31,110.04,110.31,61342.0,108.993,109.1811,108.9139,109.1811,61342.0
2023-01-11 15:50:00,110.32,110.83,110.31,110.83,62568.0,109.191,109.6958,109.1811,109.6958,62568.0
2023-01-12 09:30:00,111.68,112.0,111.07,111.51,22140.0,110.5371,110.8538,109.9333,110.3688,22140.0
2023-01-12 09:40:00,111.49,111.49,109.7,109.77,17142.0,110.349,110.349,108.5773,108.6466,17142.0
2023-01-12 09:50:00,109.56,110.08,109.56,109.97,5800.0,108.4388,108.9534,108.4388,108.8446,5800.0
2023-01-12 10:00:00,110.17,110.64,110.14,110.21,6874.0,109.0425,109.5077,109.0128,109.0821,6874.0
2023-01-12 10:10:00,110.8,111.67,110.8,111.58,15932.0,109.6661,110.5272,109.6661,110.4381,15932.0
2023-01-12 10:20:00,111.49,111.54,111.18,111.36,8706.0,110.349,110.3985,110.0422,110.2203,8706.0
2023-01-12 10:30:00,111.08,111.66,111.08,111.64,4200.0,109.9432,110.5173,109.9432,110.4975,4200.0
2023-01-12 10:40:00,111.69,111.69,110.65,110.88,7400.0,110.547,110.547,109.5176,109.7453,7400.0
2023-01-12 10:50:00,111.08,111.5,111.08,111.16,11770.0,109.9432,110.3589,109.9432,110.0224,11770.0
2023-01-12 11:00:00,111.08,111.2,110.77,111.07,9288.0,109.9432,110.062,109.6364,109.9333,9288.0
2023-01-12 11:10:00,111.14,111.58,111.14,111.5,3800.0,110.0026,110.4381,110.0026,110.3589,3800.0
2023-01-12 11:20:00,111.45,111.62,111.32,111.32,1400.0,110.3094,110.4777,110.1808,110.1808,1400.0
2023-01-12 11:30:00,111.41,111.53,111.21,111.39,6326.0,110.2698,110.3886,110.0719,110.25,6326.0
2023-01-12 11:40:00,111.36,111.61,111.35,111.39,6490.0,110.2203,110.4678,110.2104,110.25,6490.0
2023-01-12 11:50:00,111.39,111.97,111.39,111.97,6600.0,110.25,110.8241,110.25,110.8241,6600.0
2023-01-12 12:00:00,111.9,112.28,111.83,112.25,10626.0,110.7548,111.1309,110.6855,111.1012,10626.0
2023-01-12 12:10:00,112.13,112.62,112.13,112.53,9132.0,110.9825,111.4674,110.9825,111.3784,9132.0
2023-01-12 12:20:00,112.56,112.72,112.42,112.72,8146.0,111.4081,111.5664,111.2695,111.5664,8146.0
2023-01-12 12:30:00,112.74,112.89,112.59,112.89,19080.0,111.5862,111.7347,111.4378,111.7347,19080.0
2023-01-12 12:40:00,112.91,113.08,112.78,112.99,24682.0,111.7545,111.9227,111.6258,111.8337,24682.0
2023-01-12 12:50:00,112.93,113.22,112.93,113.15,41656.0,111.7743,112.0613,111.7743,111.992,41656.0
2023-01-12 13:00:00,113.0,113.1,112.85,112.91,16228.0,111.8436,111.9425,111.6951,111.7545,16228.0
2023-01-12 13:10:00,112.82,112.94,112.77,112.94,1772.0,111.6654,111.7842,111.6159,111.7842,1772.0
2023-01-12 13:20:00,112.91,112.91,112.1,112.15,8000.0,111.7545,111.7545,110.9528,111.0023,8000.0
2023-01-12 13:30:00,112.12,112.71,111.95,112.67,31914.0,110.9726,111.5565,110.8043,111.5169,31914.0
2023-01-12 13:40:00,112.69,112.85,112.69,112.85,3000.0,111.5367,111.6951,111.5367,111.6951,3000.0
2023-01-12 13:50:00,112.86,113.14,112.86,113.11,8512.0,111.705,111.9821,111.705,111.9524,8512.0
2023-01-12 14:00:00,113.17,113.2,112.79,112.79,5900.0,112.0118,112.0415,111.6357,111.6357,5900.0
2023-01-12 14:10:00,112.86,112.94,112.83,112.94,3800.0,111.705,111.7842,111.6753,111.7842,3800.0
2023-01-12 14:20:00,112.61,112.8,112.61,112.61,2200.0,111.4575,111.6456,111.4575,111.4575,2200.0
2023-01-12 14:30:00,112.5,112.84,112.5,112.81,2962.0,111.3487,111.6852,111.3487,111.6555,2962.0
2023-01-12 14:40:00,112.83,112.89,112.66,112.71,2550.0,111.6753,111.7347,111.507,111.5565,2550.0
2023-01-12 14:50:00,112.63,112.7,112.46,112.7,5194.0,111.4773,111.5466,111.3091,111.5466,5194.0
2023-01-12 15:00:00,112.63,112.63,112.16,112.16,7854.0,111.4773,111.4773,111.0122,111.0122,7854.0
2023-01-12 15:10:00,112.11,112.22,112.07,112.13,3470.0,110.9627,111.0715,110.9231,110.9825,3470.0
2023-01-12 15:20:00,112.16,112.43,112.11,112.37,4298.0,111.0122,111.2794,110.9627,111.22,4298.0
2023-01-12 15:30:00,112.37,112.5,112.23,112.27,10840.0,111.22,111.3487,111.0814,111.121,10840.0
2023-01-12 15:40:00,112.33,112.37,111.89,111.96,18646.0,111.1804,111.22,110.7449,110.8142,18646.0
2023-01-12 15:50:00,112.33,112.52,112.21,112.43,60338.0,111.1804,111.3685,111.0616,111.2794,60338.0
2023-01-13 09:30:00,111.22,111.64,111.13,111.36,16564.0,110.0818,110.4975,109.9927,110.2203,16564.0
2023-01-13 09:40:00,111.43,111.52,110.92,111.25,7250.0,110.2896,110.3787,109.7848,110.1115,7250.0
2023-01-13 09:50:00,111.41,111.67,111.36,111.58,5180.0,110.2698,110.5272,110.2203,110.4381,5180.0
2023-01-13 10:00:00,111.78,112.17,111.63,111.74,16412.0,110.636,111.0221,110.4876,110.5965,16412.0
2023-01-13 10:10:00,111.82,112.08,111.74,111.77,12054.0,110.6756,110.933,110.5965,110.6261,12054.0
2023-01-13 10:20:00,111.88,112.13,111.88,112.12,5450.0,110.735,110.9825,110.735,110.9726,5450.0
2023-01-13 10:30:00,112.21,112.21,111.85,112.0,3706.0,111.0616,111.0616,110.7053,110.8538,3706.0
2023-01-13 10:40:00,112.03,112.37,112.03,112.33,4600.0,110.8835,111.22,110.8835,111.1804,4600.0
2023-01-13 10:50:00,112.24,112.3,112.03,112.03,3000.0,111.0913,111.1507,110.8835,110.8835,3000.0
2023-01-13 11:00:00,112.17,112.17,111.86,111.95,2400.0,111.0221,111.0221,110.7152,110.8043,2400.0
2023-01-13 11:10:00,112.0,112.04,111.67,111.78,4596.0,110.8538,110.8934,110.5272,110.636,4596.0
2023-01-13 11:20:00,111.82,112.08,111.82,111.89,5108.0,110.6756,110.933,110.6756,110.7449,5108.0
2023-01-13 11:30:00,111.8,111.8,111.7,111.7,1200.0,110.6558,110.6558,110.5569,110.5569,1200.0
2023-01-13 11:40:00,111.7,111.75,111.51,111.51,3332.0,110.5569,110.6064,110.3688,110.3688,3332.0
2023-01-13 11:50:00,111.55,111.72,111.39,111.72,2296.0,110.4084,110.5767,110.25,110.5767,2296.0
2023-01-13 12:00:00,111.71,111.79,111.61,111.79,2000.0,110.5668,110.6459,110.4678,110.6459,2000.0
2023-01-13 12:10:00,111.86,112.04,111.85,112.04,2800.0,110.7152,110.8934,110.7053,110.8934,2800.0
2023-01-13 12:20:00,112.12,112.13,111.99,112.1,2350.0,110.9726,110.9825,110.8439,110.9528,2350.0
2023-01-13 12:30:00,112.03,112.05,111.87,111.92,5914.0,110.8835,110.9033,110.7251,110.7746,5914.0
2023-01-13 12:40:00,111.87,112.17,111.87,112.02,4434.0,110.7251,111.0221,110.7251,110.8736,4434.0
2023-01-13 12:50:00,112.04,112.19,112.01,112.14,12190.0,110.8934,111.0418,110.8637,110.9924,12190.0
2023-01-13 13:00:00,112.18,112.21,112.01,112.08,5600.0,111.032,111.0616,110.8637,110.933,5600.0
2023-01-13 13:10:00,112.11,112.21,112.0,112.04,2814.0,110.9627,111.0616,110.8538,110.8934,2814.0
2023-01-13 13:20:00,112.01,112.14,112.01,112.14,2030.0,110.8637,110.9924,110.8637,110.9924,2030.0
2023-01-13 13:30:00,112.19,112.34,112.17,112.34,1200.0,111.0418,111.1903,111.0221,111.1903,1200.0
2023-01-13 13:40:00,112.38,112.59,112.38,112.52,8424.0,111.2299,111.4378,111.2299,111.3685,8424.0
2023-01-13 13:50:00,112.53,112.57,112.48,112.53,2400.0,111.3784,111.418,111.3289,111.3784,2400.0
2023-01-13 14:00:00,112.52,112.56,112.24,112.24,2578.0,111.3685,111.4081,111.0913,111.0913,2578.0
2023-01-13 14:10:00,112.3,112.45,112.28,112.38,2810.0,111.1507,111.2992,111.1309,111.2299,2810.0
2023-01-13 14:20:00,112.33,112.51,112.3,112.51,2200.0,111.1804,111.3586,111.1507,111.3586,2200.0
2023-01-13 14:30:00,112.51,112.57,112.39,112.51,2000.0,111.3586,111.418,111.2398,111.3586,2000.0
2023-01-13 14:40:00,112.51,112.51,112.43,112.48,2400.0,111.3586,111.3586,111.2794,111.3289,2400.0
2023-01-13 14:50:00,112.41,112.44,112.36,112.44,1700.0,111.2596,111.2893,111.2101,111.2893,1700.0
2023-01-13 15:00:00,112.45,112.52,112.45,112.52,1000.0,111.2992,111.3685,111.2992,111.3685,1000.0
2023-01-13 15:10:00,112.55,112.65,112.48,112.62,3880.0,111.3982,111.4971,111.3289,111.4674,3880.0
2023-01-13 15:20:00,112.61,112.75,112.59,112.74,6600.0,111.4575,111.5961,111.4378,111.5862,6600.0
2023-01-13 15:30:00,112.78,112.92,112.65,112.91,9512.0,111.6258,111.7644,111.4971,111.7545,9512.0
2023-01-13 15:40:00,112.89,112.89,112.66,112.71,35508.0,111.7347,111.7347,111.507,111.5565,35508.0
2023-01-13 15:50:00,112.64,112.95,112.59,112.8,52252.0,111.4872,111.7941,111.4378,111.6456,52252.0
2023-01-17 09:30:00,112.56,113.32,112.54,113.28,28218.0,111.4081,112.1603,111.3883,112.1207,28218.0
2023-01-17 09:40:00,113.39,113.53,113.1,113.19,17022.0,112.2296,112.3681,111.9425,112.0316,17022.0
2023-01-17 09:50:00,113.35,113.71,113.22,113.52,10200.0,112.19,112.5463,112.0613,112.3582,10200.0
2023-01-17 10:00:00,113.57,114.28,113.57,114.0,32372.0,112.4077,113.1105,112.4077,112.8333,32372.0
2023-01-17 10:10:00,114.05,114.19,113.75,113.91,6260.0,112.8828,113.0214,112.5859,112.7442,6260.0
2023-01-17 10:20:00,113.95,114.17,113.66,113.66,16052.0,112.7838,113.0016,112.4968,112.4968,16052.0
2023-01-17 10:30:00,113.73,113.73,113.33,113.34,14782.0,112.5661,112.5661,112.1702,112.1801,14782.0
2023-01-17 10:40:00,113.39,113.43,112.98,113.24,23438.0,112.2296,112.2692,111.8238,112.0811,23438.0
2023-01-17 10:50:00,113.23,113.25,113.06,113.23,12218.0,112.0712,112.091,111.9029,112.0712,12218.0
2023-01-17 11:00:00,113.27,113.27,112.78,112.78,3600.0,112.1108,112.1108,111.6258,111.6258,3600.0
2023-01-17 11:10:00,112.74,112.74,112.45,112.58,16462.0,111.5862,111.5862,111.2992,111.4279,16462.0
2023-01-17 11:20:00,112.58,112.79,112.48,112.79,3504.0,111.4279,111.6357,111.3289,111.6357,3504.0
2023-01-17 11:30:00,113.03,113.17,113.03,113.13,1400.0,111.8733,112.0118,111.8733,111.9722,1400.0
2023-01-17 11:40:00,113.14,113.31,113.14,113.31,6400.0,111.9821,112.1504,111.9821,112.1504,6400.0
2023-01-17 11:50:00,113.29,113.47,113.21,113.38,2400.0,112.1306,112.3087,112.0514,112.2197,2400.0
2023-01-17 12:00:00,113.42,113.51,113.37,113.37,6000.0,112.2593,112.3483,112.2098,112.2098,6000.0
2023-01-17 12:10:00,113.33,113.33,113.17,113.17,808.0,112.1702,112.1702,112.0118,112.0118,808.0
2023-01-17 12:20:00,113.17,113.21,113.07,113.17,1800.0,112.0118,112.0514,111.9128,112.0118,1800.0
2023-01-17 12:30:00,113.26,113.29,113.26,113.29,600.0,112.1009,112.1306,112.1009,112.1306,600.0
2023-01-17 12:40:00,113.3,113.33,113.26,113.33,1528.0,112.1405,112.1702,112.1009,112.1702,1528.0
2023-01-17 12:50:00,113.26,113.49,113.26,113.32,4292.0,112.1009,112.3285,112.1009,112.1603,4292.0
2023-01-17 13:00:00,113.36,113.49,113.35,113.45,2736.0,112.1999,112.3285,112.19,112.289,2736.0
2023-01-17 13:10:00,113.43,113.51,113.29,113.51,3000.0,112.2692,112.3483,112.1306,112.3483,3000.0
2023-01-17 13:20:00,113.44,113.51,113.4,113.5,1600.0,112.2791,112.3483,112.2395,112.3384,1600.0
2023-01-17 13:30:00,113.48,113.71,113.48,113.71,2518.0,112.3186,112.5463,112.3186,112.5463,2518.0
2023-01-17 13:40:00,113.72,113.72,113.64,113.64,3346.0,112.5562,112.5562,112.477,112.477,3346.0
2023-01-17 13:50:00,113.73,113.75,113.72,113.72,886.0,112.5661,112.5859,112.5562,112.5562,886.0
2023-01-17 14:00:00,113.72,113.85,113.72,113.81,700.0,112.5562,112.6849,112.5562,112.6453,700.0
2023-01-17 14:10:00,113.67,113.67,113.42,113.44,6452.0,112.5067,112.5067,112.2593,112.2791,6452.0
2023-01-17 14:20:00,113.49,113.51,113.36,113.51,6486.0,112.3285,112.3483,112.1999,112.3483,6486.0
2023-01-17 14:30:00,113.57,113.73,113.56,113.68,1138.0,112.4077,112.5661,112.3978,112.5166,1138.0
2023-01-17 14:40:00,113.74,113.74,113.61,113.63,5400.0,112.576,112.576,112.4473,112.4671,5400.0
2023-01-17 14:50:00,113.64,113.69,113.53,113.54,7268.0,112.477,112.5265,112.3681,112.378,7268.0
2023-01-17 15:00:00,113.64,113.76,113.64,113.69,7040.0,112.477,112.5958,112.477,112.5265,7040.0
2023-01-17 15:10:00,113.68,113.68,113.48,113.58,9136.0,112.5166,112.5166,112.3186,112.4176,9136.0
2023-01-17 15:20:00,113.47,113.66,113.47,113.54,3764.0,112.3087,112.4968,112.3087,112.378,3764.0
2023-01-17 15:30:00,113.56,113.61,113.51,113.55,4108.0,112.3978,112.4473,112.3483,112.3879,4108.0
2023-01-17 15:40:00,113.55,113.61,113.3,113.41,19824.0,112.3879,112.4473,112.1405,112.2494,19824.0
2023-01-17 15:50:00,113.42,113.57,113.31,113.51,50874.0,112.2593,112.4077,112.1504,112.3483,50874.0
2023-01-18 09:30:00,114.83,115.35,114.72,114.95,40526.0,113.6548,114.1695,113.546,113.7736,40526.0
2023-01-18 09:40:00,115.0,115.32,114.9,115.19,26034.0,113.8231,114.1398,113.7241,114.0111,26034.0
2023-01-18 09:50:00,115.29,115.47,115.04,115.07,15634.0,114.1101,114.2883,113.8627,113.8924,15634.0
2023-01-18 10:00:00,115.38,115.5,115.24,115.24,17200.0,114.1992,114.318,114.0606,114.0606,17200.0
2023-01-18 10:10:00,115.22,115.39,114.61,114.67,24060.0,114.0408,114.2091,113.4371,113.4965,24060.0
2023-01-18 10:20:00,114.9,115.33,114.9,115.22,19286.0,113.7241,114.1497,113.7241,114.0408,19286.0
2023-01-18 10:30:00,115.19,115.19,114.64,114.64,37756.0,114.0111,114.0111,113.4668,113.4668,37756.0
2023-01-18 10:40:00,114.7,114.82,114.36,114.57,31456.0,113.5262,113.6449,113.1896,113.3975,31456.0
2023-01-18 10:50:00,114.57,114.57,114.19,114.46,33284.0,113.3975,113.3975,113.0214,113.2886,33284.0
2023-01-18 11:00:00,114.48,114.52,113.83,114.01,27328.0,113.3084,113.348,112.6651,112.8432,27328.0
2023-01-18 11:10:00,113.99,114.1,113.91,114.01,6550.0,112.8234,112.9323,112.7442,112.8432,6550.0
2023-01-18 11:20:00,113.81,113.82,113.48,113.75,35932.0,112.6453,112.6552,112.3186,112.5859,35932.0
2023-01-18 11:30:00,113.72,113.72,113.38,113.39,18620.0,112.5562,112.5562,112.2197,112.2296,18620.0
2023-01-18 11:40:00,113.39,113.48,113.16,113.36,27904.0,112.2296,112.3186,112.0019,112.1999,27904.0
2023-01-18 11:50:00,113.41,113.71,113.19,113.71,4632.0,112.2494,112.5463,112.0316,112.5463,4632.0
2023-01-18 12:00:00,113.67,113.75,113.51,113.57,9304.0,112.5067,112.5859,112.3483,112.4077,9304.0
2023-01-18 12:10:00,113.58,113.8,113.53,113.53,10052.0,112.4176,112.6354,112.3681,112.3681,10052.0
2023-01-18 12:20:00,113.52,113.56,113.42,113.45,6600.0,112.3582,112.3978,112.2593,112.289,6600.0
2023-01-18 12:30:00,113.46,113.59,113.3,113.59,11350.0,112.2989,112.4275,112.1405,112.4275,11350.0
2023-01-18 12:40:00,113.6,113.67,113.5,113.55,14622.0,112.4374,112.5067,112.3384,112.3879,14622.0
2023-01-18 12:50:00,113.56,113.56,113.32,113.35,3956.0,112.3978,112.3978,112.1603,112.19,3956.0
2023-01-18 13:00:00,113.33,113.52,112.98,113.03,32582.0,112.1702,112.3582,111.8238,111.8733,32582.0
2023-01-18 13:10:00,113.01,113.11,112.98,113.11,13300.0,111.8535,111.9524,111.8238,111.9524,13300.0
2023-01-18 13:20:00,113.08,113.36,113.08,113.35,8136.0,111.9227,112.1999,111.9227,112.19,8136.0
2023-01-18 13:30:00,113.38,113.38,112.99,113.11,10004.0,112.2197,112.2197,111.8337,111.9524,10004.0
2023-01-18 13:40:00,113.25,113.36,113.24,113.24,1812.0,112.091,112.1999,112.0811,112.0811,1812.0
2023-01-18 13:50:00,113.49,113.5,113.39,113.39,4800.0,112.3285,112.3384,112.2296,112.2296,4800.0
2023-01-18 14:00:00,113.39,113.4,113.22,113.39,3400.0,112.2296,112.2395,112.0613,112.2296,3400.0
2023-01-18 14:10:00,113.36,113.41,113.31,113.33,3546.0,112.1999,112.2494,112.1504,112.1702,3546.0
2023-01-18 14:20:00,113.48,113.63,113.47,113.63,9800.0,112.3186,112.4671,112.3087,112.4671,9800.0
2023-01-18 14:30:00,113.69,113.69,113.55,113.58,6334.0,112.5265,112.5265,112.3879,112.4176,6334.0
2023-01-18 14:40:00,113.65,113.72,113.6,113.6,3848.0,112.4869,112.5562,112.4374,112.4374,3848.0
2023-01-18 14:50:00,113.53,113.53,113.41,113.45,4274.0,112.3681,112.3681,112.2494,112.289,4274.0
2023-01-18 15:00:00,113.42,113.42,113.27,113.36,15962.0,112.2593,112.2593,112.1108,112.1999,15962.0
2023-01-18 15:10:00,113.37,113.54,113.26,113.35,22888.0,112.2098,112.378,112.1009,112.19,22888.0
2023-01-18 15:20:00,113.33,113.48,113.32,113.36,23980.0,112.1702,112.3186,112.1603,112.1999,23980.0
2023-01-18 15:30:00,113.36,113.36,113.14,113.17,14488.0,112.1999,112.1999,111.9821,112.0118,14488.0
2023-01-18 15:40:00,113.19,113.27,113.08,113.16,47816.0,112.0316,112.1108,111.9227,112.0019,47816.0
2023-01-18 15:50:00,113.14,113.26,112.8,112.85,564554.0,111.9821,112.1009,111.6456,111.6951,564554.0
2023-01-19 09:30:00,111.88,112.13,111.6,112.05,87774.0,110.735,110.9825,110.4579,110.9033,87774.0
2023-01-19 09:40:00,112.01,112.06,110.81,110.89,73380.0,110.8637,110.9132,109.676,109.7552,73380.0
2023-01-19 09:50:00,110.92,111.76,110.92,111.39,58296.0,109.7848,110.6162,109.7848,110.25,58296.0
2023-01-19 10:00:00,111.36,111.62,111.25,111.48,32514.0,110.2203,110.4777,110.1115,110.3391,32514.0
2023-01-19 10:10:00,111.46,111.67,110.96,111.49,141616.0,110.3193,110.5272,109.8244,110.349,141616.0
2023-01-19 10:20:00,111.51,111.54,111.04,111.2,38182.0,110.3688,110.3985,109.9036,110.062,38182.0
2023-01-19 10:30:00,111.08,111.36,111.05,111.3,6000.0,109.9432,110.2203,109.9135,110.161,6000.0
2023-01-19 10:40:00,111.25,111.25,110.72,110.76,6816.0,110.1115,110.1115,109.5869,109.6265,6816.0
2023-01-19 10:50:00,110.71,110.71,110.32,110.6,4622.0,109.577,109.577,109.191,109.4681,4622.0
2023-01-19 11:00:00,110.64,110.66,110.42,110.66,11200.0,109.5077,109.5275,109.29,109.5275,11200.0
2023-01-19 11:10:00,110.67,110.83,110.36,110.39,11722.0,109.5374,109.6958,109.2306,109.2603,11722.0
2023-01-19 11:20:00,110.37,110.5,110.27,110.27,5912.0,109.2405,109.3691,109.1415,109.1415,5912.0
2023-01-19 11:30:00,110.3,110.31,110.14,110.19,6600.0,109.1712,109.1811,109.0128,109.0623,6600.0
2023-01-19 11:40:00,110.27,110.27,109.86,110.02,12592.0,109.1415,109.1415,108.7357,108.8941,12592.0
2023-01-19 11:50:00,109.99,110.19,109.97,110.17,13160.0,108.8644,109.0623,108.8446,109.0425,13160.0
2023-01-19 12:00:00,110.23,110.48,110.23,110.36,6076.0,109.1019,109.3493,109.1019,109.2306,6076.0
2023-01-19 12:10:00,110.36,110.83,110.36,110.56,6094.0,109.2306,109.6958,109.2306,109.4285,6094.0
2023-01-19 12:20:00,110.61,110.61,110.2,110.33,4428.0,109.478,109.478,109.0722,109.2009,4428.0
2023-01-19 12:30:00,110.35,110.4,110.31,110.4,1000.0,109.2207,109.2702,109.1811,109.2702,1000.0
2023-01-19 12:40:00,110.57,110.58,110.44,110.54,1800.0,109.4384,109.4483,109.3098,109.4087,1800.0
2023-01-19 12:50:00,110.42,110.5,110.36,110.45,9354.0,109.29,109.3691,109.2306,109.3197,9354.0
2023-01-19 13:00:00,110.56,110.73,110.46,110.53,13028.0,109.4285,109.5968,109.3296,109.3988,13028.0
2023-01-19 13:10:00,110.55,110.58,110.4,110.45,11530.0,109.4186,109.4483,109.2702,109.3197,11530.0
2023-01-19 13:20:00,110.73,110.73,110.53,110.53,850.0,109.5968,109.5968,109.3988,109.3988,850.0
2023-01-19 13:30:00,110.64,110.88,110.58,110.88,4564.0,109.5077,109.7453,109.4483,109.7453,4564.0
2023-01-19 13:40:00,111.01,111.05,110.8,110.83,5320.0,109.8739,109.9135,109.6661,109.6958,5320.0
2023-01-19 13:50:00,110.76,110.76,110.62,110.62,1200.0,109.6265,109.6265,109.4879,109.4879,1200.0
2023-01-19 14:00:00,110.82,110.82,110.5,110.54,7800.0,109.6859,109.6859,109.3691,109.4087,7800.0
2023-01-19 14:10:00,110.54,110.83,110.53,110.78,18918.0,109.4087,109.6958,109.3988,109.6463,18918.0
2023-01-19 14:20:00,110.88,111.37,110.88,111.35,16530.0,109.7453,110.2302,109.7453,110.2104,16530.0
2023-01-19 14:30:00,111.33,111.61,111.27,111.45,6342.0,110.1906,110.4678,110.1313,110.3094,6342.0
2023-01-19 14:40:00,111.37,111.55,111.37,111.47,2232.0,110.2302,110.4084,110.2302,110.3292,2232.0
2023-01-19 14:50:00,111.46,111.47,111.32,111.38,11972.0,110.3193,110.3292,110.1808,110.2401,11972.0
2023-01-19 15:00:00,111.32,111.46,111.2,111.2,2000.0,110.1808,110.3193,110.062,110.062,2000.0
2023-01-19 15:10:00,111.25,111.4,111.08,111.08,1944.0,110.1115,110.2599,109.9432,109.9432,1944.0
2023-01-19 15:20:00,111.17,111.2,111.05,111.14,35700.0,110.0323,110.062,109.9135,110.0026,35700.0
2023-01-19 15:30:00,111.16,111.16,110.81,110.81,35276.0,110.0224,110.0224,109.676,109.676,35276.0
2023-01-19 15:40:00,110.83,110.83,110.51,110.6,21494.0,109.6958,109.6958,109.379,109.4681,21494.0
2023-01-19 15:50:00,110.57,110.71,110.1,110.11,152310.0,109.4384,109.577,108.9732,108.9831,152310.0
2023-01-20 09:30:00,111.1,111.1,110.63,110.68,5150.0,109.963,109.963,109.4978,109.5473,5150.0
2023-01-20 09:40:00,111.05,111.05,110.51,110.51,7542.0,109.9135,109.9135,109.379,109.379,7542.0
2023-01-20 09:50:00,111.05,111.06,110.86,110.86,1000.0,109.9135,109.9234,109.7255,109.7255,1000.0
2023-01-20 10:00:00,110.92,111.28,110.74,111.11,4850.0,109.7848,110.1412,109.6067,109.9729,4850.0
2023-01-20 10:10:00,111.06,111.06,110.81,110.81,3044.0,109.9234,109.9234,109.676,109.676,3044.0
2023-01-20 10:20:00,111.0,111.0,110.4,110.86,13700.0,109.864,109.864,109.2702,109.7255,13700.0
2023-01-20 10:30:00,111.01,111.02,110.92,110.92,2128.0,109.8739,109.8838,109.7848,109.7848,2128.0
2023-01-20 10:40:00,110.8,110.92,110.8,110.92,400.0,109.6661,109.7848,109.6661,109.7848,400.0
2023-01-20 10:50:00,110.85,110.89,110.77,110.89,1526.0,109.7156,109.7552,109.6364,109.7552,1526.0
2023-01-20 11:00:00,110.84,111.3,110.84,111.3,4800.0,109.7057,110.161,109.7057,110.161,4800.0
2023-01-20 11:10:00,111.32,111.43,111.32,111.36,1800.0,110.1808,110.2896,110.1808,110.2203,1800.0
2023-01-20 11:20:00,111.48,111.65,111.3,111.64,3410.0,110.3391,110.5074,110.161,110.4975,3410.0
2023-01-20 11:30:00,111.58,111.67,111.54,111.56,1200.0,110.4381,110.5272,110.3985,110.4183,1200.0
2023-01-20 11:40:00,111.54,111.64,111.5,111.64,800.0,110.3985,110.4975,110.3589,110.4975,800.0
2023-01-20 11:50:00,111.62,111.66,111.55,111.55,1200.0,110.4777,110.5173,110.4084,110.4084,1200.0
2023-01-20 12:00:00,111.71,111.86,111.71,111.84,1200.0,110.5668,110.7152,110.5668,110.6954,1200.0
2023-01-20 12:10:00,111.78,111.86,111.68,111.83,3600.0,110.636,110.7152,110.5371,110.6855,3600.0
2023-01-20 12:20:00,111.93,111.99,111.89,111.99,18510.0,110.7845,110.8439,110.7449,110.8439,18510.0
2023-01-20 12:30:00,111.94,112.03,111.94,112.03,1264.0,110.7944,110.8835,110.7944,110.8835,1264.0
2023-01-20 12:40:00,112.08,112.1,111.99,112.0,12872.0,110.933,110.9528,110.8439,110.8538,12872.0
2023-01-20 12:50:00,112.02,112.1,111.89,111.89,3200.0,110.8736,110.9528,110.7449,110.7449,3200.0
2023-01-20 13:00:00,111.91,112.13,111.74,111.74,16622.0,110.7647,110.9825,110.5965,110.5965,16622.0
2023-01-20 13:10:00,111.69,111.98,111.63,111.72,2000.0,110.547,110.834,110.4876,110.5767,2000.0
2023-01-20 13:20:00,111.64,111.83,111.64,111.83,2600.0,110.4975,110.6855,110.4975,110.6855,2600.0
2023-01-20 13:30:00,111.88,112.38,111.88,112.31,7400.0,110.735,111.2299,110.735,111.1606,7400.0
2023-01-20 13:40:00,112.29,112.44,112.25,112.43,1334.0,111.1408,111.2893,111.1012,111.2794,1334.0
2023-01-20 13:50:00,112.52,112.64,112.51,112.61,6116.0,111.3685,111.4872,111.3586,111.4575,6116.0
2023-01-20 14:00:00,112.64,112.69,112.6,112.69,19772.0,111.4872,111.5367,111.4477,111.5367,19772.0
2023-01-20 14:10:00,112.61,112.71,112.61,112.64,8966.0,111.4575,111.5565,111.4575,111.4872,8966.0
2023-01-20 14:20:00,112.63,112.81,112.63,112.81,7120.0,111.4773,111.6555,111.4773,111.6555,7120.0
2023-01-20 14:30:00,112.82,112.89,112.81,112.84,5386.0,111.6654,111.7347,111.6555,111.6852,5386.0
2023-01-20 14:40:00,112.78,112.79,112.75,112.75,600.0,111.6258,111.6357,111.5961,111.5961,600.0
2023-01-20 14:50:00,112.67,112.78,112.64,112.78,1800.0,111.5169,111.6258,111.4872,111.6258,1800.0
2023-01-20 15:00:00,112.9,113.2,112.9,113.2,26374.0,111.7446,112.0415,111.7446,112.0415,26374.0
2023-01-20 15:10:00,113.19,113.48,113.18,113.37,12834.0,112.0316,112.3186,112.0217,112.2098,12834.0
2023-01-20 15:20:00,113.36,113.46,113.24,113.42,15404.0,112.1999,112.2989,112.0811,112.2593,15404.0
2023-01-20 15:30:00,113.39,113.48,113.27,113.42,31136.0,112.2296,112.3186,112.1108,112.2593,31136.0
2023-01-20 15:40:00,113.42,113.42,113.23,113.33,51774.0,112.2593,112.2593,112.0712,112.1702,51774.0
2023-01-20 15:50:00,113.33,113.66,113.26,113.65,98728.0,112.1702,112.4968,112.1009,112.4869,98728.0
2023-01-23 09:30:00,114.5,115.41,114.44,115.32,91590.0,113.3282,114.2289,113.2688,114.1398,91590.0
2023-01-23 09:40:00,115.35,116.36,115.35,116.35,57146.0,114.1695,115.1692,114.1695,115.1593,57146.0
2023-01-23 09:50:00,116.3,116.85,116.3,116.57,16218.0,115.1098,115.6542,115.1098,115.377,16218.0
2023-01-23 10:00:00,116.64,116.91,116.54,116.54,19132.0,115.4463,115.7135,115.3473,115.3473,19132.0
2023-01-23 10:10:00,116.51,116.86,116.51,116.81,8358.0,115.3176,115.6641,115.3176,115.6146,8358.0
2023-01-23 10:20:00,116.81,117.11,116.76,117.08,16542.0,115.6146,115.9115,115.5651,115.8818,16542.0
2023-01-23 10:30:00,117.01,117.21,116.95,117.05,14412.0,115.8125,116.0105,115.7531,115.8521,14412.0
2023-01-23 10:40:00,117.1,117.44,116.9,117.44,21782.0,115.9016,116.2381,115.7036,116.2381,21782.0
2023-01-23 10:50:00,117.4,117.44,117.2,117.24,9140.0,116.1985,116.2381,116.0006,116.0402,9140.0
2023-01-23 11:00:00,117.31,117.85,117.31,117.79,24970.0,116.1094,116.6439,116.1094,116.5845,24970.0
2023-01-23 11:10:00,117.92,118.23,117.82,118.23,12458.0,116.7132,117.02,116.6142,117.02,12458.0
2023-01-23 11:20:00,118.27,118.32,117.67,117.67,44034.0,117.0596,117.1091,116.4658,116.4658,44034.0
2023-01-23 11:30:00,117.7,118.0,117.68,117.97,8600.0,116.4955,116.7924,116.4757,116.7627,8600.0
2023-01-23 11:40:00,118.01,118.48,118.0,118.48,10474.0,116.8023,117.2675,116.7924,117.2675,10474.0
2023-01-23 11:50:00,118.44,118.65,118.36,118.65,10600.0,117.2279,117.4357,117.1487,117.4357,10600.0
2023-01-23 12:00:00,118.64,118.64,118.15,118.16,11412.0,117.4258,117.4258,116.9409,116.9508,11412.0
2023-01-23 12:10:00,118.13,118.36,118.11,118.3,26502.0,116.9211,117.1487,116.9013,117.0893,26502.0
2023-01-23 12:20:00,118.3,118.33,118.19,118.31,17362.0,117.0893,117.119,116.9804,117.0992,17362.0
2023-01-23 12:30:00,118.33,118.52,118.28,118.5,14448.0,117.119,117.3071,117.0695,117.2873,14448.0
2023-01-23 12:40:00,118.55,118.57,118.44,118.53,5380.0,117.3368,117.3566,117.2279,117.317,5380.0
2023-01-23 12:50:00,118.48,118.86,118.47,118.86,11526.0,117.2675,117.6436,117.2576,117.6436,11526.0
2023-01-23 13:00:00,118.83,118.92,118.68,118.85,28454.0,117.6139,117.703,117.4654,117.6337,28454.0
2023-01-23 13:10:00,118.86,119.0,118.76,118.94,7476.0,117.6436,117.7822,117.5446,117.7228,7476.0
2023-01-23 13:20:00,118.95,119.08,118.89,119.01,26942.0,117.7327,117.8613,117.6733,117.7921,26942.0
2023-01-23 13:30:00,119.0,119.2,119.0,119.2,4688.0,117.7822,117.9801,117.7822,117.9801,4688.0
2023-01-23 13:40:00,119.21,119.35,119.21,119.26,4612.0,117.99,118.1286,117.99,118.0395,4612.0
2023-01-23 13:50:00,119.17,119.2,118.93,119.01,13418.0,117.9504,117.9801,117.7129,117.7921,13418.0
2023-01-23 14:00:00,118.99,118.99,118.75,118.81,19612.0,117.7723,117.7723,117.5347,117.5941,19612.0
2023-01-23 14:10:00,118.79,118.91,118.72,118.87,12438.0,117.5743,117.6931,117.505,117.6535,12438.0
2023-01-23 14:20:00,118.84,118.91,118.5,118.56,12410.0,117.6238,117.6931,117.2873,117.3467,12410.0
2023-01-23 14:30:00,118.57,118.65,118.1,118.13,22636.0,117.3566,117.4357,116.8914,116.9211,22636.0
2023-01-23 14:40:00,118.16,118.32,117.67,117.77,54634.0,116.9508,117.1091,116.4658,116.5647,54634.0
2023-01-23 14:50:00,117.75,118.11,117.67,118.1,26532.0,116.5449,116.9013,116.4658,116.8914,26532.0
2023-01-23 15:00:00,118.13,118.26,117.85,118.26,43036.0,116.9211,117.0497,116.6439,117.0497,43036.0
2023-01-23 15:10:00,118.25,118.66,118.23,118.6,27894.0,117.0398,117.4456,117.02,117.3862,27894.0
2023-01-23 15:20:00,118.6,118.67,118.31,118.57,28672.0,117.3862,117.4555,117.0992,117.3566,28672.0
2023-01-23 15:30:00,118.57,118.64,118.33,118.51,50576.0,117.3566,117.4258,117.119,117.2972,50576.0
2023-01-23 15:40:00,118.51,118.71,118.32,118.57,82430.0,117.2972,117.4951,117.1091,117.3566,82430.0
2023-01-23 15:50:00,118.71,119.12,118.7,119.02,176964.0,117.4951,117.9009,117.4852,117.8019,176964.0
2023-01-24 09:30:00,117.45,118.43,117.45,118.21,54362.0,116.248,117.218,116.248,117.0002,54362.0
2023-01-24 09:40:00,118.21,118.82,117.8,118.73,97146.0,117.0002,117.604,116.5944,117.5149,97146.0
2023-01-24 09:50:00,118.58,119.12,118.0,118.06,40522.0,117.3665,117.9009,116.7924,116.8518,40522.0
2023-01-24 10:00:00,118.02,118.1,117.5,117.95,14298.0,116.8122,116.8914,116.2975,116.7429,14298.0
2023-01-24 10:10:00,117.68,118.55,117.67,117.91,17904.0,116.4757,117.3368,116.4658,116.7033,17904.0
2023-01-24 10:20:00,117.94,118.24,117.68,118.24,14236.0,116.733,117.0299,116.4757,117.0299,14236.0
2023-01-24 10:30:00,118.17,118.19,117.73,117.94,14018.0,116.9606,116.9804,116.5252,116.733,14018.0
2023-01-24 10:40:00,117.87,118.21,117.82,118.07,7396.0,116.6637,117.0002,116.6142,116.8617,7396.0
2023-01-24 10:50:00,118.15,118.6,118.15,118.56,10782.0,116.9409,117.3862,116.9409,117.3467,10782.0
2023-01-24 11:00:00,118.33,118.48,118.17,118.31,4750.0,117.119,117.2675,116.9606,117.0992,4750.0
2023-01-24 11:10:00,118.38,118.38,118.0,118.05,17212.0,117.1685,117.1685,116.7924,116.8419,17212.0
2023-01-24 11:20:00,118.07,118.39,118.07,118.39,6374.0,116.8617,117.1784,116.8617,117.1784,6374.0
2023-01-24 11:30:00,118.45,118.45,118.17,118.22,5378.0,117.2378,117.2378,116.9606,117.0101,5378.0
2023-01-24 11:40:00,118.29,118.33,118.11,118.29,9994.0,117.0794,117.119,116.9013,117.0794,9994.0
2023-01-24 11:50:00,118.28,118.33,118.17,118.23,5880.0,117.0695,117.119,116.9606,117.02,5880.0
2023-01-24 12:00:00,118.18,118.29,117.86,118.26,5172.0,116.9705,117.0794,116.6538,117.0497,5172.0
2023-01-24 12:10:00,118.29,118.37,118.26,118.3,8402.0,117.0794,117.1586,117.0497,117.0893,8402.0
2023-01-24 12:20:00,118.3,118.32,118.2,118.28,8638.0,117.0893,117.1091,116.9903,117.0695,8638.0
2023-01-24 12:30:00,118.23,118.23,118.04,118.06,10132.0,117.02,117.02,116.832,116.8518,10132.0
2023-01-24 12:40:00,118.08,118.08,117.84,117.96,23198.0,116.8716,116.8716,116.634,116.7528,23198.0
2023-01-24 12:50:00,117.88,117.98,117.88,117.91,12198.0,116.6736,116.7726,116.6736,116.7033,12198.0
2023-01-24 13:00:00,117.88,118.06,117.63,117.91,8740.0,116.6736,116.8518,116.4262,116.7033,8740.0
2023-01-24 13:10:00,117.96,118.11,117.92,118.1,7676.0,116.7528,116.9013,116.7132,116.8914,7676.0
2023-01-24 13:20:00,118.08,118.08,117.85,117.94,2350.0,116.8716,116.8716,116.6439,116.733,2350.0
2023-01-24 13:30:00,118.06,118.06,118.0,118.02,1440.0,116.8518,116.8518,116.7924,116.8122,1440.0
2023-01-24 13:40:00,118.06,118.2,118.06,118.14,12886.0,116.8518,116.9903,116.8518,116.931,12886.0
2023-01-24 13:50:00,118.09,118.16,118.04,118.07,4438.0,116.8815,116.9508,116.832,116.8617,4438.0
2023-01-24 14:00:00,118.08,118.08,117.83,117.83,7946.0,116.8716,116.8716,116.6241,116.6241,7946.0
2023-01-24 14:10:00,117.86,118.0,117.85,117.86,7542.0,116.6538,116.7924,116.6439,116.6538,7542.0
2023-01-24 14:20:00,117.91,117.92,117.85,117.92,5016.0,116.7033,116.7132,116.6439,116.7132,5016.0
2023-01-24 14:30:00,117.91,118.06,117.91,118.01,12704.0,116.7033,116.8518,116.7033,116.8023,12704.0
2023-01-24 14:40:00,117.99,118.07,117.92,117.93,4102.0,116.7825,116.8617,116.7132,116.7231,4102.0
2023-01-24 14:50:00,117.95,118.17,117.89,118.17,6020.0,116.7429,116.9606,116.6835,116.9606,6020.0
2023-01-24 15:00:00,118.11,118.26,118.08,118.14,9672.0,116.9013,117.0497,116.8716,116.931,9672.0
2023-01-24 15:10:00,118.17,118.17,117.97,118.07,13048.0,116.9606,116.9606,116.7627,116.8617,13048.0
2023-01-24 15:20:00,118.04,118.14,117.96,118.12,18682.0,116.832,116.931,116.7528,116.9112,18682.0
2023-01-24 15:30:00,118.16,118.16,117.76,117.82,21146.0,116.9508,116.9508,116.5548,116.6142,21146.0
2023-01-24 15:40:00,117.76,117.76,117.57,117.75,43692.0,116.5548,116.5548,116.3668,116.5449,43692.0
2023-01-24 15:50:00,117.72,118.26,117.72,118.23,55708.0,116.5153,117.0497,116.5153,117.02,55708.0
2023-01-25 09:30:00,116.14,116.45,115.82,116.36,47700.0,114.9514,115.2583,114.6347,115.1692,47700.0
2023-01-25 09:40:00,116.19,116.64,116.19,116.45,17938.0,115.0009,115.4463,115.0009,115.2583,17938.0
2023-01-25 09:50:00,116.52,116.56,115.82,115.83,8720.0,115.3275,115.3671,114.6347,114.6446,8720.0
2023-01-25 10:00:00,115.67,116.2,115.67,115.9,18180.0,114.4862,115.0108,114.4862,114.7139,18180.0
2023-01-25 10:10:00,115.81,115.83,115.29,115.54,23082.0,114.6248,114.6446,114.1101,114.3576,23082.0
2023-01-25 10:20:00,115.5,115.53,115.15,115.5,16272.0,114.318,114.3477,113.9716,114.318,16272.0
2023-01-25 10:30:00,115.55,115.78,115.18,115.24,9300.0,114.3675,114.5951,114.0012,114.0606,9300.0
2023-01-25 10:40:00,115.18,115.85,115.18,115.64,5584.0,114.0012,114.6644,114.0012,114.4565,5584.0
2023-01-25 10:50:00,115.63,116.06,115.53,116.06,5000.0,114.4466,114.8722,114.3477,114.8722,5000.0
2023-01-25 11:00:00,115.98,116.07,115.9,115.9,5338.0,114.7931,114.8821,114.7139,114.7139,5338.0
2023-01-25 11:10:00,115.96,116.72,115.92,116.58,16232.0,114.7733,115.5255,114.7337,115.3869,16232.0
2023-01-25 11:20:00,116.65,116.92,116.48,116.56,9884.0,115.4562,115.7234,115.2879,115.3671,9884.0
2023-01-25 11:30:00,116.58,116.71,116.53,116.67,7460.0,115.3869,115.5156,115.3374,115.476,7460.0
2023-01-25 11:40:00,116.69,116.69,116.5,116.58,4232.0,115.4958,115.4958,115.3077,115.3869,4232.0
2023-01-25 11:50:00,116.58,117.23,116.58,116.98,5094.0,115.3869,116.0303,115.3869,115.7828,5094.0
2023-01-25 12:00:00,116.81,116.86,116.67,116.86,3500.0,115.6146,115.6641,115.476,115.6641,3500.0
2023-01-25 12:10:00,116.84,117.05,116.83,116.91,2400.0,115.6443,115.8521,115.6344,115.7135,2400.0
2023-01-25 12:20:00,116.89,116.89,116.74,116.74,2800.0,115.6937,115.6937,115.5453,115.5453,2800.0
2023-01-25 12:30:00,116.73,116.8,116.66,116.8,2000.0,115.5354,115.6047,115.4661,115.6047,2000.0
2023-01-25 12:40:00,116.85,116.85,116.75,116.75,1000.0,115.6542,115.6542,115.5552,115.5552,1000.0
2023-01-25 12:50:00,116.85,116.85,116.69,116.72,2800.0,115.6542,115.6542,115.4958,115.5255,2800.0
2023-01-25 13:00:00,116.75,117.08,116.75,116.99,3780.0,115.5552,115.8818,115.5552,115.7927,3780.0
2023-01-25 13:10:00,117.17,117.17,117.06,117.12,2600.0,115.9709,115.9709,115.862,115.9214,2600.0
2023-01-25 13:20:00,117.18,117.43,117.16,117.43,6850.0,115.9808,116.2282,115.961,116.2282,6850.0
2023-01-25 13:30:00,117.45,117.5,117.27,117.37,4000.0,116.248,116.2975,116.0699,116.1688,4000.0
2023-01-25 13:40:00,117.38,117.77,117.38,117.77,2440.0,116.1787,116.5647,116.1787,116.5647,2440.0
2023-01-25 13:50:00,117.76,117.76,117.57,117.61,4800.0,116.5548,116.5548,116.3668,116.4064,4800.0
2023-01-25 14:00:00,117.67,117.67,117.5,117.54,3200.0,116.4658,116.4658,116.2975,116.3371,3200.0
2023-01-25 14:10:00,117.53,118.07,117.53,118.04,17268.0,116.3272,116.8617,116.3272,116.832,17268.0
2023-01-25 14:20:00,118.06,118.06,117.63,117.76,11106.0,116.8518,116.8518,116.4262,116.5548,11106.0
2023-01-25 14:30:00,117.69,117.88,117.63,117.63,3200.0,116.4856,116.6736,116.4262,116.4262,3200.0
2023-01-25 14:40:00,117.82,117.88,117.78,117.85,4400.0,116.6142,116.6736,116.5746,116.6439,4400.0
2023-01-25 14:50:00,117.86,118.22,117.86,118.22,15884.0,116.6538,117.0101,116.6538,117.0101,15884.0
2023-01-25 15:00:00,118.11,118.51,118.11,118.51,9570.0,116.9013,117.2972,116.9013,117.2972,9570.0
2023-01-25 15:10:00,118.49,118.57,118.22,118.26,6546.0,117.2774,117.3566,117.0101,117.0497,6546.0
2023-01-25 15:20:00,118.23,118.33,118.14,118.33,8420.0,117.02,117.119,116.931,117.119,8420.0
2023-01-25 15:30:00,118.39,118.46,118.11,118.32,8146.0,117.1784,117.2477,116.9013,117.1091,8146.0
2023-01-25 15:40:00,118.32,118.32,118.14,118.24,6590.0,117.1091,117.1091,116.931,117.0299,6590.0
2023-01-25 15:50:00,118.28,118.36,117.92,118.29,34522.0,117.0695,117.1487,116.7132,117.0794,34522.0
2023-01-26 09:30:00,119.8,120.31,119.7,119.91,13814.0,118.574,119.0787,118.475,118.6828,13814.0
2023-01-26 09:40:00,119.98,119.98,119.13,119.13,40144.0,118.7521,118.7521,117.9108,117.9108,40144.0
2023-01-26 09:50:00,119.08,119.09,118.04,118.58,47970.0,117.8613,117.8712,116.832,117.3665,47970.0
2023-01-26 10:00:00,118.49,118.77,118.3,118.3,2600.0,117.2774,117.5545,117.0893,117.0893,2600.0
2023-01-26 10:10:00,118.2,119.04,118.17,119.02,5984.0,116.9903,117.8217,116.9606,117.8019,5984.0
2023-01-26 10:20:00,119.0,119.35,118.91,119.17,9026.0,117.7822,118.1286,117.6931,117.9504,9026.0
2023-01-26 10:30:00,119.11,119.28,118.56,118.56,5700.0,117.891,118.0593,117.3467,117.3467,5700.0
2023-01-26 10:40:00,118.5,118.83,118.46,118.8,4180.0,117.2873,117.6139,117.2477,117.5842,4180.0
2023-01-26 10:50:00,118.78,118.78,117.98,118.07,17580.0,117.5644,117.5644,116.7726,116.8617,17580.0
2023-01-26 11:00:00,118.0,118.46,118.0,118.36,6786.0,116.7924,117.2477,116.7924,117.1487,6786.0
2023-01-26 11:10:00,118.42,118.76,118.39,118.66,2716.0,117.2081,117.5446,117.1784,117.4456,2716.0
2023-01-26 11:20:00,118.43,118.43,118.03,118.39,3800.0,117.218,117.218,116.8221,117.1784,3800.0
2023-01-26 11:30:00,118.41,118.61,118.41,118.49,1400.0,117.1982,117.3961,117.1982,117.2774,1400.0
2023-01-26 11:40:00,118.45,118.81,118.45,118.77,2000.0,117.2378,117.5941,117.2378,117.5545,2000.0
2023-01-26 11:50:00,118.69,118.83,118.61,118.83,2882.0,117.4753,117.6139,117.3961,117.6139,2882.0
2023-01-26 12:00:00,118.8,119.02,118.8,119.02,5958.0,117.5842,117.8019,117.5842,117.8019,5958.0
2023-01-26 12:10:00,119.14,119.28,118.98,118.98,1800.0,117.9207,118.0593,117.7624,117.7624,1800.0
2023-01-26 12:20:00,118.98,119.11,118.9,119.11,2800.0,117.7624,117.891,117.6832,117.891,2800.0
2023-01-26 12:30:00,119.2,119.32,119.2,119.24,2016.0,117.9801,118.0989,117.9801,118.0197,2016.0
2023-01-26 12:40:00,119.27,119.27,118.94,119.05,8306.0,118.0494,118.0494,117.7228,117.8316,8306.0
2023-01-26 12:50:00,119.08,119.48,119.08,119.28,11834.0,117.8613,118.2572,117.8613,118.0593,11834.0
2023-01-26 13:00:00,119.33,119.41,118.99,119.02,6800.0,118.1088,118.188,117.7723,117.8019,6800.0
2023-01-26 13:10:00,119.19,119.23,119.03,119.03,2400.0,117.9702,118.0098,117.8118,117.8118,2400.0
2023-01-26 13:20:00,119.2,119.22,119.17,119.17,1400.0,117.9801,117.9999,117.9504,117.9504,1400.0
2023-01-26 13:30:00,119.29,119.57,119.19,119.57,4998.0,118.0692,118.3463,117.9702,118.3463,4998.0
2023-01-26 13:40:00,119.61,119.73,119.5,119.67,5362.0,118.3859,118.5047,118.277,118.4453,5362.0
2023-01-26 13:50:00,119.67,119.69,119.53,119.63,10066.0,118.4453,118.4651,118.3067,118.4057,10066.0
2023-01-26 14:00:00,119.55,119.58,119.45,119.58,6130.0,118.3265,118.3562,118.2275,118.3562,6130.0
2023-01-26 14:10:00,119.69,119.72,119.5,119.67,20434.0,118.4651,118.4948,118.277,118.4453,20434.0
2023-01-26 14:20:00,119.67,119.79,119.58,119.69,6000.0,118.4453,118.5641,118.3562,118.4651,6000.0
2023-01-26 14:30:00,119.7,119.78,119.69,119.7,5400.0,118.475,118.5542,118.4651,118.475,5400.0
2023-01-26 14:40:00,119.75,119.9,119.74,119.81,5440.0,118.5245,118.6729,118.5146,118.5839,5440.0
2023-01-26 14:50:00,119.73,119.93,119.7,119.93,3200.0,118.5047,118.7026,118.475,118.7026,3200.0
2023-01-26 15:00:00,119.89,119.98,119.79,119.89,9970.0,118.663,118.7521,118.5641,118.663,9970.0
2023-01-26 15:10:00,119.81,120.07,119.77,120.05,9360.0,118.5839,118.8412,118.5443,118.8214,9360.0
2023-01-26 15:20:00,120.05,120.27,120.04,120.19,9066.0,118.8214,119.0392,118.8115,118.96,9066.0
2023-01-26 15:30:00,120.17,120.21,119.88,119.94,18580.0,118.9402,118.9798,118.6531,118.7125,18580.0
2023-01-26 15:40:00,119.91,119.98,119.76,119.85,50956.0,118.6828,118.7521,118.5344,118.6235,50956.0
2023-01-26 15:50:00,119.85,120.5,119.85,120.42,83146.0,118.6235,119.2668,118.6235,119.1876,83146.0
2023-01-27 09:30:00,118.45,118.61,118.04,118.24,37580.0,117.2378,117.3961,116.832,117.0299,37580.0
2023-01-27 09:40:00,118.17,119.3,118.17,119.3,14500.0,116.9606,118.0791,116.9606,118.0791,14500.0
2023-01-27 09:50:00,119.32,119.53,119.02,119.11,23342.0,118.0989,118.3067,117.8019,117.891,23342.0
2023-01-27 10:00:00,119.17,120.0,119.05,119.78,17566.0,117.9504,118.7719,117.8316,118.5542,17566.0
2023-01-27 10:10:00,119.94,120.07,119.8,119.9,10978.0,118.7125,118.8412,118.574,118.6729,10978.0
2023-01-27 10:20:00,119.92,119.92,119.36,119.62,24862.0,118.6927,118.6927,118.1385,118.3958,24862.0
2023-01-27 10:30:00,119.67,119.74,119.46,119.46,3600.0,118.4453,118.5146,118.2374,118.2374,3600.0
2023-01-27 10:40:00,119.63,119.73,119.06,119.16,15966.0,118.4057,118.5047,117.8415,117.9405,15966.0
2023-01-27 10:50:00,119.15,119.21,118.74,119.0,70360.0,117.9306,117.99,117.5248,117.7822,70360.0
2023-01-27 11:00:00,118.98,119.17,118.69,118.81,10354.0,117.7624,117.9504,117.4753,117.5941,10354.0
2023-01-27 11:10:00,118.86,119.29,118.85,119.29,7038.0,117.6436,118.0692,117.6337,118.0692,7038.0
2023-01-27 11:20:00,119.29,119.4,119.29,119.33,6200.0,118.0692,118.1781,118.0692,118.1088,6200.0
2023-01-27 11:30:00,119.44,119.6,119.41,119.42,28102.0,118.2177,118.376,118.188,118.1979,28102.0
2023-01-27 11:40:00,119.44,119.63,119.44,119.5,3892.0,118.2177,118.4057,118.2177,118.277,3892.0
2023-01-27 11:50:00,119.61,119.66,119.48,119.48,2600.0,118.3859,118.4354,118.2572,118.2572,2600.0
2023-01-27 12:00:00,119.42,119.51,119.36,119.41,11588.0,118.1979,118.2869,118.1385,118.188,11588.0
2023-01-27 12:10:00,119.49,119.78,119.44,119.7,19690.0,118.2671,118.5542,118.2177,118.475,19690.0
2023-01-27 12:20:00,119.72,119.79,119.61,119.69,12400.0,118.4948,118.5641,118.3859,118.4651,12400.0
2023-01-27 12:30:00,119.68,119.85,119.65,119.85,9810.0,118.4552,118.6235,118.4255,118.6235,9810.0
2023-01-27 12:40:00,119.89,119.89,119.76,119.88,21926.0,118.663,118.663,118.5344,118.6531,21926.0
2023-01-27 12:50:00,119.87,120.08,119.83,120.07,14598.0,118.6433,118.8511,118.6037,118.8412,14598.0
2023-01-27 13:00:00,120.1,120.1,119.91,119.97,23974.0,118.8709,118.8709,118.6828,118.7422,23974.0
2023-01-27 13:10:00,119.94,119.94,119.67,119.7,24352.0,118.7125,118.7125,118.4453,118.475,24352.0
2023-01-27 13:20:00,119.71,119.96,119.71,119.94,7200.0,118.4849,118.7323,118.4849,118.7125,7200.0
2023-01-27 13:30:00,119.97,120.28,119.97,120.25,8358.0,118.7422,119.0491,118.7422,119.0194,8358.0
2023-01-27 13:40:00,120.23,120.33,120.12,120.33,13332.0,118.9996,119.0985,118.8907,119.0985,13332.0
2023-01-27 13:50:00,120.39,120.39,120.25,120.31,7914.0,119.1579,119.1579,119.0194,119.0787,7914.0
2023-01-27 14:00:00,120.31,120.44,120.17,120.2,12978.0,119.0787,119.2074,118.9402,118.9699,12978.0
2023-01-27 14:10:00,120.22,120.41,120.22,120.38,3054.0,118.9897,119.1777,118.9897,119.148,3054.0
2023-01-27 14:20:00,120.41,120.42,120.33,120.35,5360.0,119.1777,119.1876,119.0985,119.1183,5360.0
2023-01-27 14:30:00,120.3,120.35,120.28,120.35,3600.0,119.0689,119.1183,119.0491,119.1183,3600.0
2023-01-27 14:40:00,120.29,120.34,120.24,120.33,3498.0,119.059,119.1084,119.0095,119.0985,3498.0
2023-01-27 14:50:00,120.32,120.32,120.23,120.23,2800.0,119.0886,119.0886,118.9996,118.9996,2800.0
2023-01-27 15:00:00,120.33,120.57,120.33,120.54,2142.0,119.0985,119.3361,119.0985,119.3064,2142.0
2023-01-27 15:10:00,120.58,120.58,120.17,120.25,3400.0,119.346,119.346,118.9402,119.0194,3400.0
2023-01-27 15:20:00,120.32,120.37,120.16,120.33,8030.0,119.0886,119.1381,118.9303,119.0985,8030.0
2023-01-27 15:30:00,120.41,120.44,120.29,120.29,15168.0,119.1777,119.2074,119.059,119.059,15168.0
2023-01-27 15:40:00,120.24,120.39,120.05,120.11,13524.0,119.0095,119.1579,118.8214,118.8808,13524.0
2023-01-27 15:50:00,120.11,120.11,119.58,119.63,53194.0,118.8808,118.8808,118.3562,118.4057,53194.0
2023-01-30 09:30:00,118.02,118.32,117.72,118.04,64710.0,116.8122,117.1091,116.5153,116.832,64710.0
2023-01-30 09:40:00,118.11,118.67,117.97,118.5,8958.0,116.9013,117.4555,116.7627,117.2873,8958.0
2023-01-30 09:50:00,118.42,118.7,118.38,118.45,7386.0,117.2081,117.4852,117.1685,117.2378,7386.0
2023-01-30 10:00:00,118.32,118.83,118.32,118.7,6630.0,117.1091,117.6139,117.1091,117.4852,6630.0
2023-01-30 10:10:00,118.76,118.87,118.46,118.46,8420.0,117.5446,117.6535,117.2477,117.2477,8420.0
2023-01-30 10:20:00,118.46,118.55,117.57,117.81,13060.0,117.2477,117.3368,116.3668,116.6043,13060.0
2023-01-30 10:30:00,117.89,117.89,117.27,117.29,13516.0,116.6835,116.6835,116.0699,116.0897,13516.0
2023-01-30 10:40:00,117.33,117.45,117.08,117.45,8280.0,116.1292,116.248,115.8818,116.248,8280.0
2023-01-30 10:50:00,117.47,117.89,117.47,117.88,7904.0,116.2678,116.6835,116.2678,116.6736,7904.0
2023-01-30 11:00:00,117.8,117.84,117.68,117.78,2200.0,116.5944,116.634,116.4757,116.5746,2200.0
2023-01-30 11:10:00,117.92,118.11,117.87,118.08,10454.0,116.7132,116.9013,116.6637,116.8716,10454.0
2023-01-30 11:20:00,117.97,118.09,117.78,118.05,2880.0,116.7627,116.8815,116.5746,116.8419,2880.0
2023-01-30 11:30:00,118.12,118.12,117.95,117.97,18698.0,116.9112,116.9112,116.7429,116.7627,18698.0
2023-01-30 11:40:00,118.02,118.06,117.86,117.86,10722.0,116.8122,116.8518,116.6538,116.6538,10722.0
2023-01-30 11:50:00,117.74,118.05,117.6,118.02,4434.0,116.535,116.8419,116.3965,116.8122,4434.0
2023-01-30 12:00:00,118.0,118.13,118.0,118.05,4682.0,116.7924,116.9211,116.7924,116.8419,4682.0
2023-01-30 12:10:00,118.01,118.08,117.84,117.84,4332.0,116.8023,116.8716,116.634,116.634,4332.0
2023-01-30 12:20:00,117.77,117.9,117.77,117.87,2600.0,116.5647,116.6934,116.5647,116.6637,2600.0
2023-01-30 12:30:00,117.7,117.81,117.67,117.81,3600.0,116.4955,116.6043,116.4658,116.6043,3600.0
2023-01-30 12:40:00,117.5,117.53,117.49,117.49,2686.0,116.2975,116.3272,116.2876,116.2876,2686.0
2023-01-30 12:50:00,117.45,117.59,117.45,117.46,3400.0,116.248,116.3866,116.248,116.2579,3400.0
2023-01-30 13:00:00,117.49,117.66,117.42,117.64,1668.0,116.2876,116.4559,116.2183,116.4361,1668.0
2023-01-30 13:10:00,117.65,117.83,117.42,117.78,124142.0,116.446,116.6241,116.2183,116.5746,124142.0
2023-01-30 13:20:00,117.81,117.81,117.63,117.64,6958.0,116.6043,116.6043,116.4262,116.4361,6958.0
2023-01-30 13:30:00,117.56,117.56,117.42,117.46,6420.0,116.3569,116.3569,116.2183,116.2579,6420.0
2023-01-30 13:40:00,117.42,117.46,117.33,117.46,5382.0,116.2183,116.2579,116.1292,116.2579,5382.0
2023-01-30 13:50:00,117.42,117.45,117.36,117.36,5486.0,116.2183,116.248,116.1589,116.1589,5486.0
2023-01-30 14:00:00,117.51,117.59,117.46,117.49,3446.0,116.3074,116.3866,116.2579,116.2876,3446.0
2023-01-30 14:10:00,117.48,117.5,117.36,117.4,3400.0,116.2777,116.2975,116.1589,116.1985,3400.0
2023-01-30 14:20:00,117.36,117.49,117.28,117.34,10902.0,116.1589,116.2876,116.0798,116.1391,10902.0
2023-01-30 14:30:00,117.3,117.42,117.22,117.36,9618.0,116.0996,116.2183,116.0204,116.1589,9618.0
2023-01-30 14:40:00,117.26,117.42,117.25,117.31,6896.0,116.06,116.2183,116.0501,116.1094,6896.0
2023-01-30 14:50:00,117.31,117.36,117.18,117.33,5272.0,116.1094,116.1589,115.9808,116.1292,5272.0
2023-01-30 15:00:00,117.35,117.42,117.13,117.22,8000.0,116.149,116.2183,115.9313,116.0204,8000.0
2023-01-30 15:10:00,117.22,117.22,116.82,116.88,35642.0,116.0204,116.0204,115.6245,115.6839,35642.0
2023-01-30 15:20:00,116.89,116.92,116.67,116.79,55096.0,115.6937,115.7234,115.476,115.5948,55096.0
2023-01-30 15:30:00,116.8,117.13,116.75,117.13,30938.0,115.6047,115.9313,115.5552,115.9313,30938.0
2023-01-30 15:40:00,117.13,117.2,116.96,117.08,48512.0,115.9313,116.0006,115.763,115.8818,48512.0
2023-01-30 15:50:00,117.07,117.2,116.79,116.79,76686.0,115.8719,116.0006,115.5948,115.5948,76686.0
2023-01-31 09:30:00,116.31,117.02,116.29,116.81,21664.0,115.1197,115.8224,115.0999,115.6146,21664.0
2023-01-31 09:40:00,116.92,117.09,116.57,117.04,21662.0,115.7234,115.8917,115.377,115.8422,21662.0
2023-01-31 09:50:00,116.99,117.02,116.31,116.31,9078.0,115.7927,115.8224,115.1197,115.1197,9078.0
2023-01-31 10:00:00,116.31,116.78,116.14,116.47,9120.0,115.1197,115.5849,114.9514,115.278,9120.0
2023-01-31 10:10:00,116.32,117.13,116.32,116.94,12554.0,115.1296,115.9313,115.1296,115.7432,12554.0
2023-01-31 10:20:00,117.11,117.5,117.11,117.5,12582.0,115.9115,116.2975,115.9115,116.2975,12582.0
2023-01-31 10:30:00,117.56,117.63,117.41,117.41,6600.0,116.3569,116.4262,116.2084,116.2084,6600.0
2023-01-31 10:40:00,117.44,117.6,117.25,117.55,5000.0,116.2381,116.3965,116.0501,116.347,5000.0
2023-01-31 10:50:00,117.67,117.83,117.57,117.83,4800.0,116.4658,116.6241,116.3668,116.6241,4800.0
2023-01-31 11:00:00,117.96,118.08,117.92,117.94,6566.0,116.7528,116.8716,116.7132,116.733,6566.0
2023-01-31 11:10:00,117.81,117.83,117.71,117.79,6200.0,116.6043,116.6241,116.5054,116.5845,6200.0
2023-01-31 11:20:00,117.83,117.83,117.73,117.81,4400.0,116.6241,116.6241,116.5252,116.6043,4400.0
2023-01-31 11:30:00,117.76,117.89,117.69,117.69,3600.0,116.5548,116.6835,116.4856,116.4856,3600.0
2023-01-31 11:40:00,117.55,117.57,117.3,117.3,3000.0,116.347,116.3668,116.0996,116.0996,3000.0
2023-01-31 11:50:00,117.39,117.69,117.36,117.66,2000.0,116.1886,116.4856,116.1589,116.4559,2000.0
2023-01-31 12:00:00,117.59,117.68,117.47,117.64,2400.0,116.3866,116.4757,116.2678,116.4361,2400.0
2023-01-31 12:10:00,117.55,117.95,117.55,117.95,1800.0,116.347,116.7429,116.347,116.7429,1800.0
2023-01-31 12:20:00,117.86,117.86,117.74,117.74,1696.0,116.6538,116.6538,116.535,116.535,1696.0
2023-01-31 12:30:00,117.79,117.91,117.74,117.81,3600.0,116.5845,116.7033,116.535,116.6043,3600.0
2023-01-31 12:40:00,117.83,118.04,117.83,117.98,40046.0,116.6241,116.832,116.6241,116.7726,40046.0
2023-01-31 12:50:00,118.0,118.01,117.89,117.94,8396.0,116.7924,116.8023,116.6835,116.733,8396.0
2023-01-31 13:00:00,117.91,118.02,117.87,118.02,3800.0,116.7033,116.8122,116.6637,116.8122,3800.0
2023-01-31 13:10:00,117.96,117.98,117.92,117.92,2556.0,116.7528,116.7726,116.7132,116.7132,2556.0
2023-01-31 13:20:00,117.94,117.97,117.75,117.89,4800.0,116.733,116.7627,116.5449,116.6835,4800.0
2023-01-31 13:30:00,117.97,117.97,117.82,117.85,2050.0,116.7627,116.7627,116.6142,116.6439,2050.0
2023-01-31 13:40:00,117.86,118.18,117.86,118.1,11832.0,116.6538,116.9705,116.6538,116.8914,11832.0
2023-01-31 13:50:00,118.11,118.13,117.91,117.91,9026.0,116.9013,116.9211,116.7033,116.7033,9026.0
2023-01-31 14:00:00,117.89,117.94,117.72,117.94,11914.0,116.6835,116.733,116.5153,116.733,11914.0
2023-01-31 14:10:00,117.92,117.92,117.73,117.75,7200.0,116.7132,116.7132,116.5252,116.5449,7200.0
2023-01-31 14:20:00,117.78,117.86,117.78,117.86,1200.0,116.5746,116.6538,116.5746,116.6538,1200.0
2023-01-31 14:30:00,117.87,117.91,117.77,117.77,1956.0,116.6637,116.7033,116.5647,116.5647,1956.0
2023-01-31 14:40:00,117.89,117.92,117.77,117.79,2600.0,116.6835,116.7132,116.5647,116.5845,2600.0
2023-01-31 14:50:00,117.88,117.88,117.79,117.79,1912.0,116.6736,116.6736,116.5845,116.5845,1912.0
2023-01-31 15:00:00,117.85,117.95,117.85,117.95,3000.0,116.6439,116.7429,116.6439,116.7429,3000.0
2023-01-31 15:10:00,117.87,117.87,117.55,117.55,4600.0,116.6637,116.6637,116.347,116.347,4600.0
2023-01-31 15:20:00,117.56,117.64,117.45,117.45,11256.0,116.3569,116.4361,116.248,116.248,11256.0
2023-01-31 15:30:00,117.5,117.66,117.5,117.66,11960.0,116.2975,116.4559,116.2975,116.4559,11960.0
2023-01-31 15:40:00,117.67,117.9,117.67,117.81,29150.0,116.4658,116.6934,116.4658,116.6043,29150.0
2023-01-31 15:50:00,117.82,118.53,117.78,118.53,71780.0,116.6142,117.317,116.5746,117.317,71780.0
2023-02-01 09:30:00,119.0,119.5,119.0,119.44,12230.0,117.7822,118.277,117.7822,118.2177,12230.0
2023-02-01 09:40:00,119.52,120.37,119.45,120.29,68274.0,118.2968,119.1381,118.2275,119.059,68274.0
2023-02-01 09:50:00,120.31,120.63,120.18,120.6,27314.0,119.0787,119.3955,118.9501,119.3658,27314.0
2023-02-01 10:00:00,120.6,120.79,120.21,120.38,22722.0,119.3658,119.5538,118.9798,119.148,22722.0
2023-02-01 10:10:00,120.4,120.64,120.39,120.58,15586.0,119.1678,119.4054,119.1579,119.346,15586.0
2023-02-01 10:20:00,120.6,120.89,120.38,120.89,25640.0,119.3658,119.6528,119.148,119.6528,25640.0
2023-02-01 10:30:00,120.92,121.08,120.81,120.85,14800.0,119.6825,119.8409,119.5736,119.6132,14800.0
2023-02-01 10:40:00,120.83,120.91,120.44,120.44,36658.0,119.5934,119.6726,119.2074,119.2074,36658.0
2023-02-01 10:50:00,120.39,120.39,119.98,119.98,20500.0,119.1579,119.1579,118.7521,118.7521,20500.0
2023-02-01 11:00:00,119.89,120.24,119.75,120.2,13588.0,118.663,119.0095,118.5245,118.9699,13588.0
2023-02-01 11:10:00,120.24,120.64,120.21,120.51,12746.0,119.0095,119.4054,118.9798,119.2767,12746.0
2023-02-01 11:20:00,120.55,120.83,120.52,120.79,3000.0,119.3163,119.5934,119.2866,119.5538,3000.0
2023-02-01 11:30:00,120.71,120.8,120.53,120.53,17886.0,119.4747,119.5637,119.2965,119.2965,17886.0
2023-02-01 11:40:00,120.53,120.75,120.49,120.72,18236.0,119.2965,119.5142,119.2569,119.4846,18236.0
2023-02-01 11:50:00,120.7,120.74,120.33,120.39,8568.0,119.4648,119.5043,119.0985,119.1579,8568.0
2023-02-01 12:00:00,120.44,120.51,120.21,120.23,4000.0,119.2074,119.2767,118.9798,118.9996,4000.0
2023-02-01 12:10:00,120.27,120.35,120.14,120.24,6210.0,119.0392,119.1183,118.9105,119.0095,6210.0
2023-02-01 12:20:00,120.26,120.52,120.26,120.42,6800.0,119.0293,119.2866,119.0293,119.1876,6800.0
2023-02-01 12:30:00,120.44,120.44,120.36,120.39,2400.0,119.2074,119.2074,119.1282,119.1579,2400.0
2023-02-01 12:40:00,120.56,120.58,120.47,120.47,2814.0,119.3262,119.346,119.2371,119.2371,2814.0
2023-02-01 12:50:00,120.42,120.67,120.41,120.58,4552.0,119.1876,119.4351,119.1777,119.346,4552.0
2023-02-01 13:00:00,120.62,120.78,120.6,120.71,2400.0,119.3856,119.5439,119.3658,119.4747,2400.0
2023-02-01 13:10:00,120.65,120.73,120.6,120.6,4134.0,119.4153,119.4944,119.3658,119.3658,4134.0
2023-02-01 13:20:00,120.61,120.82,120.61,120.82,5182.0,119.3757,119.5835,119.3757,119.5835,5182.0
2023-02-01 13:30:00,120.85,120.95,120.75,120.8,13768.0,119.6132,119.7122,119.5142,119.5637,13768.0
2023-02-01 13:40:00,120.82,120.82,120.46,120.47,12300.0,119.5835,119.5835,119.2272,119.2371,12300.0
2023-02-01 13:50:00,120.46,120.84,120.41,120.77,15072.0,119.2272,119.6033,119.1777,119.534,15072.0
2023-02-01 14:00:00,120.23,121.28,119.83,121.16,30102.0,118.9996,120.0388,118.6037,119.92,30102.0
2023-02-01 14:10:00,121.17,121.41,120.83,121.04,43044.0,119.9299,120.1675,119.5934,119.8013,43044.0
2023-02-01 14:20:00,121.17,121.2,120.86,120.96,5702.0,119.9299,119.9596,119.6231,119.7221,5702.0
2023-02-01 14:30:00,120.88,121.86,119.79,121.83,44998.0,119.6429,120.6129,118.5641,120.5832,44998.0
2023-02-01 14:40:00,121.88,123.47,121.76,123.06,111234.0,120.6327,122.2064,120.5139,121.8006,111234.0
2023-02-01 14:50:00,123.16,123.64,122.95,123.11,42912.0,121.8996,122.3747,121.6917,121.8501,42912.0
2023-02-01 15:00:00,123.22,124.63,123.21,124.46,51324.0,121.959,123.3545,121.9491,123.1863,51324.0
2023-02-01 15:10:00,124.52,124.52,123.76,124.23,56116.0,123.2457,123.2457,122.4934,122.9586,56116.0
2023-02-01 15:20:00,124.28,124.58,123.93,124.58,26574.0,123.0081,123.305,122.6617,123.305,26574.0
2023-02-01 15:30:00,124.58,125.31,124.46,125.11,84118.0,123.305,124.0276,123.1863,123.8296,84118.0
2023-02-01 15:40:00,125.15,125.26,124.33,124.33,142926.0,123.8692,123.9781,123.0576,123.0576,142926.0
2023-02-01 15:50:00,124.31,124.31,123.73,124.14,299102.0,123.0378,123.0378,122.4637,122.8696,299102.0
2023-02-02 09:30:00,125.56,126.0,125.23,126.0,73956.0,124.275,124.7105,123.9484,124.7105,73956.0
2023-02-02 09:40:00,125.95,126.35,125.86,126.04,96282.0,124.661,125.0569,124.5719,124.7501,96282.0
2023-02-02 09:50:00,126.13,126.14,125.17,125.17,61384.0,124.8392,124.8491,123.889,123.889,61384.0
2023-02-02 10:00:00,125.13,125.42,124.81,125.25,67876.0,123.8494,124.1365,123.5327,123.9682,67876.0
2023-02-02 10:10:00,125.15,125.83,125.06,125.83,18520.0,123.8692,124.5423,123.7801,124.5423,18520.0
2023-02-02 10:20:00,125.61,125.83,125.39,125.72,20358.0,124.3245,124.5423,124.1068,124.4334,20358.0
2023-02-02 10:30:00,125.85,126.34,125.84,126.22,28246.0,124.5621,125.047,124.5522,124.9283,28246.0
2023-02-02 10:40:00,126.28,126.46,125.96,126.23,16684.0,124.9877,125.1658,124.6709,124.9382,16684.0
2023-02-02 10:50:00,126.19,126.26,125.44,125.67,52304.0,124.8986,124.9679,124.1562,124.3839,52304.0
2023-02-02 11:00:00,125.64,125.9,125.47,125.77,16372.0,124.3542,124.6115,124.1859,124.4829,16372.0
2023-02-02 11:10:00,125.78,126.1,125.61,125.61,19006.0,124.4928,124.8095,124.3245,124.3245,19006.0
2023-02-02 11:20:00,125.59,126.06,125.58,125.98,31004.0,124.3047,124.7699,124.2948,124.6907,31004.0
2023-02-02 11:30:00,125.97,126.16,125.86,125.94,27952.0,124.6808,124.8689,124.5719,124.6511,27952.0
2023-02-02 11:40:00,125.92,125.92,125.7,125.84,17786.0,124.6313,124.6313,124.4136,124.5522,17786.0
2023-02-02 11:50:00,125.92,125.99,125.76,125.77,11762.0,124.6313,124.7006,124.473,124.4829,11762.0
2023-02-02 12:00:00,125.79,125.91,125.7,125.74,10220.0,124.5027,124.6214,124.4136,124.4532,10220.0
2023-02-02 12:10:00,125.67,126.33,125.67,126.27,12710.0,124.3839,125.0371,124.3839,124.9778,12710.0
2023-02-02 12:20:00,126.14,126.6,126.14,126.52,13450.0,124.8491,125.3044,124.8491,125.2252,13450.0
2023-02-02 12:30:00,126.52,126.77,126.49,126.77,11390.0,125.2252,125.4726,125.1955,125.4726,11390.0
2023-02-02 12:40:00,126.73,126.85,126.63,126.83,3200.0,125.433,125.5518,125.3341,125.532,3200.0
2023-02-02 12:50:00,126.67,127.05,126.67,127.0,8870.0,125.3737,125.7498,125.3737,125.7003,8870.0
2023-02-02 13:00:00,126.99,127.23,126.94,126.94,20638.0,125.6904,125.9279,125.6409,125.6409,20638.0
2023-02-02 13:10:00,126.88,127.01,126.86,126.97,6000.0,125.5815,125.7102,125.5617,125.6706,6000.0
2023-02-02 13:20:00,126.99,127.22,126.94,127.14,18132.0,125.6904,125.918,125.6409,125.8388,18132.0
2023-02-02 13:30:00,127.16,127.45,127.14,127.23,14996.0,125.8586,126.1457,125.8388,125.9279,14996.0
2023-02-02 13:40:00,127.31,127.41,127.2,127.33,19556.0,126.0071,126.1061,125.8982,126.0269,19556.0
2023-02-02 13:50:00,127.37,127.76,127.37,127.75,20574.0,126.0665,126.4525,126.0665,126.4426,20574.0
2023-02-02 14:00:00,127.78,127.81,127.31,127.31,18840.0,126.4723,126.502,126.0071,126.0071,18840.0
2023-02-02 14:10:00,127.31,127.33,126.78,126.94,13716.0,126.0071,126.0269,125.4825,125.6409,13716.0
2023-02-02 14:20:00,126.97,126.97,126.61,126.66,6600.0,125.6706,125.6706,125.3143,125.3638,6600.0
2023-02-02 14:30:00,126.61,126.61,125.83,126.01,12678.0,125.3143,125.3143,124.5423,124.7204,12678.0
2023-02-02 14:40:00,125.97,126.0,125.58,125.82,8828.0,124.6808,124.7105,124.2948,124.5324,8828.0
2023-02-02 14:50:00,126.0,126.07,125.42,125.5,8994.0,124.7105,124.7798,124.1365,124.2156,8994.0
2023-02-02 15:00:00,125.38,125.66,125.16,125.25,17618.0,124.0969,124.374,123.8791,123.9682,17618.0
2023-02-02 15:10:00,125.45,125.71,125.44,125.61,10100.0,124.1661,124.4235,124.1562,124.3245,10100.0
2023-02-02 15:20:00,125.7,125.95,125.54,125.72,8614.0,124.4136,124.661,124.2552,124.4334,8614.0
2023-02-02 15:30:00,125.92,126.18,125.83,125.83,15802.0,124.6313,124.8887,124.5423,124.5423,15802.0
2023-02-02 15:40:00,125.9,126.0,125.69,125.79,27988.0,124.6115,124.7105,124.4037,124.5027,27988.0
2023-02-02 15:50:00,126.0,126.81,126.0,126.77,105014.0,124.7105,125.5122,124.7105,125.4726,105014.0
2023-02-03 09:30:00,123.95,124.77,123.75,124.72,13904.0,122.6815,123.4931,122.4835,123.4436,13904.0
2023-02-03 09:40:00,124.89,125.72,124.82,125.64,36696.0,123.6119,124.4334,123.5426,124.3542,36696.0
2023-02-03 09:50:00,125.63,126.0,125.36,125.55,16288.0,124.3443,124.7105,124.0771,124.2651,16288.0
2023-02-03 10:00:00,125.21,125.64,125.04,125.4,16450.0,123.9286,124.3542,123.7603,124.1167,16450.0
2023-02-03 10:10:00,125.3,126.28,125.19,126.13,16834.0,124.0177,124.9877,123.9088,124.8392,16834.0
2023-02-03 10:20:00,126.01,126.39,125.98,126.12,10268.0,124.7204,125.0965,124.6907,124.8293,10268.0
2023-02-03 10:30:00,126.06,126.72,125.92,126.67,10040.0,124.7699,125.4231,124.6313,125.3737,10040.0
2023-02-03 10:40:00,126.66,127.14,126.42,127.09,7516.0,125.3638,125.8388,125.1262,125.7894,7516.0
2023-02-03 10:50:00,126.87,126.92,126.27,126.54,6348.0,125.5716,125.6211,124.9778,125.245,6348.0
2023-02-03 11:00:00,126.64,126.72,126.59,126.62,4000.0,125.344,125.4231,125.2945,125.3242,4000.0
2023-02-03 11:10:00,126.7,127.11,126.64,126.8,12694.0,125.4034,125.8092,125.344,125.5023,12694.0
2023-02-03 11:20:00,126.8,127.03,126.7,126.98,8802.0,125.5023,125.73,125.4034,125.6805,8802.0
2023-02-03 11:30:00,126.9,127.09,126.39,126.39,11088.0,125.6013,125.7894,125.0965,125.0965,11088.0
2023-02-03 11:40:00,126.33,126.76,126.18,126.18,17700.0,125.0371,125.4627,124.8887,124.8887,17700.0
2023-02-03 11:50:00,126.33,126.44,125.94,125.94,7588.0,125.0371,125.146,124.6511,124.6511,7588.0
2023-02-03 12:00:00,125.94,126.31,125.87,126.27,8796.0,124.6511,125.0173,124.5818,124.9778,8796.0
2023-02-03 12:10:00,126.33,126.51,126.24,126.51,4150.0,125.0371,125.2153,124.9481,125.2153,4150.0
2023-02-03 12:20:00,126.47,126.65,126.42,126.61,1800.0,125.1757,125.3539,125.1262,125.3143,1800.0
2023-02-03 12:30:00,126.58,126.67,126.54,126.54,4658.0,125.2846,125.3737,125.245,125.245,4658.0
2023-02-03 12:40:00,126.49,126.7,126.45,126.45,2800.0,125.1955,125.4034,125.1559,125.1559,2800.0
2023-02-03 12:50:00,126.41,126.55,125.61,125.64,7150.0,125.1163,125.2549,124.3245,124.3542,7150.0
2023-02-03 13:00:00,125.62,125.73,125.27,125.28,8000.0,124.3344,124.4433,123.988,123.9979,8000.0
2023-02-03 13:10:00,125.2,125.46,125.2,125.4,19748.0,123.9187,124.176,123.9187,124.1167,19748.0
2023-02-03 13:20:00,125.37,125.45,125.26,125.26,6200.0,124.087,124.1661,123.9781,123.9781,6200.0
2023-02-03 13:30:00,125.2,125.2,124.92,124.98,11460.0,123.9187,123.9187,123.6416,123.701,11460.0
2023-02-03 13:40:00,124.88,124.98,124.42,124.83,16270.0,123.602,123.701,123.1467,123.5525,16270.0
2023-02-03 13:50:00,124.91,125.21,124.91,125.1,2964.0,123.6317,123.9286,123.6317,123.8197,2964.0
2023-02-03 14:00:00,124.83,124.99,124.78,124.89,4700.0,123.5525,123.7109,123.503,123.6119,4700.0
2023-02-03 14:10:00,124.76,124.99,124.7,124.77,6838.0,123.4832,123.7109,123.4238,123.4931,6838.0
2023-02-03 14:20:00,124.82,124.86,124.61,124.67,12500.0,123.5426,123.5822,123.3347,123.3941,12500.0
2023-02-03 14:30:00,124.81,125.07,124.55,124.99,10914.0,123.5327,123.79,123.2754,123.7109,10914.0
2023-02-03 14:40:00,124.96,125.03,124.76,124.76,9582.0,123.6812,123.7504,123.4832,123.4832,9582.0
2023-02-03 14:50:00,124.72,124.75,124.4,124.5,7200.0,123.4436,123.4733,123.1269,123.2259,7200.0
2023-02-03 15:00:00,124.44,124.44,124.08,124.36,22008.0,123.1665,123.1665,122.8102,123.0873,22008.0
2023-02-03 15:10:00,124.35,124.69,124.22,124.64,12464.0,123.0774,123.4139,122.9487,123.3644,12464.0
2023-02-03 15:20:00,124.61,124.64,124.33,124.33,29420.0,123.3347,123.3644,123.0576,123.0576,29420.0
2023-02-03 15:30:00,124.39,124.52,124.16,124.34,58700.0,123.117,123.2457,122.8893,123.0675,58700.0
2023-02-03 15:40:00,124.26,124.5,124.22,124.49,62400.0,122.9883,123.2259,122.9487,123.216,62400.0
2023-02-03 15:50:00,124.33,124.67,124.27,124.49,95252.0,123.0576,123.3941,122.9982,123.216,95252.0
2023-02-06 09:30:00,122.3,123.02,122.3,122.73,21114.0,121.0484,121.761,121.0484,121.474,21114.0
2023-02-06 09:40:00,122.71,122.99,122.33,122.89,13548.0,121.4542,121.7313,121.0781,121.6323,13548.0
2023-02-06 09:50:00,122.82,123.32,122.75,123.32,20256.0,121.5631,122.0579,121.4938,122.0579,20256.0
2023-02-06 10:00:00,123.33,124.1,123.25,124.07,70726.0,122.0678,122.83,121.9887,122.8003,70726.0
2023-02-06 10:10:00,124.06,124.1,122.93,122.95,73828.0,122.7904,122.83,121.6719,121.6917,73828.0
2023-02-06 10:20:00,122.87,122.9,122.46,122.61,22310.0,121.6125,121.6422,121.2067,121.3552,22310.0
2023-02-06 10:30:00,122.52,122.9,122.3,122.89,20976.0,121.2661,121.6422,121.0484,121.6323,20976.0
2023-02-06 10:40:00,122.88,123.1,122.75,123.08,14676.0,121.6224,121.8402,121.4938,121.8204,14676.0
2023-02-06 10:50:00,123.05,123.6,123.05,123.6,4870.0,121.7907,122.3351,121.7907,122.3351,4870.0
2023-02-06 11:00:00,123.31,123.62,123.19,123.27,15656.0,122.048,122.3549,121.9293,122.0085,15656.0
2023-02-06 11:10:00,123.3,123.77,123.19,123.74,7072.0,122.0381,122.5033,121.9293,122.4736,7072.0
2023-02-06 11:20:00,123.68,123.83,123.57,123.81,17178.0,122.4143,122.5627,122.3054,122.5429,17178.0
2023-02-06 11:30:00,123.85,124.03,123.58,123.71,8106.0,122.5825,122.7607,122.3153,122.444,8106.0
2023-02-06 11:40:00,123.42,123.58,123.2,123.2,2400.0,122.1569,122.3153,121.9392,121.9392,2400.0
2023-02-06 11:50:00,123.23,123.39,122.95,123.09,2800.0,121.9689,122.1272,121.6917,121.8303,2800.0
2023-02-06 12:00:00,123.04,123.08,122.83,123.02,6000.0,121.7808,121.8204,121.573,121.761,6000.0
2023-02-06 12:10:00,123.14,123.14,122.92,122.92,3200.0,121.8798,121.8798,121.662,121.662,3200.0
2023-02-06 12:20:00,122.88,123.0,122.83,123.0,1200.0,121.6224,121.7412,121.573,121.7412,1200.0
2023-02-06 12:30:00,123.19,123.2,123.14,123.2,1600.0,121.9293,121.9392,121.8798,121.9392,1600.0
2023-02-06 12:40:00,123.05,123.05,123.05,123.05,200.0,121.7907,121.7907,121.7907,121.7907,200.0
2023-02-06 12:50:00,123.1,123.1,122.88,122.88,600.0,121.8402,121.8402,121.6224,121.6224,600.0
2023-02-06 13:00:00,122.76,122.76,122.58,122.67,2386.0,121.5037,121.5037,121.3255,121.4146,2386.0
2023-02-06 13:10:00,122.64,122.83,122.4,122.83,5658.0,121.3849,121.573,121.1474,121.573,5658.0
2023-02-06 13:20:00,122.68,122.68,122.64,122.64,400.0,121.4245,121.4245,121.3849,121.3849,400.0
2023-02-06 13:30:00,122.62,122.64,122.62,122.64,400.0,121.3651,121.3849,121.3651,121.3849,400.0
2023-02-06 13:40:00,122.55,122.55,122.39,122.41,1400.0,121.2958,121.2958,121.1375,121.1573,1400.0
2023-02-06 13:50:00,122.44,122.44,122.44,122.44,400.0,121.1869,121.1869,121.1869,121.1869,400.0
2023-02-06 14:00:00,122.67,122.78,122.65,122.7,8732.0,121.4146,121.5235,121.3948,121.4443,8732.0
2023-02-06 14:10:00,122.68,122.89,122.68,122.8,2400.0,121.4245,121.6323,121.4245,121.5433,2400.0
2023-02-06 14:20:00,122.78,122.9,122.67,122.67,3400.0,121.5235,121.6422,121.4146,121.4146,3400.0
2023-02-06 14:30:00,122.61,122.61,122.28,122.31,9836.0,121.3552,121.3552,121.0286,121.0583,9836.0
2023-02-06 14:40:00,122.28,122.58,122.21,122.58,5818.0,121.0286,121.3255,120.9593,121.3255,5818.0
2023-02-06 14:50:00,122.52,122.67,122.45,122.64,2600.0,121.2661,121.4146,121.1968,121.3849,2600.0
2023-02-06 15:00:00,122.64,122.65,122.32,122.39,15398.0,121.3849,121.3948,121.0682,121.1375,15398.0
2023-02-06 15:10:00,122.39,122.39,122.17,122.34,4200.0,121.1375,121.1375,120.9197,121.088,4200.0
2023-02-06 15:20:00,122.38,122.38,122.02,122.09,5710.0,121.1276,121.1276,120.7712,120.8405,5710.0
2023-02-06 15:30:00,122.04,122.36,121.91,122.3,25124.0,120.791,121.1078,120.6624,121.0484,25124.0
2023-02-06 15:40:00,122.45,122.48,122.21,122.38,25894.0,121.1968,121.2265,120.9593,121.1276,25894.0
2023-02-06 15:50:00,122.31,122.64,122.31,122.43,45866.0,121.0583,121.3849,121.0583,121.1771,45866.0
2023-02-07 09:30:00,122.9,123.22,122.64,122.88,12672.0,121.6422,121.959,121.3849,121.6224,12672.0
2023-02-07 09:40:00,122.97,123.2,122.86,123.0,4464.0,121.7115,121.9392,121.6027,121.7412,4464.0
2023-02-07 09:50:00,123.06,123.5,123.01,123.01,13586.0,121.8006,122.2361,121.7511,121.7511,13586.0
2023-02-07 10:00:00,123.17,123.25,122.99,123.19,4800.0,121.9095,121.9887,121.7313,121.9293,4800.0
2023-02-07 10:10:00,122.92,123.08,122.8,123.08,4878.0,121.662,121.8204,121.5433,121.8204,4878.0
2023-02-07 10:20:00,123.1,123.16,122.52,122.53,6428.0,121.8402,121.8996,121.2661,121.276,6428.0
2023-02-07 10:30:00,122.71,122.75,122.63,122.7,2200.0,121.4542,121.4938,121.375,121.4443,2200.0
2023-02-07 10:40:00,122.67,122.92,122.67,122.86,6318.0,121.4146,121.662,121.4146,121.6027,6318.0
2023-02-07 10:50:00,122.99,123.07,122.82,122.82,3800.0,121.7313,121.8105,121.5631,121.5631,3800.0
2023-02-07 11:00:00,122.88,123.48,122.88,123.43,30672.0,121.6224,122.2163,121.6224,122.1668,30672.0
2023-02-07 11:10:00,123.42,123.42,123.25,123.26,6210.0,122.1569,122.1569,121.9887,121.9986,6210.0
2023-02-07 11:20:00,123.3,123.3,123.08,123.18,11802.0,122.0381,122.0381,121.8204,121.9194,11802.0
2023-02-07 11:30:00,123.24,123.54,123.21,123.47,16868.0,121.9788,122.2757,121.9491,122.2064,16868.0
2023-02-07 11:40:00,123.45,123.53,123.44,123.53,2770.0,122.1866,122.2658,122.1767,122.2658,2770.0
2023-02-07 11:50:00,123.55,123.61,123.42,123.52,12504.0,122.2856,122.345,122.1569,122.2559,12504.0
2023-02-07 12:00:00,123.44,123.77,123.44,123.71,3200.0,122.1767,122.5033,122.1767,122.444,3200.0
2023-02-07 12:10:00,123.81,123.81,123.7,123.76,800.0,122.5429,122.5429,122.4341,122.4934,800.0
2023-02-07 12:20:00,123.5,123.5,123.32,123.39,3700.0,122.2361,122.2361,122.0579,122.1272,3700.0
2023-02-07 12:30:00,123.49,123.5,123.42,123.49,2874.0,122.2262,122.2361,122.1569,122.2262,2874.0
2023-02-07 12:40:00,123.61,124.97,123.43,124.97,34514.0,122.345,123.6911,122.1668,123.6911,34514.0
2023-02-07 12:50:00,125.02,126.29,124.81,125.86,100758.0,123.7405,124.9975,123.5327,124.5719,100758.0
2023-02-07 13:00:00,125.95,126.03,125.04,125.13,12822.0,124.661,124.7402,123.7603,123.8494,12822.0
2023-02-07 13:10:00,125.17,125.21,124.14,124.67,19910.0,123.889,123.9286,122.8696,123.3941,19910.0
2023-02-07 13:20:00,124.56,124.59,123.73,123.75,68842.0,123.2853,123.3149,122.4637,122.4835,68842.0
2023-02-07 13:30:00,123.57,123.57,122.51,122.94,66900.0,122.3054,122.3054,121.2562,121.6818,66900.0
2023-02-07 13:40:00,123.06,123.58,122.71,122.73,17442.0,121.8006,122.3153,121.4542,121.474,17442.0
2023-02-07 13:50:00,122.75,123.41,122.75,123.27,11200.0,121.4938,122.147,121.4938,122.0085,11200.0
2023-02-07 14:00:00,123.41,124.48,123.41,124.33,7010.0,122.147,123.2061,122.147,123.0576,7010.0
2023-02-07 14:10:00,124.2,124.82,124.2,124.82,51814.0,122.9289,123.5426,122.9289,123.5426,51814.0
2023-02-07 14:20:00,124.71,124.85,124.52,124.67,6928.0,123.4337,123.5723,123.2457,123.3941,6928.0
2023-02-07 14:30:00,124.61,125.26,124.61,125.1,5900.0,123.3347,123.9781,123.3347,123.8197,5900.0
2023-02-07 14:40:00,124.97,125.29,124.97,125.1,6000.0,123.6911,124.0078,123.6911,123.8197,6000.0
2023-02-07 14:50:00,125.16,125.41,125.08,125.37,9520.0,123.8791,124.1266,123.7999,124.087,9520.0
2023-02-07 15:00:00,125.39,125.66,124.92,124.92,12676.0,124.1068,124.374,123.6416,123.6416,12676.0
2023-02-07 15:10:00,125.06,125.52,125.06,125.52,10374.0,123.7801,124.2354,123.7801,124.2354,10374.0
2023-02-07 15:20:00,125.55,126.02,125.52,125.98,34954.0,124.2651,124.7303,124.2354,124.6907,34954.0
2023-02-07 15:30:00,125.97,125.99,125.7,125.89,41598.0,124.6808,124.7006,124.4136,124.6016,41598.0
2023-02-07 15:40:00,125.92,126.15,125.78,125.95,64062.0,124.6313,124.859,124.4928,124.661,64062.0
2023-02-07 15:50:00,125.95,126.63,125.95,126.07,204982.0,124.661,125.3341,124.661,124.7798,204982.0
2023-02-08 09:30:00,125.45,126.25,125.38,126.15,53116.0,124.1661,124.958,124.0969,124.859,53116.0
2023-02-08 09:40:00,126.1,126.33,125.91,125.91,7250.0,124.8095,125.0371,124.6214,124.6214,7250.0
2023-02-08 09:50:00,125.84,125.84,125.37,125.71,17154.0,124.5522,124.5522,124.087,124.4235,17154.0
2023-02-08 10:00:00,125.39,125.76,125.35,125.57,6098.0,124.1068,124.473,124.0672,124.2849,6098.0
2023-02-08 10:10:00,125.69,126.01,125.59,126.01,2094.0,124.4037,124.7204,124.3047,124.7204,2094.0
2023-02-08 10:20:00,125.95,125.95,125.4,125.4,3200.0,124.661,124.661,124.1167,124.1167,3200.0
2023-02-08 10:30:00,125.36,125.36,124.61,125.13,16264.0,124.0771,124.0771,123.3347,123.8494,16264.0
2023-02-08 10:40:00,125.16,125.21,124.89,125.18,9200.0,123.8791,123.9286,123.6119,123.8989,9200.0
2023-02-08 10:50:00,125.17,125.17,124.73,124.83,12634.0,123.889,123.889,123.4535,123.5525,12634.0
2023-02-08 11:00:00,124.71,124.81,124.54,124.67,5694.0,123.4337,123.5327,123.2655,123.3941,5694.0
2023-02-08 11:10:00,124.77,124.79,124.41,124.74,22058.0,123.4931,123.5129,123.1368,123.4634,22058.0
2023-02-08 11:20:00,124.67,124.71,124.0,124.26,15000.0,123.3941,123.4337,122.731,122.9883,15000.0
2023-02-08 11:30:00,124.27,124.36,124.11,124.28,16120.0,122.9982,123.0873,122.8399,123.0081,16120.0
2023-02-08 11:40:00,124.28,124.28,123.91,124.1,100738.0,123.0081,123.0081,122.6419,122.83,100738.0
2023-02-08 11:50:00,124.14,124.65,124.06,124.65,15520.0,122.8696,123.3743,122.7904,123.3743,15520.0
2023-02-08 12:00:00,124.55,124.56,124.23,124.38,4152.0,123.2754,123.2853,122.9586,123.1071,4152.0
2023-02-08 12:10:00,124.44,124.53,124.29,124.53,1800.0,123.1665,123.2556,123.018,123.2556,1800.0
2023-02-08 12:20:00,124.63,124.74,124.51,124.51,7070.0,123.3545,123.4634,123.2358,123.2358,7070.0
2023-02-08 12:30:00,124.75,124.75,124.35,124.35,7000.0,123.4733,123.4733,123.0774,123.0774,7000.0
2023-02-08 12:40:00,124.35,124.48,124.3,124.48,11982.0,123.0774,123.2061,123.0279,123.2061,11982.0
2023-02-08 12:50:00,124.47,124.7,124.47,124.66,9224.0,123.1962,123.4238,123.1962,123.3842,9224.0
2023-02-08 13:00:00,124.72,124.96,124.6,124.83,16000.0,123.4436,123.6812,123.3248,123.5525,16000.0
2023-02-08 13:10:00,124.76,124.83,124.51,124.56,10238.0,123.4832,123.5525,123.2358,123.2853,10238.0
2023-02-08 13:20:00,124.7,124.72,124.41,124.46,2800.0,123.4238,123.4436,123.1368,123.1863,2800.0
2023-02-08 13:30:00,124.33,124.52,124.28,124.36,5900.0,123.0576,123.2457,123.0081,123.0873,5900.0
2023-02-08 13:40:00,124.35,124.39,124.21,124.24,12720.0,123.0774,123.117,122.9388,122.9685,12720.0
2023-02-08 13:50:00,124.21,124.32,124.16,124.28,11874.0,122.9388,123.0477,122.8893,123.0081,11874.0
2023-02-08 14:00:00,124.22,124.29,124.1,124.26,5600.0,122.9487,123.018,122.83,122.9883,5600.0
2023-02-08 14:10:00,124.37,124.64,124.35,124.57,4600.0,123.0972,123.3644,123.0774,123.2952,4600.0
2023-02-08 14:20:00,124.53,124.53,124.33,124.36,4400.0,123.2556,123.2556,123.0576,123.0873,4400.0
2023-02-08 14:30:00,124.38,124.41,124.29,124.4,3000.0,123.1071,123.1368,123.018,123.1269,3000.0
2023-02-08 14:40:00,124.37,124.37,123.92,123.92,7442.0,123.0972,123.0972,122.6518,122.6518,7442.0
2023-02-08 14:50:00,123.92,124.08,123.92,124.07,9200.0,122.6518,122.8102,122.6518,122.8003,9200.0
2023-02-08 15:00:00,124.04,124.08,123.5,123.56,16022.0,122.7706,122.8102,122.2361,122.2955,16022.0
2023-02-08 15:10:00,123.46,123.57,123.31,123.31,12746.0,122.1965,122.3054,122.048,122.048,12746.0
2023-02-08 15:20:00,123.41,123.67,123.41,123.53,9900.0,122.147,122.4044,122.147,122.2658,9900.0
2023-02-08 15:30:00,123.56,123.92,123.56,123.91,12662.0,122.2955,122.6518,122.2955,122.6419,12662.0
2023-02-08 15:40:00,123.92,124.0,123.56,123.61,20594.0,122.6518,122.731,122.2955,122.345,20594.0
2023-02-08 15:50:00,123.67,124.0,123.51,123.6,86764.0,122.4044,122.731,122.246,122.3351,86764.0
2023-02-09 09:30:00,125.97,126.27,125.75,126.08,18414.0,124.6808,124.9778,124.4631,124.7897,18414.0
2023-02-09 09:40:00,126.39,126.67,126.01,126.64,21134.0,125.0965,125.3737,124.7204,125.344,21134.0
2023-02-09 09:50:00,126.72,126.79,126.38,126.63,39246.0,125.4231,125.4924,125.0866,125.3341,39246.0
2023-02-09 10:00:00,126.58,127.1,126.58,126.92,22446.0,125.2846,125.7993,125.2846,125.6211,22446.0
2023-02-09 10:10:00,126.91,127.26,126.91,127.26,9542.0,125.6112,125.9576,125.6112,125.9576,9542.0
2023-02-09 10:20:00,127.17,127.28,126.16,126.29,15364.0,125.8685,125.9774,124.8689,124.9975,15364.0
2023-02-09 10:30:00,126.21,126.67,126.2,126.65,8418.0,124.9184,125.3737,124.9085,125.3539,8418.0
2023-02-09 10:40:00,126.65,126.72,126.42,126.65,5018.0,125.3539,125.4231,125.1262,125.3539,5018.0
2023-02-09 10:50:00,126.72,126.72,126.39,126.67,3824.0,125.4231,125.4231,125.0965,125.3737,3824.0
2023-02-09 11:00:00,126.67,126.67,126.03,126.49,8360.0,125.3737,125.3737,124.7402,125.1955,8360.0
2023-02-09 11:10:00,126.45,126.57,126.38,126.47,6776.0,125.1559,125.2747,125.0866,125.1757,6776.0
2023-02-09 11:20:00,126.23,126.26,125.98,126.1,15592.0,124.9382,124.9679,124.6907,124.8095,15592.0
2023-02-09 11:30:00,126.04,126.19,125.79,126.19,12002.0,124.7501,124.8986,124.5027,124.8986,12002.0
2023-02-09 11:40:00,126.22,126.23,125.82,125.97,8764.0,124.9283,124.9382,124.5324,124.6808,8764.0
2023-02-09 11:50:00,125.86,126.04,125.81,126.04,8606.0,124.5719,124.7501,124.5225,124.7501,8606.0
2023-02-09 12:00:00,126.0,126.3,125.98,126.28,8222.0,124.7105,125.0074,124.6907,124.9877,8222.0
2023-02-09 12:10:00,126.31,126.46,126.13,126.46,10826.0,125.0173,125.1658,124.8392,125.1658,10826.0
2023-02-09 12:20:00,126.41,126.55,126.24,126.24,7908.0,125.1163,125.2549,124.9481,124.9481,7908.0
2023-02-09 12:30:00,126.19,126.22,125.45,125.46,11956.0,124.8986,124.9283,124.1661,124.176,11956.0
2023-02-09 12:40:00,125.44,125.58,125.13,125.15,7200.0,124.1562,124.2948,123.8494,123.8692,7200.0
2023-02-09 12:50:00,125.11,125.63,125.07,125.61,67444.0,123.8296,124.3443,123.79,124.3245,67444.0
2023-02-09 13:00:00,125.57,125.59,125.26,125.51,8530.0,124.2849,124.3047,123.9781,124.2255,8530.0
2023-02-09 13:10:00,125.6,125.6,125.37,125.55,1800.0,124.3146,124.3146,124.087,124.2651,1800.0
2023-02-09 13:20:00,125.55,125.66,125.54,125.6,2000.0,124.2651,124.374,124.2552,124.3146,2000.0
2023-02-09 13:30:00,125.48,125.76,125.37,125.41,3144.0,124.1958,124.473,124.087,124.1266,3144.0
2023-02-09 13:40:00,125.18,125.39,125.16,125.39,2484.0,123.8989,124.1068,123.8791,124.1068,2484.0
2023-02-09 13:50:00,125.35,125.39,125.07,125.08,7392.0,124.0672,124.1068,123.79,123.7999,7392.0
2023-02-09 14:00:00,125.14,125.33,125.14,125.18,4854.0,123.8593,124.0474,123.8593,123.8989,4854.0
2023-02-09 14:10:00,125.2,125.2,124.83,124.83,6640.0,123.9187,123.9187,123.5525,123.5525,6640.0
2023-02-09 14:20:00,124.83,124.92,124.51,124.51,26388.0,123.5525,123.6416,123.2358,123.2358,26388.0
2023-02-09 14:30:00,124.5,124.63,124.25,124.25,28844.0,123.2259,123.3545,122.9784,122.9784,28844.0
2023-02-09 14:40:00,124.26,124.57,124.25,124.53,18738.0,122.9883,123.2952,122.9784,123.2556,18738.0
2023-02-09 14:50:00,124.56,124.61,124.39,124.39,12302.0,123.2853,123.3347,123.117,123.117,12302.0
2023-02-09 15:00:00,124.42,124.46,123.87,124.28,22200.0,123.1467,123.1863,122.6023,123.0081,22200.0
2023-02-09 15:10:00,124.29,124.29,123.86,123.89,14108.0,123.018,123.018,122.5924,122.6221,14108.0
2023-02-09 15:20:00,123.91,124.01,123.58,123.7,22456.0,122.6419,122.7409,122.3153,122.4341,22456.0
2023-02-09 15:30:00,123.66,123.66,123.19,123.66,26914.0,122.3945,122.3945,121.9293,122.3945,26914.0
2023-02-09 15:40:00,123.7,124.05,123.61,123.86,33942.0,122.4341,122.7805,122.345,122.5924,33942.0
2023-02-09 15:50:00,123.95,124.51,123.95,124.13,43334.0,122.6815,123.2358,122.6815,122.8597,43334.0
2023-02-10 09:30:00,122.74,123.11,122.42,122.6,21318.0,121.4839,121.8501,121.1672,121.3453,21318.0
2023-02-10 09:40:00,122.3,122.53,121.97,122.29,28396.0,121.0484,121.276,120.7218,121.0385,28396.0
2023-02-10 09:50:00,122.33,122.54,121.83,121.98,128166.0,121.0781,121.2859,120.5832,120.7317,128166.0
2023-02-10 10:00:00,121.86,121.86,121.19,121.74,24060.0,120.6129,120.6129,119.9497,120.4941,24060.0
2023-02-10 10:10:00,121.76,122.57,121.76,122.5,26894.0,120.5139,121.3156,120.5139,121.2463,26894.0
2023-02-10 10:20:00,122.54,122.77,122.27,122.33,12244.0,121.2859,121.5136,121.0187,121.0781,12244.0
2023-02-10 10:30:00,122.36,122.62,122.27,122.33,9592.0,121.1078,121.3651,121.0187,121.0781,9592.0
2023-02-10 10:40:00,122.35,122.35,121.99,122.14,14768.0,121.0979,121.0979,120.7416,120.89,14768.0
2023-02-10 10:50:00,122.1,122.1,121.75,121.95,4756.0,120.8504,120.8504,120.504,120.702,4756.0
2023-02-10 11:00:00,121.93,122.14,121.86,122.08,6866.0,120.6822,120.89,120.6129,120.8306,6866.0
2023-02-10 11:10:00,122.11,122.2,121.78,122.15,11520.0,120.8603,120.9494,120.5337,120.8999,11520.0
2023-02-10 11:20:00,122.1,122.15,121.77,121.86,19988.0,120.8504,120.8999,120.5238,120.6129,19988.0
2023-02-10 11:30:00,121.85,121.85,121.51,121.6,11396.0,120.603,120.603,120.2665,120.3555,11396.0
2023-02-10 11:40:00,121.58,121.7,121.48,121.56,18494.0,120.3358,120.4545,120.2368,120.316,18494.0
2023-02-10 11:50:00,121.57,121.58,121.36,121.46,5800.0,120.3259,120.3358,120.118,120.217,5800.0
2023-02-10 12:00:00,121.35,121.51,121.05,121.09,10068.0,120.1081,120.2665,119.8112,119.8508,10068.0
2023-02-10 12:10:00,121.2,121.2,120.78,120.85,14610.0,119.9596,119.9596,119.5439,119.6132,14610.0
2023-02-10 12:20:00,120.96,121.16,120.8,120.83,11602.0,119.7221,119.92,119.5637,119.5934,11602.0
2023-02-10 12:30:00,120.91,121.21,120.88,121.13,10454.0,119.6726,119.9695,119.6429,119.8904,10454.0
2023-02-10 12:40:00,121.17,121.37,121.14,121.19,5398.0,119.9299,120.1279,119.9003,119.9497,5398.0
2023-02-10 12:50:00,121.31,121.48,121.26,121.48,4200.0,120.0685,120.2368,120.019,120.2368,4200.0
2023-02-10 13:00:00,121.53,121.64,121.38,121.58,8340.0,120.2863,120.3951,120.1378,120.3358,8340.0
2023-02-10 13:10:00,121.53,122.08,121.53,122.06,9714.0,120.2863,120.8306,120.2863,120.8108,9714.0
2023-02-10 13:20:00,122.1,122.26,122.01,122.01,4822.0,120.8504,121.0088,120.7613,120.7613,4822.0
2023-02-10 13:30:00,121.88,121.88,121.69,121.69,3062.0,120.6327,120.6327,120.4446,120.4446,3062.0
2023-02-10 13:40:00,121.73,121.73,121.44,121.58,5062.0,120.4842,120.4842,120.1972,120.3358,5062.0
2023-02-10 13:50:00,121.54,121.6,121.33,121.35,4604.0,120.2962,120.3555,120.0883,120.1081,4604.0
2023-02-10 14:00:00,121.37,121.37,121.22,121.29,5918.0,120.1279,120.1279,119.9794,120.0487,5918.0
2023-02-10 14:10:00,121.38,121.46,121.29,121.3,4000.0,120.1378,120.217,120.0487,120.0586,4000.0
2023-02-10 14:20:00,121.38,121.46,121.14,121.14,2800.0,120.1378,120.217,119.9003,119.9003,2800.0
2023-02-10 14:30:00,121.2,121.48,121.14,121.42,9122.0,119.9596,120.2368,119.9003,120.1774,9122.0
2023-02-10 14:40:00,121.36,121.36,121.14,121.25,17634.0,120.118,120.118,119.9003,120.0091,17634.0
2023-02-10 14:50:00,121.29,121.57,121.26,121.52,6600.0,120.0487,120.3259,120.019,120.2764,6600.0
2023-02-10 15:00:00,121.66,121.8,121.56,121.77,12904.0,120.4149,120.5535,120.316,120.5238,12904.0
2023-02-10 15:10:00,121.77,121.89,121.63,121.72,9206.0,120.5238,120.6426,120.3852,120.4743,9206.0
2023-02-10 15:20:00,121.66,121.77,121.58,121.72,11012.0,120.4149,120.5238,120.3358,120.4743,11012.0
2023-02-10 15:30:00,121.78,121.98,121.71,121.96,24762.0,120.5337,120.7317,120.4644,120.7119,24762.0
2023-02-10 15:40:00,121.92,122.2,121.79,122.2,27208.0,120.6723,120.9494,120.5436,120.9494,27208.0
2023-02-10 15:50:00,122.06,122.27,121.96,122.04,44988.0,120.8108,121.0187,120.7119,120.791,44988.0
2023-02-13 09:30:00,122.53,122.61,121.64,122.14,10864.0,121.276,121.3552,120.3951,120.89,10864.0
2023-02-13 09:40:00,122.25,122.79,122.1,122.71,5252.0,120.9989,121.5334,120.8504,121.4542,5252.0
2023-02-13 09:50:00,122.74,123.08,122.52,122.96,10388.0,121.4839,121.8204,121.2661,121.7016,10388.0
2023-02-13 10:00:00,122.97,122.97,122.47,122.5,11638.0,121.7115,121.7115,121.2166,121.2463,11638.0
2023-02-13 10:10:00,122.5,122.6,122.29,122.5,12020.0,121.2463,121.3453,121.0385,121.2463,12020.0
2023-02-13 10:20:00,122.34,122.86,122.33,122.86,2800.0,121.088,121.6027,121.0781,121.6027,2800.0
2023-02-13 10:30:00,122.86,123.01,122.63,122.83,5950.0,121.6027,121.7511,121.375,121.573,5950.0
2023-02-13 10:40:00,122.86,123.23,122.78,123.23,3000.0,121.6027,121.9689,121.5235,121.9689,3000.0
2023-02-13 10:50:00,123.28,123.37,123.16,123.16,17800.0,122.0184,122.1074,121.8996,121.8996,17800.0
2023-02-13 11:00:00,123.23,123.36,123.23,123.3,3386.0,121.9689,122.0975,121.9689,122.0381,3386.0
2023-02-13 11:10:00,123.34,123.69,123.29,123.63,4746.0,122.0777,122.4242,122.0283,122.3648,4746.0
2023-02-13 11:20:00,123.67,123.67,123.47,123.53,4472.0,122.4044,122.4044,122.2064,122.2658,4472.0
2023-02-13 11:30:00,123.52,123.52,123.13,123.23,5000.0,122.2559,122.2559,121.8699,121.9689,5000.0
2023-02-13 11:40:00,123.3,123.79,123.3,123.79,2000.0,122.0381,122.5231,122.0381,122.5231,2000.0
2023-02-13 11:50:00,123.63,123.63,123.44,123.45,5000.0,122.3648,122.3648,122.1767,122.1866,5000.0
2023-02-13 12:00:00,123.59,123.64,123.59,123.64,800.0,122.3252,122.3747,122.3252,122.3747,800.0
2023-02-13 12:10:00,123.68,123.89,123.63,123.89,2300.0,122.4143,122.6221,122.3648,122.6221,2300.0
2023-02-13 12:20:00,123.91,123.94,123.81,123.81,600.0,122.6419,122.6716,122.5429,122.5429,600.0
2023-02-13 12:30:00,123.77,123.77,123.74,123.74,400.0,122.5033,122.5033,122.4736,122.4736,400.0
2023-02-13 12:40:00,123.89,124.0,123.89,123.98,3200.0,122.6221,122.731,122.6221,122.7112,3200.0
2023-02-13 12:50:00,123.98,123.98,123.75,123.75,2506.0,122.7112,122.7112,122.4835,122.4835,2506.0
2023-02-13 13:00:00,123.76,123.88,123.58,123.58,2696.0,122.4934,122.6122,122.3153,122.3153,2696.0
2023-02-13 13:10:00,123.6,123.82,123.6,123.8,1800.0,122.3351,122.5528,122.3351,122.533,1800.0
2023-02-13 13:20:00,124.04,124.04,123.97,123.98,1400.0,122.7706,122.7706,122.7013,122.7112,1400.0
2023-02-13 13:30:00,124.1,124.13,123.94,123.96,2838.0,122.83,122.8597,122.6716,122.6914,2838.0
2023-02-13 13:40:00,123.99,123.99,123.82,123.9,2200.0,122.7211,122.7211,122.5528,122.632,2200.0
2023-02-13 13:50:00,123.91,123.99,123.88,123.97,3912.0,122.6419,122.7211,122.6122,122.7013,3912.0
2023-02-13 14:00:00,123.99,124.05,123.84,123.88,4200.0,122.7211,122.7805,122.5726,122.6122,4200.0
2023-02-13 14:10:00,123.85,123.88,123.63,123.72,7636.0,122.5825,122.6122,122.3648,122.4538,7636.0
2023-02-13 14:20:00,123.77,123.81,123.61,123.61,3168.0,122.5033,122.5429,122.345,122.345,3168.0
2023-02-13 14:30:00,123.63,123.67,123.43,123.56,5890.0,122.3648,122.4044,122.1668,122.2955,5890.0
2023-02-13 14:40:00,123.61,123.61,123.28,123.32,4000.0,122.345,122.345,122.0184,122.0579,4000.0
2023-02-13 14:50:00,123.28,123.53,123.28,123.47,3666.0,122.0184,122.2658,122.0184,122.2064,3666.0
2023-02-13 15:00:00,123.6,123.76,123.39,123.74,4904.0,122.3351,122.4934,122.1272,122.4736,4904.0
2023-02-13 15:10:00,123.76,123.86,123.67,123.85,6006.0,122.4934,122.5924,122.4044,122.5825,6006.0
2023-02-13 15:20:00,123.86,123.88,123.7,123.79,14642.0,122.5924,122.6122,122.4341,122.5231,14642.0
2023-02-13 15:30:00,123.81,123.95,123.81,123.88,14194.0,122.5429,122.6815,122.5429,122.6122,14194.0
2023-02-13 15:40:00,123.88,123.97,123.77,123.81,14952.0,122.6122,122.7013,122.5033,122.5429,14952.0
2023-02-13 15:50:00,123.58,123.79,123.42,123.79,58530.0,122.3153,122.5231,122.1569,122.5231,58530.0
2023-02-14 09:30:00,123.02,123.73,122.35,123.73,18838.0,121.761,122.4637,121.0979,122.4637,18838.0
2023-02-14 09:40:00,123.66,124.89,123.61,124.89,54530.0,122.3945,123.6119,122.345,123.6119,54530.0
2023-02-14 09:50:00,124.92,125.57,124.61,125.53,37646.0,123.6416,124.2849,123.3347,124.2453,37646.0
2023-02-14 10:00:00,125.54,126.36,125.54,126.26,88176.0,124.2552,125.0668,124.2552,124.9679,88176.0
2023-02-14 10:10:00,126.27,126.66,125.98,126.0,18144.0,124.9778,125.3638,124.6907,124.7105,18144.0
2023-02-14 10:20:00,126.14,126.24,125.71,125.82,8690.0,124.8491,124.9481,124.4235,124.5324,8690.0
2023-02-14 10:30:00,125.83,126.05,124.64,124.64,29028.0,124.5423,124.76,123.3644,123.3644,29028.0
2023-02-14 10:40:00,124.51,124.64,123.8,124.51,42436.0,123.2358,123.3644,122.533,123.2358,42436.0
2023-02-14 10:50:00,124.46,124.5,123.88,124.49,32462.0,123.1863,123.2259,122.6122,123.216,32462.0
2023-02-14 11:00:00,124.53,125.2,124.53,124.82,10538.0,123.2556,123.9187,123.2556,123.5426,10538.0
2023-02-14 11:10:00,124.83,125.2,124.83,125.2,4708.0,123.5525,123.9187,123.5525,123.9187,4708.0
2023-02-14 11:20:00,125.21,125.41,124.33,124.49,42388.0,123.9286,124.1266,123.0576,123.216,42388.0
2023-02-14 11:30:00,124.32,124.45,124.11,124.25,13470.0,123.0477,123.1764,122.8399,122.9784,13470.0
2023-02-14 11:40:00,124.23,124.42,123.96,124.33,39162.0,122.9586,123.1467,122.6914,123.0576,39162.0
2023-02-14 11:50:00,124.3,124.55,124.0,124.55,14776.0,123.0279,123.2754,122.731,123.2754,14776.0
2023-02-14 12:00:00,124.54,124.76,124.53,124.71,7292.0,123.2655,123.4832,123.2556,123.4337,7292.0
2023-02-14 12:10:00,124.8,124.93,124.76,124.85,8100.0,123.5228,123.6515,123.4832,123.5723,8100.0
2023-02-14 12:20:00,124.85,124.99,124.85,124.99,5400.0,123.5723,123.7109,123.5723,123.7109,5400.0
2023-02-14 12:30:00,124.94,125.14,124.94,124.99,2400.0,123.6614,123.8593,123.6614,123.7109,2400.0
2023-02-14 12:40:00,125.06,125.22,124.94,125.04,4060.0,123.7801,123.9385,123.6614,123.7603,4060.0
2023-02-14 12:50:00,124.96,125.14,124.83,125.11,11160.0,123.6812,123.8593,123.5525,123.8296,11160.0
2023-02-14 13:00:00,125.17,125.96,125.17,125.78,44472.0,123.889,124.6709,123.889,124.4928,44472.0
2023-02-14 13:10:00,125.78,126.14,125.6,126.14,19942.0,124.4928,124.8491,124.3146,124.8491,19942.0
2023-02-14 13:20:00,125.94,125.96,125.55,125.8,10572.0,124.6511,124.6709,124.2651,124.5126,10572.0
2023-02-14 13:30:00,125.85,125.97,125.81,125.92,5408.0,124.5621,124.6808,124.5225,124.6313,5408.0
2023-02-14 13:40:00,125.96,126.0,125.57,125.86,8364.0,124.6709,124.7105,124.2849,124.5719,8364.0
2023-02-14 13:50:00,125.9,125.99,125.83,125.97,3512.0,124.6115,124.7006,124.5423,124.6808,3512.0
2023-02-14 14:00:00,125.76,126.15,125.42,125.56,9186.0,124.473,124.859,124.1365,124.275,9186.0
2023-02-14 14:10:00,125.66,126.0,125.66,125.96,5300.0,124.374,124.7105,124.374,124.6709,5300.0
2023-02-14 14:20:00,125.94,126.08,125.89,125.99,6230.0,124.6511,124.7897,124.6016,124.7006,6230.0
2023-02-14 14:30:00,126.12,126.54,126.12,126.42,17650.0,124.8293,125.245,124.8293,125.1262,17650.0
2023-02-14 14:40:00,126.42,126.53,126.36,126.53,12596.0,125.1262,125.2351,125.0668,125.2351,12596.0
2023-02-14 14:50:00,126.53,126.57,126.26,126.42,6478.0,125.2351,125.2747,124.9679,125.1262,6478.0
2023-02-14 15:00:00,126.44,126.54,126.31,126.32,5138.0,125.146,125.245,125.0173,125.0272,5138.0
2023-02-14 15:10:00,126.29,126.42,126.07,126.38,23646.0,124.9975,125.1262,124.7798,125.0866,23646.0
2023-02-14 15:20:00,126.35,126.56,126.35,126.41,10122.0,125.0569,125.2648,125.0569,125.1163,10122.0
2023-02-14 15:30:00,126.41,126.69,126.33,126.64,38910.0,125.1163,125.3935,125.0371,125.344,38910.0
2023-02-14 15:40:00,126.61,126.85,126.55,126.65,36188.0,125.3143,125.5518,125.2549,125.3539,36188.0
2023-02-14 15:50:00,126.66,126.89,126.41,126.47,99988.0,125.3638,125.5914,125.1163,125.1757,99988.0
2023-02-15 09:30:00,124.89,125.42,124.89,125.06,62654.0,123.6119,124.1365,123.6119,123.7801,62654.0
2023-02-15 09:40:00,125.08,125.63,125.08,125.48,20328.0,123.7999,124.3443,123.7999,124.1958,20328.0
2023-02-15 09:50:00,125.49,125.5,124.33,124.62,29384.0,124.2057,124.2156,123.0576,123.3446,29384.0
2023-02-15 10:00:00,124.67,124.7,123.78,123.97,32614.0,123.3941,123.4238,122.5132,122.7013,32614.0
2023-02-15 10:10:00,123.97,124.61,123.79,124.51,33188.0,122.7013,123.3347,122.5231,123.2358,33188.0
2023-02-15 10:20:00,124.53,124.79,124.44,124.67,9212.0,123.2556,123.5129,123.1665,123.3941,9212.0
2023-02-15 10:30:00,124.58,124.76,124.49,124.62,11798.0,123.305,123.4832,123.216,123.3446,11798.0
2023-02-15 10:40:00,124.67,124.74,124.11,124.2,6644.0,123.3941,123.4634,122.8399,122.9289,6644.0
2023-02-15 10:50:00,124.32,124.54,124.28,124.31,8054.0,123.0477,123.2655,123.0081,123.0378,8054.0
2023-02-15 11:00:00,124.29,124.83,124.28,124.7,10358.0,123.018,123.5525,123.0081,123.4238,10358.0
2023-02-15 11:10:00,124.75,124.87,124.62,124.69,10480.0,123.4733,123.5921,123.3446,123.4139,10480.0
2023-02-15 11:20:00,124.72,125.0,124.6,125.0,6326.0,123.4436,123.7208,123.3248,123.7208,6326.0
2023-02-15 11:30:00,125.02,125.02,124.76,124.92,12956.0,123.7405,123.7405,123.4832,123.6416,12956.0
2023-02-15 11:40:00,124.95,125.46,124.94,125.39,14378.0,123.6713,124.176,123.6614,124.1068,14378.0
2023-02-15 11:50:00,125.48,125.58,125.31,125.32,16248.0,124.1958,124.2948,124.0276,124.0375,16248.0
2023-02-15 12:00:00,125.31,125.39,124.92,125.07,8368.0,124.0276,124.1068,123.6416,123.79,8368.0
2023-02-15 12:10:00,125.06,125.06,124.9,125.01,5558.0,123.7801,123.7801,123.6218,123.7306,5558.0
2023-02-15 12:20:00,124.97,125.05,124.86,124.86,8744.0,123.6911,123.7702,123.5822,123.5822,8744.0
2023-02-15 12:30:00,124.82,125.06,124.73,124.94,14430.0,123.5426,123.7801,123.4535,123.6614,14430.0
2023-02-15 12:40:00,124.96,125.24,124.96,125.17,5230.0,123.6812,123.9583,123.6812,123.889,5230.0
2023-02-15 12:50:00,125.28,125.35,125.17,125.19,9742.0,123.9979,124.0672,123.889,123.9088,9742.0
2023-02-15 13:00:00,125.28,125.36,125.06,125.29,5378.0,123.9979,124.0771,123.7801,124.0078,5378.0
2023-02-15 13:10:00,125.31,125.5,125.31,125.49,8928.0,124.0276,124.2156,124.0276,124.2057,8928.0
2023-02-15 13:20:00,125.6,125.64,125.53,125.54,8370.0,124.3146,124.3542,124.2453,124.2552,8370.0
2023-02-15 13:30:00,125.58,125.58,125.44,125.56,4600.0,124.2948,124.2948,124.1562,124.275,4600.0
2023-02-15 13:40:00,125.55,125.75,125.53,125.68,7400.0,124.2651,124.4631,124.2453,124.3938,7400.0
2023-02-15 13:50:00,125.67,125.87,125.66,125.8,7456.0,124.3839,124.5818,124.374,124.5126,7456.0
2023-02-15 14:00:00,125.8,126.06,125.8,126.04,8200.0,124.5126,124.7699,124.5126,124.7501,8200.0
2023-02-15 14:10:00,126.06,126.15,125.94,125.94,9562.0,124.7699,124.859,124.6511,124.6511,9562.0
2023-02-15 14:20:00,125.99,126.08,125.96,126.08,5800.0,124.7006,124.7897,124.6709,124.7897,5800.0
2023-02-15 14:30:00,126.13,126.25,126.03,126.19,7108.0,124.8392,124.958,124.7402,124.8986,7108.0
2023-02-15 14:40:00,126.16,126.3,126.1,126.12,6200.0,124.8689,125.0074,124.8095,124.8293,6200.0
2023-02-15 14:50:00,126.12,126.12,125.87,125.92,10506.0,124.8293,124.8293,124.5818,124.6313,10506.0
2023-02-15 15:00:00,125.94,126.08,125.93,126.03,7400.0,124.6511,124.7897,124.6412,124.7402,7400.0
2023-02-15 15:10:00,126.01,126.06,125.64,125.64,8166.0,124.7204,124.7699,124.3542,124.3542,8166.0
2023-02-15 15:20:00,125.7,125.72,125.49,125.64,14336.0,124.4136,124.4334,124.2057,124.3542,14336.0
2023-02-15 15:30:00,125.63,125.9,125.63,125.81,11838.0,124.3443,124.6115,124.3443,124.5225,11838.0
2023-02-15 15:40:00,125.83,126.04,125.67,126.0,32320.0,124.5423,124.7501,124.3839,124.7105,32320.0
2023-02-15 15:50:00,126.07,126.57,125.96,126.5,68416.0,124.7798,125.2747,124.6709,125.2054,68416.0
2023-02-16 09:30:00,123.89,124.32,123.36,123.99,33160.0,122.6221,123.0477,122.0975,122.7211,33160.0
2023-02-16 09:40:00,124.1,124.38,123.62,124.28,23072.0,122.83,123.1071,122.3549,123.0081,23072.0
2023-02-16 09:50:00,124.25,124.48,124.04,124.18,4800.0,122.9784,123.2061,122.7706,122.9091,4800.0
2023-02-16 10:00:00,124.05,124.23,123.81,124.11,6754.0,122.7805,122.9586,122.5429,122.8399,6754.0
2023-02-16 10:10:00,124.06,124.3,123.95,124.11,3200.0,122.7904,123.0279,122.6815,122.8399,3200.0
2023-02-16 10:20:00,124.24,124.44,124.18,124.38,8552.0,122.9685,123.1665,122.9091,123.1071,8552.0
2023-02-16 10:30:00,124.38,124.85,124.38,124.74,11818.0,123.1071,123.5723,123.1071,123.4634,11818.0
2023-02-16 10:40:00,124.64,124.77,124.52,124.76,4600.0,123.3644,123.4931,123.2457,123.4832,4600.0
2023-02-16 10:50:00,124.88,124.88,124.39,124.53,9332.0,123.602,123.602,123.117,123.2556,9332.0
2023-02-16 11:00:00,124.6,124.85,124.33,124.5,6764.0,123.3248,123.5723,123.0576,123.2259,6764.0
2023-02-16 11:10:00,124.48,124.5,124.36,124.48,2600.0,123.2061,123.2259,123.0873,123.2061,2600.0
2023-02-16 11:20:00,124.46,124.46,124.21,124.41,12404.0,123.1863,123.1863,122.9388,123.1368,12404.0
2023-02-16 11:30:00,124.47,124.61,124.41,124.41,5722.0,123.1962,123.3347,123.1368,123.1368,5722.0
2023-02-16 11:40:00,124.47,124.85,124.47,124.8,5608.0,123.1962,123.5723,123.1962,123.5228,5608.0
2023-02-16 11:50:00,124.77,124.93,124.61,124.61,4680.0,123.4931,123.6515,123.3347,123.3347,4680.0
2023-02-16 12:00:00,124.63,124.63,124.54,124.55,2000.0,123.3545,123.3545,123.2655,123.2754,2000.0
2023-02-16 12:10:00,124.59,124.62,124.14,124.14,4200.0,123.3149,123.3446,122.8696,122.8696,4200.0
2023-02-16 12:20:00,124.11,124.67,124.11,124.63,5200.0,122.8399,123.3941,122.8399,123.3545,5200.0
2023-02-16 12:30:00,124.63,125.02,124.63,124.84,6134.0,123.3545,123.7405,123.3545,123.5624,6134.0
2023-02-16 12:40:00,124.81,124.92,124.8,124.85,1200.0,123.5327,123.6416,123.5228,123.5723,1200.0
2023-02-16 12:50:00,124.86,124.9,124.48,124.55,6162.0,123.5822,123.6218,123.2061,123.2754,6162.0
2023-02-16 13:00:00,124.6,124.73,124.49,124.73,9012.0,123.3248,123.4535,123.216,123.4535,9012.0
2023-02-16 13:10:00,124.57,124.67,124.44,124.46,4100.0,123.2952,123.3941,123.1665,123.1863,4100.0
2023-02-16 13:20:00,124.53,124.59,124.43,124.44,5232.0,123.2556,123.3149,123.1566,123.1665,5232.0
2023-02-16 13:30:00,124.45,124.83,124.45,124.82,6092.0,123.1764,123.5525,123.1764,123.5426,6092.0
2023-02-16 13:40:00,124.76,124.9,124.74,124.88,5840.0,123.4832,123.6218,123.4634,123.602,5840.0
2023-02-16 13:50:00,124.74,124.88,124.74,124.88,1000.0,123.4634,123.602,123.4634,123.602,1000.0
2023-02-16 14:00:00,124.89,124.99,124.87,124.94,5200.0,123.6119,123.7109,123.5921,123.6614,5200.0
2023-02-16 14:10:00,124.8,124.85,124.75,124.75,922.0,123.5228,123.5723,123.4733,123.4733,922.0
2023-02-16 14:20:00,124.69,124.86,124.55,124.75,6182.0,123.4139,123.5822,123.2754,123.4733,6182.0
2023-02-16 14:30:00,124.85,124.98,124.85,124.93,2200.0,123.5723,123.701,123.5723,123.6515,2200.0
2023-02-16 14:40:00,124.83,124.83,124.67,124.81,8060.0,123.5525,123.5525,123.3941,123.5327,8060.0
2023-02-16 14:50:00,124.84,124.86,124.69,124.69,7128.0,123.5624,123.5822,123.4139,123.4139,7128.0
2023-02-16 15:00:00,124.67,124.67,124.2,124.48,36394.0,123.3941,123.3941,122.9289,123.2061,36394.0
2023-02-16 15:10:00,124.48,124.48,123.85,123.85,14940.0,123.2061,123.2061,122.5825,122.5825,14940.0
2023-02-16 15:20:00,123.8,123.82,123.26,123.26,21390.0,122.533,122.5528,121.9986,121.9986,21390.0
2023-02-16 15:30:00,123.22,123.33,122.91,123.21,22994.0,121.959,122.0678,121.6521,121.9491,22994.0
2023-02-16 15:40:00,123.2,123.54,122.9,123.52,57876.0,121.9392,122.2757,121.6422,122.2559,57876.0
2023-02-16 15:50:00,123.49,123.66,123.03,123.07,70700.0,122.2262,122.3945,121.7709,121.8105,70700.0
2023-02-17 09:30:00,122.17,122.58,121.9,121.9,21514.0,120.9197,121.3255,120.6525,120.6525,21514.0
2023-02-17 09:40:00,121.83,121.93,121.0,121.06,116290.0,120.5832,120.6822,119.7617,119.8211,116290.0
2023-02-17 09:50:00,121.15,121.48,121.0,121.48,23176.0,119.9102,120.2368,119.7617,120.2368,23176.0
2023-02-17 10:00:00,121.52,121.9,121.48,121.56,4800.0,120.2764,120.6525,120.2368,120.316,4800.0
2023-02-17 10:10:00,121.49,122.08,121.44,122.04,14608.0,120.2467,120.8306,120.1972,120.791,14608.0
2023-02-17 10:20:00,122.02,122.16,121.58,121.58,37202.0,120.7712,120.9098,120.3358,120.3358,37202.0
2023-02-17 10:30:00,121.6,122.3,121.6,121.78,11358.0,120.3555,121.0484,120.3555,120.5337,11358.0
2023-02-17 10:40:00,121.72,121.72,121.33,121.39,32940.0,120.4743,120.4743,120.0883,120.1477,32940.0
2023-02-17 10:50:00,121.48,121.48,121.21,121.22,6980.0,120.2368,120.2368,119.9695,119.9794,6980.0
2023-02-17 11:00:00,121.16,121.31,121.07,121.31,11208.0,119.92,120.0685,119.831,120.0685,11208.0
2023-02-17 11:10:00,121.31,121.51,121.27,121.41,8800.0,120.0685,120.2665,120.0289,120.1675,8800.0
2023-02-17 11:20:00,121.38,121.38,120.89,120.95,24530.0,120.1378,120.1378,119.6528,119.7122,24530.0
2023-02-17 11:30:00,120.95,120.95,120.66,120.9,37120.0,119.7122,119.7122,119.4252,119.6627,37120.0
2023-02-17 11:40:00,120.9,121.11,120.86,121.03,10700.0,119.6627,119.8706,119.6231,119.7914,10700.0
2023-02-17 11:50:00,120.99,120.99,120.6,120.8,21366.0,119.7518,119.7518,119.3658,119.5637,21366.0
2023-02-17 12:00:00,120.75,121.17,120.75,121.14,7288.0,119.5142,119.9299,119.5142,119.9003,7288.0
2023-02-17 12:10:00,121.21,121.31,120.95,120.95,6038.0,119.9695,120.0685,119.7122,119.7122,6038.0
2023-02-17 12:20:00,120.86,121.04,120.81,120.83,3600.0,119.6231,119.8013,119.5736,119.5934,3600.0
2023-02-17 12:30:00,120.82,120.87,120.66,120.68,7800.0,119.5835,119.633,119.4252,119.445,7800.0
2023-02-17 12:40:00,120.69,120.69,120.42,120.45,9808.0,119.4549,119.4549,119.1876,119.2173,9808.0
2023-02-17 12:50:00,120.47,120.53,120.31,120.5,6624.0,119.2371,119.2965,119.0787,119.2668,6624.0
2023-02-17 13:00:00,120.57,120.67,120.37,120.64,6596.0,119.3361,119.4351,119.1381,119.4054,6596.0
2023-02-17 13:10:00,120.73,120.8,120.73,120.76,3400.0,119.4944,119.5637,119.4944,119.5241,3400.0
2023-02-17 13:20:00,120.67,120.67,120.41,120.46,22830.0,119.4351,119.4351,119.1777,119.2272,22830.0
2023-02-17 13:30:00,120.44,120.65,120.41,120.61,4224.0,119.2074,119.4153,119.1777,119.3757,4224.0
2023-02-17 13:40:00,120.67,120.8,120.67,120.73,3000.0,119.4351,119.5637,119.4351,119.4944,3000.0
2023-02-17 13:50:00,120.67,120.83,120.64,120.83,3800.0,119.4351,119.5934,119.4054,119.5934,3800.0
2023-02-17 14:00:00,120.85,121.07,120.85,120.96,10240.0,119.6132,119.831,119.6132,119.7221,10240.0
2023-02-17 14:10:00,121.03,121.03,120.8,120.89,3504.0,119.7914,119.7914,119.5637,119.6528,3504.0
2023-02-17 14:20:00,120.96,121.3,120.96,121.17,11860.0,119.7221,120.0586,119.7221,119.9299,11860.0
2023-02-17 14:30:00,121.18,121.41,121.18,121.41,21170.0,119.9398,120.1675,119.9398,120.1675,21170.0
2023-02-17 14:40:00,121.33,121.34,121.15,121.34,1942.0,120.0883,120.0982,119.9102,120.0982,1942.0
2023-02-17 14:50:00,121.37,121.68,121.37,121.58,19592.0,120.1279,120.4347,120.1279,120.3358,19592.0
2023-02-17 15:00:00,121.64,121.76,121.38,121.67,18156.0,120.3951,120.5139,120.1378,120.4248,18156.0
2023-02-17 15:10:00,121.63,121.63,121.33,121.41,12704.0,120.3852,120.3852,120.0883,120.1675,12704.0
2023-02-17 15:20:00,121.46,121.51,121.17,121.2,9012.0,120.217,120.2665,119.9299,119.9596,9012.0
2023-02-17 15:30:00,121.16,121.58,121.16,121.3,17164.0,119.92,120.3358,119.92,120.0586,17164.0
2023-02-17 15:40:00,121.32,121.44,121.21,121.31,28600.0,120.0784,120.1972,119.9695,120.0685,28600.0
2023-02-17 15:50:00,121.33,121.53,121.28,121.35,85830.0,120.0883,120.2863,120.0388,120.1081,85830.0
2023-02-21 09:30:00,119.51,120.52,119.39,120.52,15476.0,118.2869,119.2866,118.1682,119.2866,15476.0
2023-02-21 09:40:00,120.78,120.78,120.23,120.41,5896.0,119.5439,119.5439,118.9996,119.1777,5896.0
2023-02-21 09:50:00,120.29,120.5,119.83,119.97,16116.0,119.059,119.2668,118.6037,118.7422,16116.0
2023-02-21 10:00:00,119.86,120.15,119.61,119.69,27088.0,118.6334,118.9204,118.3859,118.4651,27088.0
2023-02-21 10:10:00,119.73,119.75,119.17,119.47,93890.0,118.5047,118.5245,117.9504,118.2473,93890.0
2023-02-21 10:20:00,119.52,119.72,119.21,119.3,19902.0,118.2968,118.4948,117.99,118.0791,19902.0
2023-02-21 10:30:00,119.22,119.74,119.19,119.45,14732.0,117.9999,118.5146,117.9702,118.2275,14732.0
2023-02-21 10:40:00,119.47,119.68,119.36,119.51,8000.0,118.2473,118.4552,118.1385,118.2869,8000.0
2023-02-21 10:50:00,119.53,119.58,119.38,119.46,8400.0,118.3067,118.3562,118.1583,118.2374,8400.0
2023-02-21 11:00:00,119.53,119.68,119.38,119.38,8400.0,118.3067,118.4552,118.1583,118.1583,8400.0
2023-02-21 11:10:00,119.39,119.41,119.12,119.28,8800.0,118.1682,118.188,117.9009,118.0593,8800.0
2023-02-21 11:20:00,119.23,119.44,119.19,119.26,8728.0,118.0098,118.2177,117.9702,118.0395,8728.0
2023-02-21 11:30:00,119.26,119.39,119.05,119.21,2844.0,118.0395,118.1682,117.8316,117.99,2844.0
2023-02-21 11:40:00,119.17,119.3,119.06,119.11,23400.0,117.9504,118.0791,117.8415,117.891,23400.0
2023-02-21 11:50:00,119.08,119.08,118.67,118.71,27300.0,117.8613,117.8613,117.4555,117.4951,27300.0
2023-02-21 12:00:00,118.67,118.84,118.58,118.83,8274.0,117.4555,117.6238,117.3665,117.6139,8274.0
2023-02-21 12:10:00,118.79,118.86,118.72,118.86,2420.0,117.5743,117.6436,117.505,117.6436,2420.0
2023-02-21 12:20:00,118.89,118.95,118.6,118.61,7200.0,117.6733,117.7327,117.3862,117.3961,7200.0
2023-02-21 12:30:00,118.64,118.86,118.64,118.77,3000.0,117.4258,117.6436,117.4258,117.5545,3000.0
2023-02-21 12:40:00,118.91,118.94,118.76,118.94,5318.0,117.6931,117.7228,117.5446,117.7228,5318.0
2023-02-21 12:50:00,118.96,119.08,118.92,119.07,5838.0,117.7426,117.8613,117.703,117.8514,5838.0
2023-02-21 13:00:00,119.04,119.09,118.72,118.72,7500.0,117.8217,117.8712,117.505,117.505,7500.0
2023-02-21 13:10:00,118.78,118.78,118.63,118.69,5532.0,117.5644,117.5644,117.4159,117.4753,5532.0
2023-02-21 13:20:00,118.69,118.72,118.6,118.64,4202.0,117.4753,117.505,117.3862,117.4258,4202.0
2023-02-21 13:30:00,118.61,118.66,118.58,118.59,6024.0,117.3961,117.4456,117.3665,117.3764,6024.0
2023-02-21 13:40:00,118.58,118.74,118.58,118.74,5244.0,117.3665,117.5248,117.3665,117.5248,5244.0
2023-02-21 13:50:00,118.56,118.57,118.49,118.56,2020.0,117.3467,117.3566,117.2774,117.3467,2020.0
2023-02-21 14:00:00,118.46,118.47,118.28,118.3,7600.0,117.2477,117.2576,117.0695,117.0893,7600.0
2023-02-21 14:10:00,118.28,118.36,118.16,118.16,13404.0,117.0695,117.1487,116.9508,116.9508,13404.0
2023-02-21 14:20:00,118.07,118.27,118.07,118.23,3800.0,116.8617,117.0596,116.8617,117.02,3800.0
2023-02-21 14:30:00,118.22,118.4,118.17,118.36,11746.0,117.0101,117.1883,116.9606,117.1487,11746.0
2023-02-21 14:40:00,118.35,118.48,118.19,118.42,15824.0,117.1388,117.2675,116.9804,117.2081,15824.0
2023-02-21 14:50:00,118.42,118.42,118.15,118.2,3856.0,117.2081,117.2081,116.9409,116.9903,3856.0
2023-02-21 15:00:00,118.23,118.45,118.1,118.13,8838.0,117.02,117.2378,116.8914,116.9211,8838.0
2023-02-21 15:10:00,118.05,118.05,117.89,117.89,8600.0,116.8419,116.8419,116.6835,116.6835,8600.0
2023-02-21 15:20:00,117.86,117.95,117.68,117.7,6200.0,116.6538,116.7429,116.4757,116.4955,6200.0
2023-02-21 15:30:00,117.76,117.89,117.58,117.63,8362.0,116.5548,116.6835,116.3767,116.4262,8362.0
2023-02-21 15:40:00,117.67,118.02,117.58,118.01,47258.0,116.4658,116.8122,116.3767,116.8023,47258.0
2023-02-21 15:50:00,118.04,118.06,117.66,117.74,80216.0,116.832,116.8518,116.4559,116.535,80216.0
2023-02-22 09:30:00,118.0,118.64,117.8,118.59,19366.0,116.7924,117.4258,116.5944,117.3764,19366.0
2023-02-22 09:40:00,118.58,118.81,118.39,118.6,11022.0,117.3665,117.5941,117.1784,117.3862,11022.0
2023-02-22 09:50:00,118.48,118.54,117.99,117.99,25388.0,117.2675,117.3269,116.7825,116.7825,25388.0
2023-02-22 10:00:00,117.9,117.91,117.56,117.56,29036.0,116.6934,116.7033,116.3569,116.3569,29036.0
2023-02-22 10:10:00,117.56,117.56,117.08,117.13,19664.0,116.3569,116.3569,115.8818,115.9313,19664.0
2023-02-22 10:20:00,117.2,117.6,117.17,117.17,10200.0,116.0006,116.3965,115.9709,115.9709,10200.0
2023-02-22 10:30:00,117.18,117.24,116.74,116.84,38326.0,115.9808,116.0402,115.5453,115.6443,38326.0
2023-02-22 10:40:00,116.94,117.28,116.94,117.23,12000.0,115.7432,116.0798,115.7432,116.0303,12000.0
2023-02-22 10:50:00,117.28,117.53,117.25,117.44,3898.0,116.0798,116.3272,116.0501,116.2381,3898.0
2023-02-22 11:00:00,117.44,117.57,117.38,117.56,4170.0,116.2381,116.3668,116.1787,116.3569,4170.0
2023-02-22 11:10:00,117.56,117.57,117.27,117.39,6406.0,116.3569,116.3668,116.0699,116.1886,6406.0
2023-02-22 11:20:00,117.67,117.75,117.55,117.6,5640.0,116.4658,116.5449,116.347,116.3965,5640.0
2023-02-22 11:30:00,117.6,117.78,117.4,117.4,4200.0,116.3965,116.5746,116.1985,116.1985,4200.0
2023-02-22 11:40:00,117.47,117.52,117.32,117.32,4400.0,116.2678,116.3173,116.1193,116.1193,4400.0
2023-02-22 11:50:00,117.36,117.54,117.23,117.54,6400.0,116.1589,116.3371,116.0303,116.3371,6400.0
2023-02-22 12:00:00,117.46,117.57,117.36,117.54,6076.0,116.2579,116.3668,116.1589,116.3371,6076.0
2023-02-22 12:10:00,117.47,117.75,117.39,117.71,6400.0,116.2678,116.5449,116.1886,116.5054,6400.0
2023-02-22 12:20:00,117.71,117.86,117.68,117.68,4200.0,116.5054,116.6538,116.4757,116.4757,4200.0
2023-02-22 12:30:00,117.78,117.96,117.72,117.87,4794.0,116.5746,116.7528,116.5153,116.6637,4794.0
2023-02-22 12:40:00,117.9,117.96,117.83,117.85,16580.0,116.6934,116.7528,116.6241,116.6439,16580.0
2023-02-22 12:50:00,117.88,117.88,117.74,117.83,13278.0,116.6736,116.6736,116.535,116.6241,13278.0
2023-02-22 13:00:00,117.77,117.91,117.77,117.88,3600.0,116.5647,116.7033,116.5647,116.6736,3600.0
2023-02-22 13:10:00,117.94,117.94,117.82,117.92,2600.0,116.733,116.733,116.6142,116.7132,2600.0
2023-02-22 13:20:00,117.84,118.15,117.84,118.11,6040.0,116.634,116.9409,116.634,116.9013,6040.0
2023-02-22 13:30:00,118.13,118.2,117.96,118.2,6192.0,116.9211,116.9903,116.7528,116.9903,6192.0
2023-02-22 13:40:00,118.15,118.15,118.04,118.14,2114.0,116.9409,116.9409,116.832,116.931,2114.0
2023-02-22 13:50:00,118.11,118.11,117.93,118.03,5978.0,116.9013,116.9013,116.7231,116.8221,5978.0
2023-02-22 14:00:00,118.02,118.42,117.54,118.02,39106.0,116.8122,117.2081,116.3371,116.8122,39106.0
2023-02-22 14:10:00,118.16,118.24,117.33,117.72,35230.0,116.9508,117.0299,116.1292,116.5153,35230.0
2023-02-22 14:20:00,117.9,117.99,117.52,117.66,9280.0,116.6934,116.7825,116.3173,116.4559,9280.0
2023-02-22 14:30:00,117.61,117.63,117.24,117.42,24130.0,116.4064,116.4262,116.0402,116.2183,24130.0
2023-02-22 14:40:00,117.38,117.61,117.13,117.61,14926.0,116.1787,116.4064,115.9313,116.4064,14926.0
2023-02-22 14:50:00,117.61,117.61,116.84,116.84,19280.0,116.4064,116.4064,115.6443,115.6443,19280.0
2023-02-22 15:00:00,116.83,116.99,116.74,116.97,20536.0,115.6344,115.7927,115.5453,115.7729,20536.0
2023-02-22 15:10:00,116.97,117.08,116.8,116.92,21340.0,115.7729,115.8818,115.6047,115.7234,21340.0
2023-02-22 15:20:00,116.9,117.17,116.77,116.84,16286.0,115.7036,115.9709,115.575,115.6443,16286.0
2023-02-22 15:30:00,116.79,117.03,116.64,116.64,14550.0,115.5948,115.8323,115.4463,115.4463,14550.0
2023-02-22 15:40:00,116.6,116.91,116.58,116.9,47850.0,115.4067,115.7135,115.3869,115.7036,47850.0
2023-02-22 15:50:00,116.82,117.18,116.57,117.16,95526.0,115.6245,115.9808,115.377,115.961,95526.0
2023-02-23 09:30:00,121.13,121.77,120.73,121.11,69578.0,119.8904,120.5238,119.4944,119.8706,69578.0
2023-02-23 09:40:00,121.29,121.7,120.85,121.45,82224.0,120.0487,120.4545,119.6132,120.2071,82224.0
2023-02-23 09:50:00,121.42,121.85,121.25,121.5,114454.0,120.1774,120.603,120.0091,120.2566,114454.0
2023-02-23 10:00:00,121.6,121.72,120.68,120.9,104210.0,120.3555,120.4743,119.445,119.6627,104210.0
2023-02-23 10:10:00,120.86,121.01,120.57,120.63,62282.0,119.6231,119.7716,119.3361,119.3955,62282.0
2023-02-23 10:20:00,120.81,121.2,120.72,121.18,27148.0,119.5736,119.9596,119.4846,119.9398,27148.0
2023-02-23 10:30:00,121.17,121.22,120.64,120.95,13262.0,119.9299,119.9794,119.4054,119.7122,13262.0
2023-02-23 10:40:00,120.94,120.94,120.11,120.21,26686.0,119.7023,119.7023,118.8808,118.9798,26686.0
2023-02-23 10:50:00,120.1,120.19,119.89,120.01,18418.0,118.8709,118.96,118.663,118.7818,18418.0
2023-02-23 11:00:00,119.94,120.3,119.69,119.76,15398.0,118.7125,119.0689,118.4651,118.5344,15398.0
2023-02-23 11:10:00,119.86,120.07,119.69,119.77,11774.0,118.6334,118.8412,118.4651,118.5443,11774.0
2023-02-23 11:20:00,119.74,119.83,119.5,119.67,11750.0,118.5146,118.6037,118.277,118.4453,11750.0
2023-02-23 11:30:00,119.65,119.78,119.54,119.57,12020.0,118.4255,118.5542,118.3166,118.3463,12020.0
2023-02-23 11:40:00,119.59,119.61,119.17,119.41,14488.0,118.3661,118.3859,117.9504,118.188,14488.0
2023-02-23 11:50:00,119.39,119.44,119.19,119.19,24138.0,118.1682,118.2177,117.9702,117.9702,24138.0
2023-02-23 12:00:00,119.19,119.6,119.19,119.5,16256.0,117.9702,118.376,117.9702,118.277,16256.0
2023-02-23 12:10:00,119.45,119.74,119.25,119.58,17504.0,118.2275,118.5146,118.0296,118.3562,17504.0
2023-02-23 12:20:00,119.55,119.79,119.42,119.77,5800.0,118.3265,118.5641,118.1979,118.5443,5800.0
2023-02-23 12:30:00,119.64,119.81,119.59,119.59,10848.0,118.4156,118.5839,118.3661,118.3661,10848.0
2023-02-23 12:40:00,119.51,119.77,119.47,119.64,4600.0,118.2869,118.5443,118.2473,118.4156,4600.0
2023-02-23 12:50:00,119.7,119.76,119.58,119.74,9042.0,118.475,118.5344,118.3562,118.5146,9042.0
2023-02-23 13:00:00,119.75,120.01,119.61,119.64,21074.0,118.5245,118.7818,118.3859,118.4156,21074.0
2023-02-23 13:10:00,119.67,119.91,119.67,119.87,7386.0,118.4453,118.6828,118.4453,118.6433,7386.0
2023-02-23 13:20:00,119.88,119.95,119.79,119.92,10550.0,118.6531,118.7224,118.5641,118.6927,10550.0
2023-02-23 13:30:00,119.84,119.94,119.81,119.93,5600.0,118.6136,118.7125,118.5839,118.7026,5600.0
2023-02-23 13:40:00,120.0,120.55,120.0,120.55,27606.0,118.7719,119.3163,118.7719,119.3163,27606.0
2023-02-23 13:50:00,120.56,120.58,120.3,120.52,17062.0,119.3262,119.346,119.0689,119.2866,17062.0
2023-02-23 14:00:00,120.42,120.64,120.41,120.55,7290.0,119.1876,119.4054,119.1777,119.3163,7290.0
2023-02-23 14:10:00,120.58,121.1,120.5,121.1,25146.0,119.346,119.8607,119.2668,119.8607,25146.0
2023-02-23 14:20:00,121.13,121.17,120.96,121.06,17550.0,119.8904,119.9299,119.7221,119.8211,17550.0
2023-02-23 14:30:00,121.11,121.44,121.11,121.37,23672.0,119.8706,120.1972,119.8706,120.1279,23672.0
2023-02-23 14:40:00,121.4,121.41,121.2,121.31,17010.0,120.1576,120.1675,119.9596,120.0685,17010.0
2023-02-23 14:50:00,121.3,121.32,121.07,121.13,16800.0,120.0586,120.0784,119.831,119.8904,16800.0
2023-02-23 15:00:00,121.25,121.61,121.19,121.42,16834.0,120.0091,120.3654,119.9497,120.1774,16834.0
2023-02-23 15:10:00,121.41,121.63,121.38,121.46,15900.0,120.1675,120.3852,120.1378,120.217,15900.0
2023-02-23 15:20:00,121.44,121.72,121.38,121.71,10800.0,120.1972,120.4743,120.1378,120.4644,10800.0
2023-02-23 15:30:00,121.69,121.81,121.61,121.7,36888.0,120.4446,120.5634,120.3654,120.4545,36888.0
2023-02-23 15:40:00,121.7,121.83,121.45,121.45,84746.0,120.4545,120.5832,120.2071,120.2071,84746.0
2023-02-23 15:50:00,121.48,121.48,121.16,121.21,215264.0,120.2368,120.2368,119.92,119.9695,215264.0
2023-02-24 09:30:00,118.98,119.63,118.96,119.57,33540.0,117.7624,118.4057,117.7426,118.3463,33540.0
2023-02-24 09:40:00,119.65,119.65,118.54,118.89,15040.0,118.4255,118.4255,117.3269,117.6733,15040.0
2023-02-24 09:50:00,118.85,119.29,118.73,118.85,8726.0,117.6337,118.0692,117.5149,117.6337,8726.0
2023-02-24 10:00:00,118.82,118.97,118.44,118.64,19542.0,117.604,117.7525,117.2279,117.4258,19542.0
2023-02-24 10:10:00,118.55,118.77,118.44,118.59,10480.0,117.3368,117.5545,117.2279,117.3764,10480.0
2023-02-24 10:20:00,118.61,118.71,118.47,118.67,10312.0,117.3961,117.4951,117.2576,117.4555,10312.0
2023-02-24 10:30:00,118.57,118.73,118.45,118.6,9518.0,117.3566,117.5149,117.2378,117.3862,9518.0
2023-02-24 10:40:00,118.39,118.67,118.31,118.51,10400.0,117.1784,117.4555,117.0992,117.2972,10400.0
2023-02-24 10:50:00,118.46,118.48,118.25,118.42,18364.0,117.2477,117.2675,117.0398,117.2081,18364.0
2023-02-24 11:00:00,118.39,118.51,118.26,118.51,11458.0,117.1784,117.2972,117.0497,117.2972,11458.0
2023-02-24 11:10:00,118.5,118.7,118.47,118.61,10240.0,117.2873,117.4852,117.2576,117.3961,10240.0
2023-02-24 11:20:00,118.67,119.02,118.64,118.91,8782.0,117.4555,117.8019,117.4258,117.6931,8782.0
2023-02-24 11:30:00,118.86,118.94,118.63,118.63,6600.0,117.6436,117.7228,117.4159,117.4159,6600.0
2023-02-24 11:40:00,118.69,119.22,118.69,119.22,12758.0,117.4753,117.9999,117.4753,117.9999,12758.0
2023-02-24 11:50:00,119.33,119.39,118.98,119.05,8376.0,118.1088,118.1682,117.7624,117.8316,8376.0
2023-02-24 12:00:00,119.19,119.19,118.89,118.91,4990.0,117.9702,117.9702,117.6733,117.6931,4990.0
2023-02-24 12:10:00,119.0,119.04,118.75,118.77,3000.0,117.7822,117.8217,117.5347,117.5545,3000.0
2023-02-24 12:20:00,118.77,118.83,118.58,118.7,5600.0,117.5545,117.6139,117.3665,117.4852,5600.0
2023-02-24 12:30:00,118.79,118.86,118.55,118.55,11914.0,117.5743,117.6436,117.3368,117.3368,11914.0
2023-02-24 12:40:00,118.53,118.55,118.39,118.46,18900.0,117.317,117.3368,117.1784,117.2477,18900.0
2023-02-24 12:50:00,118.49,118.58,118.42,118.57,1800.0,117.2774,117.3665,117.2081,117.3566,1800.0
2023-02-24 13:00:00,118.53,118.66,118.53,118.56,3000.0,117.317,117.4456,117.317,117.3467,3000.0
2023-02-24 13:10:00,118.53,118.58,118.48,118.53,2898.0,117.317,117.3665,117.2675,117.317,2898.0
2023-02-24 13:20:00,118.65,118.82,118.65,118.75,4000.0,117.4357,117.604,117.4357,117.5347,4000.0
2023-02-24 13:30:00,118.73,118.8,118.52,118.8,3800.0,117.5149,117.5842,117.3071,117.5842,3800.0
2023-02-24 13:40:00,118.86,118.95,118.81,118.91,3400.0,117.6436,117.7327,117.5941,117.6931,3400.0
2023-02-24 13:50:00,118.9,118.95,118.87,118.88,3200.0,117.6832,117.7327,117.6535,117.6634,3200.0
2023-02-24 14:00:00,118.9,119.04,118.88,119.04,2800.0,117.6832,117.8217,117.6634,117.8217,2800.0
2023-02-24 14:10:00,118.96,118.99,118.72,118.96,7554.0,117.7426,117.7723,117.505,117.7426,7554.0
2023-02-24 14:20:00,118.9,118.95,118.76,118.82,10116.0,117.6832,117.7327,117.5446,117.604,10116.0
2023-02-24 14:30:00,118.74,118.92,118.73,118.86,3760.0,117.5248,117.703,117.5149,117.6436,3760.0
2023-02-24 14:40:00,118.94,119.06,118.91,119.06,1570.0,117.7228,117.8415,117.6931,117.8415,1570.0
2023-02-24 14:50:00,119.04,119.57,119.04,119.56,12948.0,117.8217,118.3463,117.8217,118.3364,12948.0
2023-02-24 15:00:00,119.55,119.68,119.28,119.41,5864.0,118.3265,118.4552,118.0593,118.188,5864.0
2023-02-24 15:10:00,119.34,119.38,119.1,119.24,8878.0,118.1187,118.1583,117.8811,118.0197,8878.0
2023-02-24 15:20:00,119.25,119.35,118.99,118.99,16320.0,118.0296,118.1286,117.7723,117.7723,16320.0
2023-02-24 15:30:00,119.02,119.04,118.73,118.8,24484.0,117.8019,117.8217,117.5149,117.5842,24484.0
2023-02-24 15:40:00,118.79,118.92,118.76,118.91,52082.0,117.5743,117.703,117.5446,117.6931,52082.0
2023-02-24 15:50:00,118.92,119.25,118.74,119.13,85126.0,117.703,118.0296,117.5248,117.9108,85126.0
2023-02-27 09:30:00,121.0,121.16,120.26,120.26,23844.0,119.7617,119.92,119.0293,119.0293,23844.0
2023-02-27 09:40:00,120.29,120.69,120.25,120.33,16630.0,119.059,119.4549,119.0194,119.0985,16630.0
2023-02-27 09:50:00,120.53,120.77,120.39,120.64,18562.0,119.2965,119.534,119.1579,119.4054,18562.0
2023-02-27 10:00:00,120.52,121.01,120.39,120.82,22788.0,119.2866,119.7716,119.1579,119.5835,22788.0
2023-02-27 10:10:00,120.76,120.76,120.57,120.69,10216.0,119.5241,119.5241,119.3361,119.4549,10216.0
2023-02-27 10:20:00,120.64,120.64,120.38,120.38,17048.0,119.4054,119.4054,119.148,119.148,17048.0
2023-02-27 10:30:00,120.17,120.38,119.89,119.99,18302.0,118.9402,119.148,118.663,118.762,18302.0
2023-02-27 10:40:00,119.91,120.1,119.63,120.08,16714.0,118.6828,118.8709,118.4057,118.8511,16714.0
2023-02-27 10:50:00,120.11,120.11,119.78,120.0,12996.0,118.8808,118.8808,118.5542,118.7719,12996.0
2023-02-27 11:00:00,120.13,120.37,120.06,120.37,13376.0,118.9006,119.1381,118.8313,119.1381,13376.0
2023-02-27 11:10:00,120.41,120.41,120.06,120.13,27854.0,119.1777,119.1777,118.8313,118.9006,27854.0
2023-02-27 11:20:00,120.14,120.2,120.01,120.08,7040.0,118.9105,118.9699,118.7818,118.8511,7040.0
2023-02-27 11:30:00,120.17,120.17,119.8,120.08,11838.0,118.9402,118.9402,118.574,118.8511,11838.0
2023-02-27 11:40:00,120.24,120.33,120.14,120.33,5600.0,119.0095,119.0985,118.9105,119.0985,5600.0
2023-02-27 11:50:00,120.29,120.39,120.23,120.35,4122.0,119.059,119.1579,118.9996,119.1183,4122.0
2023-02-27 12:00:00,120.35,120.45,120.13,120.13,6052.0,119.1183,119.2173,118.9006,118.9006,6052.0
2023-02-27 12:10:00,120.17,120.23,120.07,120.2,3800.0,118.9402,118.9996,118.8412,118.9699,3800.0
2023-02-27 12:20:00,120.19,120.27,120.02,120.27,4500.0,118.96,119.0392,118.7917,119.0392,4500.0
2023-02-27 12:30:00,120.46,120.56,120.39,120.4,3840.0,119.2272,119.3262,119.1579,119.1678,3840.0
2023-02-27 12:40:00,120.38,120.49,120.33,120.49,4200.0,119.148,119.2569,119.0985,119.2569,4200.0
2023-02-27 12:50:00,120.46,120.58,120.36,120.56,3800.0,119.2272,119.346,119.1282,119.3262,3800.0
2023-02-27 13:00:00,120.57,120.62,120.49,120.62,5800.0,119.3361,119.3856,119.2569,119.3856,5800.0
2023-02-27 13:10:00,120.58,120.71,120.58,120.61,2800.0,119.346,119.4747,119.346,119.3757,2800.0
2023-02-27 13:20:00,120.59,120.64,120.52,120.57,5890.0,119.3559,119.4054,119.2866,119.3361,5890.0
2023-02-27 13:30:00,120.58,120.63,120.5,120.56,11212.0,119.346,119.3955,119.2668,119.3262,11212.0
2023-02-27 13:40:00,120.59,120.59,120.37,120.37,4380.0,119.3559,119.3559,119.1381,119.1381,4380.0
2023-02-27 13:50:00,120.39,120.62,120.39,120.61,3400.0,119.1579,119.3856,119.1579,119.3757,3400.0
2023-02-27 14:00:00,120.58,120.76,120.57,120.68,8000.0,119.346,119.5241,119.3361,119.445,8000.0
2023-02-27 14:10:00,120.71,120.83,120.51,120.54,13368.0,119.4747,119.5934,119.2767,119.3064,13368.0
2023-02-27 14:20:00,120.5,120.53,120.46,120.5,5000.0,119.2668,119.2965,119.2272,119.2668,5000.0
2023-02-27 14:30:00,120.44,120.48,120.34,120.38,9572.0,119.2074,119.247,119.1084,119.148,9572.0
2023-02-27 14:40:00,120.37,120.37,120.03,120.03,7500.0,119.1381,119.1381,118.8016,118.8016,7500.0
2023-02-27 14:50:00,120.05,120.17,120.01,120.11,5898.0,118.8214,118.9402,118.7818,118.8808,5898.0
2023-02-27 15:00:00,120.03,120.1,119.86,119.89,8410.0,118.8016,118.8709,118.6334,118.663,8410.0
2023-02-27 15:10:00,119.86,120.01,119.79,119.91,17102.0,118.6334,118.7818,118.5641,118.6828,17102.0
2023-02-27 15:20:00,119.9,120.01,119.83,120.01,18178.0,118.6729,118.7818,118.6037,118.7818,18178.0
2023-02-27 15:30:00,119.92,119.92,119.63,119.63,30288.0,118.6927,118.6927,118.4057,118.4057,30288.0
2023-02-27 15:40:00,119.71,119.94,119.67,119.71,55132.0,118.4849,118.7125,118.4453,118.4849,55132.0
2023-02-27 15:50:00,119.69,119.75,119.57,119.59,76264.0,118.4651,118.5245,118.3463,118.3661,76264.0
2023-02-28 09:30:00,119.5,119.81,119.11,119.81,19000.0,118.277,118.5839,117.891,118.5839,19000.0
2023-02-28 09:40:00,119.94,120.28,119.87,119.89,8586.0,118.7125,119.0491,118.6433,118.663,8586.0
2023-02-28 09:50:00,119.71,120.14,119.7,119.93,6760.0,118.4849,118.9105,118.475,118.7026,6760.0
2023-02-28 10:00:00,119.91,120.25,119.91,120.23,3892.0,118.6828,119.0194,118.6828,118.9996,3892.0
2023-02-28 10:10:00,119.99,120.12,119.85,120.06,10126.0,118.762,118.8907,118.6235,118.8313,10126.0
2023-02-28 10:20:00,120.04,120.36,119.83,119.88,12188.0,118.8115,119.1282,118.6037,118.6531,12188.0
2023-02-28 10:30:00,119.88,120.11,119.82,119.97,2800.0,118.6531,118.8808,118.5938,118.7422,2800.0
2023-02-28 10:40:00,120.12,120.12,119.6,119.77,2600.0,118.8907,118.8907,118.376,118.5443,2600.0
2023-02-28 10:50:00,119.64,119.86,119.51,119.86,6704.0,118.4156,118.6334,118.2869,118.6334,6704.0
2023-02-28 11:00:00,119.92,120.1,119.88,120.1,4600.0,118.6927,118.8709,118.6531,118.8709,4600.0
2023-02-28 11:10:00,120.11,120.2,120.05,120.11,3224.0,118.8808,118.9699,118.8214,118.8808,3224.0
2023-02-28 11:20:00,120.08,120.17,120.06,120.06,4400.0,118.8511,118.9402,118.8313,118.8313,4400.0
2023-02-28 11:30:00,120.07,120.11,119.91,119.92,3284.0,118.8412,118.8808,118.6828,118.6927,3284.0
2023-02-28 11:40:00,119.92,120.02,119.81,119.92,3792.0,118.6927,118.7917,118.5839,118.6927,3792.0
2023-02-28 11:50:00,119.92,120.12,119.87,120.12,2800.0,118.6927,118.8907,118.6433,118.8907,2800.0
2023-02-28 12:00:00,120.15,120.33,120.13,120.29,3400.0,118.9204,119.0985,118.9006,119.059,3400.0
2023-02-28 12:10:00,120.36,120.46,120.36,120.41,3400.0,119.1282,119.2272,119.1282,119.1777,3400.0
2023-02-28 12:20:00,120.44,120.58,120.36,120.47,4400.0,119.2074,119.346,119.1282,119.2371,4400.0
2023-02-28 12:30:00,120.5,120.58,120.4,120.44,4400.0,119.2668,119.346,119.1678,119.2074,4400.0
2023-02-28 12:40:00,120.39,120.52,120.39,120.51,5000.0,119.1579,119.2866,119.1579,119.2767,5000.0
2023-02-28 12:50:00,120.51,120.76,120.51,120.72,3000.0,119.2767,119.5241,119.2767,119.4846,3000.0
2023-02-28 13:00:00,120.72,120.97,120.72,120.88,3400.0,119.4846,119.732,119.4846,119.6429,3400.0
2023-02-28 13:10:00,120.85,120.92,120.76,120.76,3400.0,119.6132,119.6825,119.5241,119.5241,3400.0
2023-02-28 13:20:00,120.79,120.94,120.77,120.94,7812.0,119.5538,119.7023,119.534,119.7023,7812.0
2023-02-28 13:30:00,121.0,121.0,120.76,120.96,8458.0,119.7617,119.7617,119.5241,119.7221,8458.0
2023-02-28 13:40:00,120.96,121.14,120.89,121.07,10000.0,119.7221,119.9003,119.6528,119.831,10000.0
2023-02-28 13:50:00,121.03,121.12,121.0,121.08,6200.0,119.7914,119.8805,119.7617,119.8409,6200.0
2023-02-28 14:00:00,121.14,121.23,120.96,121.04,10696.0,119.9003,119.9893,119.7221,119.8013,10696.0
2023-02-28 14:10:00,121.05,121.27,121.05,121.14,4546.0,119.8112,120.0289,119.8112,119.9003,4546.0
2023-02-28 14:20:00,121.08,121.22,120.89,120.89,3800.0,119.8409,119.9794,119.6528,119.6528,3800.0
2023-02-28 14:30:00,120.92,120.92,120.75,120.82,5400.0,119.6825,119.6825,119.5142,119.5835,5400.0
2023-02-28 14:40:00,120.82,120.96,120.8,120.96,6000.0,119.5835,119.7221,119.5637,119.7221,6000.0
2023-02-28 14:50:00,120.96,121.01,120.67,120.67,7940.0,119.7221,119.7716,119.4351,119.4351,7940.0
2023-02-28 15:00:00,120.69,120.69,120.47,120.54,5800.0,119.4549,119.4549,119.2371,119.3064,5800.0
2023-02-28 15:10:00,120.54,120.59,120.39,120.53,7200.0,119.3064,119.3559,119.1579,119.2965,7200.0
2023-02-28 15:20:00,120.49,120.57,120.16,120.26,19624.0,119.2569,119.3361,118.9303,119.0293,19624.0
2023-02-28 15:30:00,120.26,120.27,120.04,120.18,15414.0,119.0293,119.0392,118.8115,118.9501,15414.0
2023-02-28 15:40:00,120.15,120.2,119.98,120.0,44238.0,118.9204,118.9699,118.7521,118.7719,44238.0
2023-02-28 15:50:00,119.88,120.18,119.68,119.68,140184.0,118.6531,118.9501,118.4552,118.4552,140184.0
2023-03-01 09:30:00,120.33,120.75,119.97,120.75,30952.0,119.0985,119.5142,118.7422,119.5142,30952.0
2023-03-01 09:40:00,120.73,121.24,120.73,121.11,7346.0,119.4944,119.9992,119.4944,119.8706,7346.0
2023-03-01 09:50:00,121.17,121.26,120.98,121.12,11662.0,119.9299,120.019,119.7419,119.8805,11662.0
2023-03-01 10:00:00,121.12,121.21,120.24,120.25,16722.0,119.8805,119.9695,119.0095,119.0194,16722.0
2023-03-01 10:10:00,120.14,120.14,119.59,120.02,68104.0,118.9105,118.9105,118.3661,118.7917,68104.0
2023-03-01 10:20:00,119.92,120.03,119.81,119.96,12796.0,118.6927,118.8016,118.5839,118.7323,12796.0
2023-03-01 10:30:00,119.92,120.42,119.64,120.32,14544.0,118.6927,119.1876,118.4156,119.0886,14544.0
2023-03-01 10:40:00,120.36,120.75,120.34,120.61,9326.0,119.1282,119.5142,119.1084,119.3757,9326.0
2023-03-01 10:50:00,120.58,120.58,120.28,120.33,3600.0,119.346,119.346,119.0491,119.0985,3600.0
2023-03-01 11:00:00,120.34,120.34,119.47,119.49,3592.0,119.1084,119.1084,118.2473,118.2671,3592.0
2023-03-01 11:10:00,119.45,119.55,119.34,119.55,4720.0,118.2275,118.3265,118.1187,118.3265,4720.0
2023-03-01 11:20:00,119.53,119.91,119.5,119.8,7564.0,118.3067,118.6828,118.277,118.574,7564.0
2023-03-01 11:30:00,119.78,119.82,119.57,119.57,4400.0,118.5542,118.5938,118.3463,118.3463,4400.0
2023-03-01 11:40:00,119.73,120.25,119.73,120.25,6468.0,118.5047,119.0194,118.5047,119.0194,6468.0
2023-03-01 11:50:00,120.23,120.39,120.14,120.3,4200.0,118.9996,119.1579,118.9105,119.0689,4200.0
2023-03-01 12:00:00,120.24,120.42,120.18,120.42,2202.0,119.0095,119.1876,118.9501,119.1876,2202.0
2023-03-01 12:10:00,120.45,120.71,120.39,120.5,11584.0,119.2173,119.4747,119.1579,119.2668,11584.0
2023-03-01 12:20:00,120.5,120.71,120.44,120.55,14200.0,119.2668,119.4747,119.2074,119.3163,14200.0
2023-03-01 12:30:00,120.61,120.61,120.38,120.38,12250.0,119.3757,119.3757,119.148,119.148,12250.0
2023-03-01 12:40:00,120.42,120.57,120.42,120.43,12770.0,119.1876,119.3361,119.1876,119.1975,12770.0
2023-03-01 12:50:00,120.51,120.57,120.34,120.45,2800.0,119.2767,119.3361,119.1084,119.2173,2800.0
2023-03-01 13:00:00,120.3,120.32,120.21,120.25,8706.0,119.0689,119.0886,118.9798,119.0194,8706.0
2023-03-01 13:10:00,120.21,120.33,120.19,120.23,3600.0,118.9798,119.0985,118.96,118.9996,3600.0
2023-03-01 13:20:00,120.21,120.21,120.04,120.09,2198.0,118.9798,118.9798,118.8115,118.861,2198.0
2023-03-01 13:30:00,120.02,120.05,119.85,120.05,4818.0,118.7917,118.8214,118.6235,118.8214,4818.0
2023-03-01 13:40:00,120.05,120.05,119.85,119.97,6968.0,118.8214,118.8214,118.6235,118.7422,6968.0
2023-03-01 13:50:00,119.99,120.08,119.92,120.02,5000.0,118.762,118.8511,118.6927,118.7917,5000.0
2023-03-01 14:00:00,120.02,120.02,119.81,119.81,7182.0,118.7917,118.7917,118.5839,118.5839,7182.0
2023-03-01 14:10:00,119.89,120.07,119.89,119.94,6060.0,118.663,118.8412,118.663,118.7125,6060.0
2023-03-01 14:20:00,119.92,119.95,119.79,119.79,3400.0,118.6927,118.7224,118.5641,118.5641,3400.0
2023-03-01 14:30:00,119.75,119.79,119.71,119.75,2900.0,118.5245,118.5641,118.4849,118.5245,2900.0
2023-03-01 14:40:00,119.78,119.78,119.72,119.72,1600.0,118.5542,118.5542,118.4948,118.4948,1600.0
2023-03-01 14:50:00,119.73,119.78,119.55,119.71,11998.0,118.5047,118.5542,118.3265,118.4849,11998.0
2023-03-01 15:00:00,119.68,119.95,119.68,119.92,6600.0,118.4552,118.7224,118.4552,118.6927,6600.0
2023-03-01 15:10:00,119.97,119.97,119.8,119.91,4198.0,118.7422,118.7422,118.574,118.6828,4198.0
2023-03-01 15:20:00,119.67,119.74,119.58,119.67,6304.0,118.4453,118.5146,118.3562,118.4453,6304.0
2023-03-01 15:30:00,119.68,119.87,119.63,119.79,10990.0,118.4552,118.6433,118.4057,118.5641,10990.0
2023-03-01 15:40:00,119.75,119.91,119.68,119.89,31292.0,118.5245,118.6828,118.4552,118.663,31292.0
2023-03-01 15:50:00,119.82,119.83,119.62,119.82,41956.0,118.5938,118.6037,118.3958,118.5938,41956.0
2023-03-02 09:30:00,118.0,118.19,117.35,117.58,20424.0,116.7924,116.9804,116.149,116.3767,20424.0
2023-03-02 09:40:00,117.64,117.93,117.48,117.76,18426.0,116.4361,116.7231,116.2777,116.5548,18426.0
2023-03-02 09:50:00,117.76,118.33,117.71,118.18,20104.0,116.5548,117.119,116.5054,116.9705,20104.0
2023-03-02 10:00:00,118.24,118.56,118.18,118.28,23112.0,117.0299,117.3467,116.9705,117.0695,23112.0
2023-03-02 10:10:00,118.2,118.31,117.98,117.98,7774.0,116.9903,117.0992,116.7726,116.7726,7774.0
2023-03-02 10:20:00,117.94,118.39,117.71,118.38,13672.0,116.733,117.1784,116.5054,117.1685,13672.0
2023-03-02 10:30:00,118.42,118.66,118.33,118.39,10500.0,117.2081,117.4456,117.119,117.1784,10500.0
2023-03-02 10:40:00,118.31,118.51,118.31,118.44,4570.0,117.0992,117.2972,117.0992,117.2279,4570.0
2023-03-02 10:50:00,118.5,118.74,118.47,118.65,8820.0,117.2873,117.5248,117.2576,117.4357,8820.0
2023-03-02 11:00:00,118.76,118.8,118.51,118.51,6944.0,117.5446,117.5842,117.2972,117.2972,6944.0
2023-03-02 11:10:00,118.49,118.5,118.3,118.36,8388.0,117.2774,117.2873,117.0893,117.1487,8388.0
2023-03-02 11:20:00,118.36,118.36,118.14,118.15,4600.0,117.1487,117.1487,116.931,116.9409,4600.0
2023-03-02 11:30:00,118.16,118.21,118.08,118.19,4800.0,116.9508,117.0002,116.8716,116.9804,4800.0
2023-03-02 11:40:00,118.21,118.24,118.12,118.2,6456.0,117.0002,117.0299,116.9112,116.9903,6456.0
2023-03-02 11:50:00,118.21,118.3,118.11,118.3,1000.0,117.0002,117.0893,116.9013,117.0893,1000.0
2023-03-02 12:00:00,118.28,118.35,118.28,118.28,3214.0,117.0695,117.1388,117.0695,117.0695,3214.0
2023-03-02 12:10:00,118.19,118.33,118.14,118.14,1600.0,116.9804,117.119,116.931,116.931,1600.0
2023-03-02 12:20:00,118.16,118.34,118.08,118.29,5406.0,116.9508,117.1289,116.8716,117.0794,5406.0
2023-03-02 12:30:00,118.29,118.55,118.29,118.48,5710.0,117.0794,117.3368,117.0794,117.2675,5710.0
2023-03-02 12:40:00,118.47,118.47,118.31,118.33,4600.0,117.2576,117.2576,117.0992,117.119,4600.0
2023-03-02 12:50:00,118.46,118.57,118.46,118.55,3200.0,117.2477,117.3566,117.2477,117.3368,3200.0
2023-03-02 13:00:00,118.52,118.6,118.41,118.45,8194.0,117.3071,117.3862,117.1982,117.2378,8194.0
2023-03-02 13:10:00,118.52,118.54,118.46,118.5,5246.0,117.3071,117.3269,117.2477,117.2873,5246.0
2023-03-02 13:20:00,118.45,118.46,118.36,118.36,2200.0,117.2378,117.2477,117.1487,117.1487,2200.0
2023-03-02 13:30:00,118.34,119.08,118.34,118.77,16712.0,117.1289,117.8613,117.1289,117.5545,16712.0
2023-03-02 13:40:00,118.88,119.0,118.69,118.98,31866.0,117.6634,117.7822,117.4753,117.7624,31866.0
2023-03-02 13:50:00,118.94,119.53,118.94,119.5,7588.0,117.7228,118.3067,117.7228,118.277,7588.0
2023-03-02 14:00:00,119.64,120.03,119.64,119.83,84938.0,118.4156,118.8016,118.4156,118.6037,84938.0
2023-03-02 14:10:00,119.89,120.0,119.63,119.74,6400.0,118.663,118.7719,118.4057,118.5146,6400.0
2023-03-02 14:20:00,119.76,120.17,119.66,120.17,9982.0,118.5344,118.9402,118.4354,118.9402,9982.0
2023-03-02 14:30:00,120.24,120.26,119.92,120.06,16410.0,119.0095,119.0293,118.6927,118.8313,16410.0
2023-03-02 14:40:00,120.06,120.27,120.06,120.25,7340.0,118.8313,119.0392,118.8313,119.0194,7340.0
2023-03-02 14:50:00,120.14,120.28,120.11,120.27,7026.0,118.9105,119.0491,118.8808,119.0392,7026.0
2023-03-02 15:00:00,120.42,120.45,120.15,120.33,6560.0,119.1876,119.2173,118.9204,119.0985,6560.0
2023-03-02 15:10:00,120.44,120.73,120.39,120.52,10646.0,119.2074,119.4944,119.1579,119.2866,10646.0
2023-03-02 15:20:00,120.5,120.89,120.5,120.81,35786.0,119.2668,119.6528,119.2668,119.5736,35786.0
2023-03-02 15:30:00,120.79,121.34,120.79,121.26,26240.0,119.5538,120.0982,119.5538,120.019,26240.0
2023-03-02 15:40:00,121.25,121.3,121.08,121.21,47352.0,120.0091,120.0586,119.8409,119.9695,47352.0
2023-03-02 15:50:00,121.17,121.17,120.64,120.83,68502.0,119.9299,119.9299,119.4054,119.5934,68502.0
2023-03-03 09:30:00,120.85,120.85,120.32,120.63,10698.0,119.6132,119.6132,119.0886,119.3955,10698.0
2023-03-03 09:40:00,120.64,120.79,120.52,120.6,14606.0,119.4054,119.5538,119.2866,119.3658,14606.0
2023-03-03 09:50:00,120.66,121.0,120.66,120.78,7718.0,119.4252,119.7617,119.4252,119.5439,7718.0
2023-03-03 10:00:00,120.61,120.64,119.98,119.98,12496.0,119.3757,119.4054,118.7521,118.7521,12496.0
2023-03-03 10:10:00,120.02,120.7,120.02,120.5,10682.0,118.7917,119.4648,118.7917,119.2668,10682.0
2023-03-03 10:20:00,120.61,120.73,120.52,120.73,6296.0,119.3757,119.4944,119.2866,119.4944,6296.0
2023-03-03 10:30:00,120.7,120.84,120.66,120.69,7000.0,119.4648,119.6033,119.4252,119.4549,7000.0
2023-03-03 10:40:00,120.61,120.74,120.58,120.63,5516.0,119.3757,119.5043,119.346,119.3955,5516.0
2023-03-03 10:50:00,120.54,120.54,120.14,120.16,3200.0,119.3064,119.3064,118.9105,118.9303,3200.0
2023-03-03 11:00:00,120.15,120.39,120.15,120.37,4000.0,118.9204,119.1579,118.9204,119.1381,4000.0
2023-03-03 11:10:00,120.26,120.52,120.13,120.47,13254.0,119.0293,119.2866,118.9006,119.2371,13254.0
2023-03-03 11:20:00,120.49,120.49,120.29,120.37,9980.0,119.2569,119.2569,119.059,119.1381,9980.0
2023-03-03 11:30:00,120.44,120.55,120.3,120.33,8104.0,119.2074,119.3163,119.0689,119.0985,8104.0
2023-03-03 11:40:00,120.28,120.45,120.22,120.45,6148.0,119.0491,119.2173,118.9897,119.2173,6148.0
2023-03-03 11:50:00,120.48,120.64,120.44,120.64,3200.0,119.247,119.4054,119.2074,119.4054,3200.0
2023-03-03 12:00:00,120.71,120.71,120.54,120.61,5968.0,119.4747,119.4747,119.3064,119.3757,5968.0
2023-03-03 12:10:00,120.78,120.87,120.78,120.83,8200.0,119.5439,119.633,119.5439,119.5934,8200.0
2023-03-03 12:20:00,120.84,120.96,120.83,120.96,4164.0,119.6033,119.7221,119.5934,119.7221,4164.0
2023-03-03 12:30:00,120.96,120.99,120.82,120.9,1600.0,119.7221,119.7518,119.5835,119.6627,1600.0
2023-03-03 12:40:00,120.95,121.17,120.88,121.17,5934.0,119.7122,119.9299,119.6429,119.9299,5934.0
2023-03-03 12:50:00,121.21,121.48,121.21,121.48,3000.0,119.9695,120.2368,119.9695,120.2368,3000.0
2023-03-03 13:00:00,121.51,121.57,121.33,121.51,5894.0,120.2665,120.3259,120.0883,120.2665,5894.0
2023-03-03 13:10:00,121.54,121.63,121.42,121.44,32296.0,120.2962,120.3852,120.1774,120.1972,32296.0
2023-03-03 13:20:00,121.48,121.66,121.41,121.57,5314.0,120.2368,120.4149,120.1675,120.3259,5314.0
2023-03-03 13:30:00,121.63,121.67,121.48,121.54,12730.0,120.3852,120.4248,120.2368,120.2962,12730.0
2023-03-03 13:40:00,121.58,121.74,121.55,121.74,4200.0,120.3358,120.4941,120.3061,120.4941,4200.0
2023-03-03 13:50:00,121.75,121.75,121.65,121.65,4600.0,120.504,120.504,120.405,120.405,4600.0
2023-03-03 14:00:00,121.61,121.79,121.6,121.79,5400.0,120.3654,120.5436,120.3555,120.5436,5400.0
2023-03-03 14:10:00,121.76,121.89,121.76,121.82,7896.0,120.5139,120.6426,120.5139,120.5733,7896.0
2023-03-03 14:20:00,121.85,121.97,121.85,121.95,12596.0,120.603,120.7218,120.603,120.702,12596.0
2023-03-03 14:30:00,121.98,122.07,121.96,121.97,9852.0,120.7317,120.8207,120.7119,120.7218,9852.0
2023-03-03 14:40:00,121.96,122.18,121.95,122.14,5654.0,120.7119,120.9296,120.702,120.89,5654.0
2023-03-03 14:50:00,122.16,122.23,122.13,122.19,4372.0,120.9098,120.9791,120.8801,120.9395,4372.0
2023-03-03 15:00:00,122.29,122.58,122.23,122.55,9000.0,121.0385,121.3255,120.9791,121.2958,9000.0
2023-03-03 15:10:00,122.52,122.52,122.3,122.31,16710.0,121.2661,121.2661,121.0484,121.0583,16710.0
2023-03-03 15:20:00,122.33,122.58,122.33,122.51,17578.0,121.0781,121.3255,121.0781,121.2562,17578.0
2023-03-03 15:30:00,122.54,122.56,122.36,122.48,35930.0,121.2859,121.3057,121.1078,121.2265,35930.0
2023-03-03 15:40:00,122.47,122.5,122.29,122.37,29888.0,121.2166,121.2463,121.0385,121.1177,29888.0
2023-03-03 15:50:00,122.27,122.55,122.27,122.47,127646.0,121.0187,121.2958,121.0187,121.2166,127646.0
2023-03-06 09:30:00,122.82,123.06,122.26,122.53,22964.0,121.5631,121.8006,121.0088,121.276,22964.0
2023-03-06 09:40:00,122.52,122.94,122.52,122.6,17200.0,121.2661,121.6818,121.2661,121.3453,17200.0
2023-03-06 09:50:00,122.56,122.69,122.44,122.69,30792.0,121.3057,121.4344,121.1869,121.4344,30792.0
2023-03-06 10:00:00,122.64,122.78,122.35,122.66,37938.0,121.3849,121.5235,121.0979,121.4047,37938.0
2023-03-06 10:10:00,122.78,123.28,122.73,123.28,36572.0,121.5235,122.0184,121.474,122.0184,36572.0
2023-03-06 10:20:00,123.28,123.58,123.2,123.52,31070.0,122.0184,122.3153,121.9392,122.2559,31070.0
2023-03-06 10:30:00,123.54,123.58,123.38,123.51,5336.0,122.2757,122.3153,122.1173,122.246,5336.0
2023-03-06 10:40:00,123.57,123.92,123.53,123.67,18930.0,122.3054,122.6518,122.2658,122.4044,18930.0
2023-03-06 10:50:00,123.69,123.78,123.58,123.69,8128.0,122.4242,122.5132,122.3153,122.4242,8128.0
2023-03-06 11:00:00,123.67,123.84,123.6,123.71,30566.0,122.4044,122.5726,122.3351,122.444,30566.0
2023-03-06 11:10:00,123.76,123.78,123.63,123.74,36282.0,122.4934,122.5132,122.3648,122.4736,36282.0
2023-03-06 11:20:00,123.66,123.67,123.22,123.27,22684.0,122.3945,122.4044,121.959,122.0085,22684.0
2023-03-06 11:30:00,123.31,123.35,123.17,123.31,5612.0,122.048,122.0876,121.9095,122.048,5612.0
2023-03-06 11:40:00,123.35,123.35,123.08,123.11,5800.0,122.0876,122.0876,121.8204,121.8501,5800.0
2023-03-06 11:50:00,123.22,123.37,123.17,123.36,5460.0,121.959,122.1074,121.9095,122.0975,5460.0
2023-03-06 12:00:00,123.31,123.36,123.16,123.19,8866.0,122.048,122.0975,121.8996,121.9293,8866.0
2023-03-06 12:10:00,123.25,123.31,123.22,123.31,12024.0,121.9887,122.048,121.959,122.048,12024.0
2023-03-06 12:20:00,123.31,123.31,123.05,123.05,1636.0,122.048,122.048,121.7907,121.7907,1636.0
2023-03-06 12:30:00,123.1,123.12,122.96,123.07,5386.0,121.8402,121.86,121.7016,121.8105,5386.0
2023-03-06 12:40:00,122.96,122.96,122.55,122.55,6490.0,121.7016,121.7016,121.2958,121.2958,6490.0
2023-03-06 12:50:00,122.47,122.6,122.47,122.58,9204.0,121.2166,121.3453,121.2166,121.3255,9204.0
2023-03-06 13:00:00,122.6,122.63,122.46,122.47,3606.0,121.3453,121.375,121.2067,121.2166,3606.0
2023-03-06 13:10:00,122.53,122.56,122.4,122.55,5850.0,121.276,121.3057,121.1474,121.2958,5850.0
2023-03-06 13:20:00,122.46,122.57,122.46,122.49,2054.0,121.2067,121.3156,121.2067,121.2364,2054.0
2023-03-06 13:30:00,122.5,122.5,122.14,122.14,5960.0,121.2463,121.2463,120.89,120.89,5960.0
2023-03-06 13:40:00,122.13,122.28,122.08,122.1,5100.0,120.8801,121.0286,120.8306,120.8504,5100.0
2023-03-06 13:50:00,122.17,122.17,122.0,122.02,7720.0,120.9197,120.9197,120.7515,120.7712,7720.0
2023-03-06 14:00:00,122.04,122.1,121.99,122.1,3954.0,120.791,120.8504,120.7416,120.8504,3954.0
2023-03-06 14:10:00,122.05,122.17,121.89,121.89,4934.0,120.8009,120.9197,120.6426,120.6426,4934.0
2023-03-06 14:20:00,121.96,121.96,121.79,121.85,3672.0,120.7119,120.7119,120.5436,120.603,3672.0
2023-03-06 14:30:00,121.85,121.88,121.7,121.71,3214.0,120.603,120.6327,120.4545,120.4644,3214.0
2023-03-06 14:40:00,121.71,121.82,121.55,121.6,4128.0,120.4644,120.5733,120.3061,120.3555,4128.0
2023-03-06 14:50:00,121.57,121.79,121.56,121.71,6000.0,120.3259,120.5436,120.316,120.4644,6000.0
2023-03-06 15:00:00,121.7,121.72,121.56,121.67,4400.0,120.4545,120.4743,120.316,120.4248,4400.0
2023-03-06 15:10:00,121.71,121.71,121.3,121.41,8812.0,120.4644,120.4644,120.0586,120.1675,8812.0
2023-03-06 15:20:00,121.38,121.4,121.17,121.17,13450.0,120.1378,120.1576,119.9299,119.9299,13450.0
2023-03-06 15:30:00,121.17,121.35,121.16,121.23,27280.0,119.9299,120.1081,119.92,119.9893,27280.0
2023-03-06 15:40:00,121.21,121.39,121.17,121.38,27624.0,119.9695,120.1477,119.9299,120.1378,27624.0
2023-03-06 15:50:00,121.42,121.47,121.18,121.43,101570.0,120.1774,120.2269,119.9398,120.1873,101570.0
2023-03-07 09:30:00,121.51,121.96,121.24,121.81,38554.0,120.2665,120.7119,119.9992,120.5634,38554.0
2023-03-07 09:40:00,121.8,121.8,121.57,121.71,5400.0,120.5535,120.5535,120.3259,120.4644,5400.0
2023-03-07 09:50:00,121.72,121.72,121.39,121.39,5200.0,120.4743,120.4743,120.1477,120.1477,5200.0
2023-03-07 10:00:00,121.31,121.31,119.8,119.83,32438.0,120.0685,120.0685,118.574,118.6037,32438.0
2023-03-07 10:10:00,119.88,120.24,119.72,119.98,13280.0,118.6531,119.0095,118.4948,118.7521,13280.0
2023-03-07 10:20:00,120.09,120.67,120.03,120.34,8166.0,118.861,119.4351,118.8016,119.1084,8166.0
2023-03-07 10:30:00,120.42,121.37,120.42,120.98,9816.0,119.1876,120.1279,119.1876,119.7419,9816.0
2023-03-07 10:40:00,120.95,121.0,120.63,120.9,5000.0,119.7122,119.7617,119.3955,119.6627,5000.0
2023-03-07 10:50:00,120.79,120.79,120.34,120.34,9534.0,119.5538,119.5538,119.1084,119.1084,9534.0
2023-03-07 11:00:00,120.36,120.71,120.36,120.55,7452.0,119.1282,119.4747,119.1282,119.3163,7452.0
2023-03-07 11:10:00,120.72,120.77,120.21,120.28,24812.0,119.4846,119.534,118.9798,119.0491,24812.0
2023-03-07 11:20:00,120.23,120.46,120.22,120.33,10734.0,118.9996,119.2272,118.9897,119.0985,10734.0
2023-03-07 11:30:00,120.31,120.53,120.31,120.47,18774.0,119.0787,119.2965,119.0787,119.2371,18774.0
2023-03-07 11:40:00,120.5,120.92,120.33,120.92,17856.0,119.2668,119.6825,119.0985,119.6825,17856.0
2023-03-07 11:50:00,121.09,121.1,120.64,120.67,12802.0,119.8508,119.8607,119.4054,119.4351,12802.0
2023-03-07 12:00:00,120.67,120.88,120.66,120.77,5830.0,119.4351,119.6429,119.4252,119.534,5830.0
2023-03-07 12:10:00,120.84,121.01,120.75,120.99,3970.0,119.6033,119.7716,119.5142,119.7518,3970.0
2023-03-07 12:20:00,121.1,121.66,121.1,121.36,12670.0,119.8607,120.4149,119.8607,120.118,12670.0
2023-03-07 12:30:00,121.36,121.42,121.21,121.27,6448.0,120.118,120.1774,119.9695,120.0289,6448.0
2023-03-07 12:40:00,121.3,121.55,121.19,121.54,6398.0,120.0586,120.3061,119.9497,120.2962,6398.0
2023-03-07 12:50:00,121.47,121.54,121.21,121.23,3120.0,120.2269,120.2962,119.9695,119.9893,3120.0
2023-03-07 13:00:00,121.2,121.24,120.85,120.96,5200.0,119.9596,119.9992,119.6132,119.7221,5200.0
2023-03-07 13:10:00,120.99,120.99,120.77,120.77,1800.0,119.7518,119.7518,119.534,119.534,1800.0
2023-03-07 13:20:00,120.79,120.82,120.68,120.71,2200.0,119.5538,119.5835,119.445,119.4747,2200.0
2023-03-07 13:30:00,120.82,120.82,120.5,120.5,2600.0,119.5835,119.5835,119.2668,119.2668,2600.0
2023-03-07 13:40:00,120.31,120.31,119.88,119.91,11800.0,119.0787,119.0787,118.6531,118.6828,11800.0
2023-03-07 13:50:00,120.07,120.15,119.98,120.06,17110.0,118.8412,118.9204,118.7521,118.8313,17110.0
2023-03-07 14:00:00,120.07,120.19,120.03,120.08,4200.0,118.8412,118.96,118.8016,118.8511,4200.0
2023-03-07 14:10:00,120.04,120.27,120.04,120.14,12600.0,118.8115,119.0392,118.8115,118.9105,12600.0
2023-03-07 14:20:00,120.18,120.18,119.89,119.92,7600.0,118.9501,118.9501,118.663,118.6927,7600.0
2023-03-07 14:30:00,119.95,119.99,119.81,119.81,2800.0,118.7224,118.762,118.5839,118.5839,2800.0
2023-03-07 14:40:00,119.83,119.85,119.7,119.77,16760.0,118.6037,118.6235,118.475,118.5443,16760.0
2023-03-07 14:50:00,119.73,119.73,119.53,119.64,8398.0,118.5047,118.5047,118.3067,118.4156,8398.0
2023-03-07 15:00:00,119.63,119.91,119.63,119.79,7054.0,118.4057,118.6828,118.4057,118.5641,7054.0
2023-03-07 15:10:00,119.82,120.11,119.82,120.11,14290.0,118.5938,118.8808,118.5938,118.8808,14290.0
2023-03-07 15:20:00,120.03,120.03,119.7,119.75,16480.0,118.8016,118.8016,118.475,118.5245,16480.0
2023-03-07 15:30:00,119.76,120.22,119.73,120.22,26074.0,118.5344,118.9897,118.5047,118.9897,26074.0
2023-03-07 15:40:00,120.17,120.2,119.96,120.05,26828.0,118.9402,118.9699,118.7323,118.8214,26828.0
2023-03-07 15:50:00,120.07,120.12,119.89,120.08,72044.0,118.8412,118.8907,118.663,118.8511,72044.0
2023-03-08 09:30:00,120.66,121.07,120.53,121.04,9600.0,119.4252,119.831,119.2965,119.8013,9600.0
2023-03-08 09:40:00,120.92,121.21,120.87,121.1,19870.0,119.6825,119.9695,119.633,119.8607,19870.0
2023-03-08 09:50:00,121.07,121.67,121.07,121.67,26320.0,119.831,120.4248,119.831,120.4248,26320.0
2023-03-08 10:00:00,121.54,121.54,120.69,121.47,38818.0,120.2962,120.2962,119.4549,120.2269,38818.0
2023-03-08 10:10:00,121.44,121.83,121.32,121.32,29936.0,120.1972,120.5832,120.0784,120.0784,29936.0
2023-03-08 10:20:00,121.29,122.11,121.22,122.01,33454.0,120.0487,120.8603,119.9794,120.7613,33454.0
2023-03-08 10:30:00,121.89,122.35,121.8,122.28,6440.0,120.6426,121.0979,120.5535,121.0286,6440.0
2023-03-08 10:40:00,122.25,122.47,121.92,121.93,12524.0,120.9989,121.2166,120.6723,120.6822,12524.0
2023-03-08 10:50:00,121.86,122.13,121.86,122.07,12696.0,120.6129,120.8801,120.6129,120.8207,12696.0
2023-03-08 11:00:00,121.94,122.53,121.94,122.42,19742.0,120.6921,121.276,120.6921,121.1672,19742.0
2023-03-08 11:10:00,122.41,122.48,122.24,122.36,19768.0,121.1573,121.2265,120.989,121.1078,19768.0
2023-03-08 11:20:00,122.4,122.52,122.25,122.25,4200.0,121.1474,121.2661,120.9989,120.9989,4200.0
2023-03-08 11:30:00,122.31,122.31,121.84,122.08,15000.0,121.0583,121.0583,120.5931,120.8306,15000.0
2023-03-08 11:40:00,122.14,122.63,122.12,122.58,18382.0,120.89,121.375,120.8702,121.3255,18382.0
2023-03-08 11:50:00,122.64,122.66,122.54,122.63,13910.0,121.3849,121.4047,121.2859,121.375,13910.0
2023-03-08 12:00:00,122.67,122.69,122.34,122.4,7650.0,121.4146,121.4344,121.088,121.1474,7650.0
2023-03-08 12:10:00,122.39,122.42,122.22,122.34,6000.0,121.1375,121.1672,120.9692,121.088,6000.0
2023-03-08 12:20:00,122.35,122.35,122.04,122.13,8592.0,121.0979,121.0979,120.791,120.8801,8592.0
2023-03-08 12:30:00,122.08,122.27,121.81,122.24,13800.0,120.8306,121.0187,120.5634,120.989,13800.0
2023-03-08 12:40:00,122.31,122.41,122.3,122.32,10852.0,121.0583,121.1573,121.0484,121.0682,10852.0
2023-03-08 12:50:00,122.3,122.3,122.08,122.17,4816.0,121.0484,121.0484,120.8306,120.9197,4816.0
2023-03-08 13:00:00,122.25,122.25,121.91,121.97,11000.0,120.9989,120.9989,120.6624,120.7218,11000.0
2023-03-08 13:10:00,121.97,121.99,121.79,121.89,9000.0,120.7218,120.7416,120.5436,120.6426,9000.0
2023-03-08 13:20:00,121.87,122.05,121.87,121.87,6800.0,120.6228,120.8009,120.6228,120.6228,6800.0
2023-03-08 13:30:00,121.88,122.01,121.8,121.97,8030.0,120.6327,120.7613,120.5535,120.7218,8030.0
2023-03-08 13:40:00,121.91,121.97,121.79,121.92,7374.0,120.6624,120.7218,120.5436,120.6723,7374.0
2023-03-08 13:50:00,121.92,122.02,121.83,121.92,10432.0,120.6723,120.7712,120.5832,120.6723,10432.0
2023-03-08 14:00:00,121.99,122.21,121.96,122.21,2600.0,120.7416,120.9593,120.7119,120.9593,2600.0
2023-03-08 14:10:00,122.24,122.31,122.2,122.22,9080.0,120.989,121.0583,120.9494,120.9692,9080.0
2023-03-08 14:20:00,122.38,122.5,122.3,122.48,9800.0,121.1276,121.2463,121.0484,121.2265,9800.0
2023-03-08 14:30:00,122.45,122.62,122.41,122.58,6848.0,121.1968,121.3651,121.1573,121.3255,6848.0
2023-03-08 14:40:00,122.55,122.56,122.42,122.48,4400.0,121.2958,121.3057,121.1672,121.2265,4400.0
2023-03-08 14:50:00,122.46,122.5,122.34,122.35,5004.0,121.2067,121.2463,121.088,121.0979,5004.0
2023-03-08 15:00:00,122.34,122.38,122.23,122.38,3610.0,121.088,121.1276,120.9791,121.1276,3610.0
2023-03-08 15:10:00,122.35,122.37,122.21,122.25,3600.0,121.0979,121.1177,120.9593,120.9989,3600.0
2023-03-08 15:20:00,122.32,122.42,122.27,122.42,10474.0,121.0682,121.1672,121.0187,121.1672,10474.0
2023-03-08 15:30:00,122.4,122.78,122.4,122.71,15204.0,121.1474,121.5235,121.1474,121.4542,15204.0
2023-03-08 15:40:00,122.74,123.27,122.74,123.04,39622.0,121.4839,122.0085,121.4839,121.7808,39622.0
2023-03-08 15:50:00,123.01,123.24,122.92,123.14,122290.0,121.7511,121.9788,121.662,121.8798,122290.0
2023-03-09 09:30:00,122.89,123.32,122.77,123.29,17430.0,121.6323,122.0579,121.5136,122.0283,17430.0
2023-03-09 09:40:00,123.17,123.74,123.02,123.71,20518.0,121.9095,122.4736,121.761,122.444,20518.0
2023-03-09 09:50:00,123.75,124.11,123.65,124.03,17084.0,122.4835,122.8399,122.3846,122.7607,17084.0
2023-03-09 10:00:00,124.17,124.69,124.03,124.69,20766.0,122.8992,123.4139,122.7607,123.4139,20766.0
2023-03-09 10:10:00,124.69,124.75,123.85,123.98,13916.0,123.4139,123.4733,122.5825,122.7112,13916.0
2023-03-09 10:20:00,123.99,124.07,123.78,124.02,29358.0,122.7211,122.8003,122.5132,122.7508,29358.0
2023-03-09 10:30:00,124.03,124.42,124.01,124.36,12156.0,122.7607,123.1467,122.7409,123.0873,12156.0
2023-03-09 10:40:00,124.37,124.42,124.17,124.37,12800.0,123.0972,123.1467,122.8992,123.0972,12800.0
2023-03-09 10:50:00,124.36,124.36,123.93,123.93,14800.0,123.0873,123.0873,122.6617,122.6617,14800.0
2023-03-09 11:00:00,123.92,124.09,123.86,123.97,13462.0,122.6518,122.8201,122.5924,122.7013,13462.0
2023-03-09 11:10:00,123.96,124.34,123.96,124.27,6400.0,122.6914,123.0675,122.6914,122.9982,6400.0
2023-03-09 11:20:00,124.25,124.35,123.99,124.03,5316.0,122.9784,123.0774,122.7211,122.7607,5316.0
2023-03-09 11:30:00,124.03,124.12,123.99,124.06,17932.0,122.7607,122.8498,122.7211,122.7904,17932.0
2023-03-09 11:40:00,124.1,124.23,124.06,124.23,8862.0,122.83,122.9586,122.7904,122.9586,8862.0
2023-03-09 11:50:00,124.19,124.24,123.83,123.83,13888.0,122.919,122.9685,122.5627,122.5627,13888.0
2023-03-09 12:00:00,123.83,123.83,123.19,123.52,35234.0,122.5627,122.5627,121.9293,122.2559,35234.0
2023-03-09 12:10:00,123.49,123.53,123.3,123.49,5284.0,122.2262,122.2658,122.0381,122.2262,5284.0
2023-03-09 12:20:00,123.5,123.76,123.48,123.76,2600.0,122.2361,122.4934,122.2163,122.4934,2600.0
2023-03-09 12:30:00,123.78,123.79,123.42,123.42,3400.0,122.5132,122.5231,122.1569,122.1569,3400.0
2023-03-09 12:40:00,123.36,123.44,122.86,122.86,14372.0,122.0975,122.1767,121.6027,121.6027,14372.0
2023-03-09 12:50:00,122.84,123.15,122.83,123.15,2000.0,121.5829,121.8897,121.573,121.8897,2000.0
2023-03-09 13:00:00,123.13,123.28,123.1,123.1,5838.0,121.8699,122.0184,121.8402,121.8402,5838.0
2023-03-09 13:10:00,123.13,123.13,122.75,122.75,4200.0,121.8699,121.8699,121.4938,121.4938,4200.0
2023-03-09 13:20:00,122.81,122.86,122.29,122.47,32126.0,121.5532,121.6027,121.0385,121.2166,32126.0
2023-03-09 13:30:00,122.42,122.42,122.05,122.05,7200.0,121.1672,121.1672,120.8009,120.8009,7200.0
2023-03-09 13:40:00,122.11,122.33,121.75,121.75,16840.0,120.8603,121.0781,120.504,120.504,16840.0
2023-03-09 13:50:00,121.77,121.94,121.59,121.81,8400.0,120.5238,120.6921,120.3456,120.5634,8400.0
2023-03-09 14:00:00,121.76,121.76,121.42,121.67,23160.0,120.5139,120.5139,120.1774,120.4248,23160.0
2023-03-09 14:10:00,121.58,121.79,121.41,121.61,10200.0,120.3358,120.5436,120.1675,120.3654,10200.0
2023-03-09 14:20:00,121.64,121.89,121.57,121.66,9950.0,120.3951,120.6426,120.3259,120.4149,9950.0
2023-03-09 14:30:00,121.61,121.88,121.46,121.86,15786.0,120.3654,120.6327,120.217,120.6129,15786.0
2023-03-09 14:40:00,121.96,122.08,121.73,121.75,19270.0,120.7119,120.8306,120.4842,120.504,19270.0
2023-03-09 14:50:00,121.74,121.8,121.55,121.58,15330.0,120.4941,120.5535,120.3061,120.3358,15330.0
2023-03-09 15:00:00,121.64,121.7,121.21,121.35,22190.0,120.3951,120.4545,119.9695,120.1081,22190.0
2023-03-09 15:10:00,121.3,121.43,120.79,120.79,43884.0,120.0586,120.1873,119.5538,119.5538,43884.0
2023-03-09 15:20:00,120.82,121.03,120.58,120.72,27662.0,119.5835,119.7914,119.346,119.4846,27662.0
2023-03-09 15:30:00,120.72,121.22,120.64,121.07,60156.0,119.4846,119.9794,119.4054,119.831,60156.0
2023-03-09 15:40:00,121.06,121.11,120.71,121.0,47660.0,119.8211,119.8706,119.4747,119.7617,47660.0
2023-03-09 15:50:00,121.02,121.3,120.79,120.84,129348.0,119.7815,120.0586,119.5538,119.6033,129348.0
2023-03-10 09:30:00,121.25,121.26,119.98,119.98,27062.0,120.0091,120.019,118.7521,118.7521,27062.0
2023-03-10 09:40:00,120.07,120.07,118.85,119.28,20222.0,118.8412,118.8412,117.6337,118.0593,20222.0
2023-03-10 09:50:00,119.24,119.74,118.83,119.74,21774.0,118.0197,118.5146,117.6139,118.5146,21774.0
2023-03-10 10:00:00,119.57,120.55,119.57,120.39,64078.0,118.3463,119.3163,118.3463,119.1579,64078.0
2023-03-10 10:10:00,120.31,120.33,119.53,119.72,17618.0,119.0787,119.0985,118.3067,118.4948,17618.0
2023-03-10 10:20:00,119.56,119.75,119.22,119.7,18850.0,118.3364,118.5245,117.9999,118.475,18850.0
2023-03-10 10:30:00,119.73,120.27,119.68,120.15,12620.0,118.5047,119.0392,118.4552,118.9204,12620.0
2023-03-10 10:40:00,120.37,120.37,119.64,119.72,3900.0,119.1381,119.1381,118.4156,118.4948,3900.0
2023-03-10 10:50:00,119.82,120.87,119.61,120.85,19358.0,118.5938,119.633,118.3859,119.6132,19358.0
2023-03-10 11:00:00,120.8,120.86,120.57,120.77,15186.0,119.5637,119.6231,119.3361,119.534,15186.0
2023-03-10 11:10:00,120.83,120.99,120.34,120.58,11536.0,119.5934,119.7518,119.1084,119.346,11536.0
2023-03-10 11:20:00,120.6,121.37,120.6,121.37,12628.0,119.3658,120.1279,119.3658,120.1279,12628.0
2023-03-10 11:30:00,121.39,121.89,121.39,121.61,21174.0,120.1477,120.6426,120.1477,120.3654,21174.0
2023-03-10 11:40:00,121.65,121.65,120.94,121.0,14562.0,120.405,120.405,119.7023,119.7617,14562.0
2023-03-10 11:50:00,120.86,120.86,120.51,120.53,6396.0,119.6231,119.6231,119.2767,119.2965,6396.0
2023-03-10 12:00:00,120.45,120.76,120.2,120.2,29460.0,119.2173,119.5241,118.9699,118.9699,29460.0
2023-03-10 12:10:00,119.86,120.15,119.83,119.97,2800.0,118.6334,118.9204,118.6037,118.7422,2800.0
2023-03-10 12:20:00,119.96,120.15,119.96,119.96,5400.0,118.7323,118.9204,118.7323,118.7323,5400.0
2023-03-10 12:30:00,120.17,120.66,120.07,120.65,10154.0,118.9402,119.4252,118.8412,119.4153,10154.0
2023-03-10 12:40:00,120.51,120.51,120.06,120.2,6326.0,119.2767,119.2767,118.8313,118.9699,6326.0
2023-03-10 12:50:00,120.12,120.12,119.6,119.6,19104.0,118.8907,118.8907,118.376,118.376,19104.0
2023-03-10 13:00:00,119.61,119.85,119.56,119.69,16434.0,118.3859,118.6235,118.3364,118.4651,16434.0
2023-03-10 13:10:00,119.69,119.69,119.32,119.36,32380.0,118.4651,118.4651,118.0989,118.1385,32380.0
2023-03-10 13:20:00,119.42,119.42,118.85,118.93,72834.0,118.1979,118.1979,117.6337,117.7129,72834.0
2023-03-10 13:30:00,118.92,118.98,118.59,118.68,33298.0,117.703,117.7624,117.3764,117.4654,33298.0
2023-03-10 13:40:00,118.71,118.78,118.31,118.39,70358.0,117.4951,117.5644,117.0992,117.1784,70358.0
2023-03-10 13:50:00,118.38,118.47,118.27,118.39,23840.0,117.1685,117.2576,117.0596,117.1784,23840.0
2023-03-10 14:00:00,118.46,119.13,118.46,119.13,22880.0,117.2477,117.9108,117.2477,117.9108,22880.0
2023-03-10 14:10:00,119.17,119.27,118.61,118.9,12882.0,117.9504,118.0494,117.3961,117.6832,12882.0
2023-03-10 14:20:00,118.77,118.77,118.48,118.58,11060.0,117.5545,117.5545,117.2675,117.3665,11060.0
2023-03-10 14:30:00,118.56,119.06,118.56,118.91,11664.0,117.3467,117.8415,117.3467,117.6931,11664.0
2023-03-10 14:40:00,118.94,119.32,118.81,119.32,13292.0,117.7228,118.0989,117.5941,118.0989,13292.0
2023-03-10 14:50:00,119.27,119.46,119.0,119.24,38384.0,118.0494,118.2374,117.7822,118.0197,38384.0
2023-03-10 15:00:00,119.23,119.39,118.98,119.33,56062.0,118.0098,118.1682,117.7624,118.1088,56062.0
2023-03-10 15:10:00,119.31,119.59,119.06,119.06,60584.0,118.089,118.3661,117.8415,117.8415,60584.0
2023-03-10 15:20:00,119.05,119.35,118.94,119.23,63020.0,117.8316,118.1286,117.7228,118.0098,63020.0
2023-03-10 15:30:00,119.21,119.23,118.79,118.81,66248.0,117.99,118.0098,117.5743,117.5941,66248.0
2023-03-10 15:40:00,118.82,118.82,118.54,118.58,82252.0,117.604,117.604,117.3269,117.3665,82252.0
2023-03-10 15:50:00,118.61,118.89,118.55,118.87,176270.0,117.3961,117.6733,117.3368,117.6535,176270.0
2023-03-13 09:30:00,117.25,117.71,116.64,116.88,28156.0,116.0501,116.5054,115.4463,115.6839,28156.0
2023-03-13 09:40:00,117.14,118.06,116.39,118.01,31468.0,115.9412,116.8518,115.1989,116.8023,31468.0
2023-03-13 09:50:00,118.07,118.33,117.48,118.04,21276.0,116.8617,117.119,116.2777,116.832,21276.0
2023-03-13 10:00:00,117.74,118.33,117.26,118.19,21522.0,116.535,117.119,116.06,116.9804,21522.0
2023-03-13 10:10:00,118.23,118.27,117.48,117.58,17480.0,117.02,117.0596,116.2777,116.3767,17480.0
2023-03-13 10:20:00,117.52,118.09,117.3,117.35,12044.0,116.3173,116.8815,116.0996,116.149,12044.0
2023-03-13 10:30:00,117.39,118.4,117.38,118.05,29470.0,116.1886,117.1883,116.1787,116.8419,29470.0
2023-03-13 10:40:00,117.94,118.12,117.46,118.07,12600.0,116.733,116.9112,116.2579,116.8617,12600.0
2023-03-13 10:50:00,117.85,118.6,117.49,118.52,22402.0,116.6439,117.3862,116.2876,117.3071,22402.0
2023-03-13 11:00:00,118.48,118.85,118.25,118.54,24906.0,117.2675,117.6337,117.0398,117.3269,24906.0
2023-03-13 11:10:00,118.61,119.42,118.57,119.29,11178.0,117.3961,118.1979,117.3566,118.0692,11178.0
2023-03-13 11:20:00,119.42,119.73,118.99,119.72,14680.0,118.1979,118.5047,117.7723,118.4948,14680.0
2023-03-13 11:30:00,119.8,119.8,119.01,119.1,22832.0,118.574,118.574,117.7921,117.8811,22832.0
2023-03-13 11:40:00,119.24,119.98,119.22,119.89,56858.0,118.0197,118.7521,117.9999,118.663,56858.0
2023-03-13 11:50:00,119.86,119.89,119.37,119.77,18474.0,118.6334,118.663,118.1484,118.5443,18474.0
2023-03-13 12:00:00,119.71,120.16,119.3,119.94,14398.0,118.4849,118.9303,118.0791,118.7125,14398.0
2023-03-13 12:10:00,119.89,119.89,119.35,119.4,5198.0,118.663,118.663,118.1286,118.1781,5198.0
2023-03-13 12:20:00,119.41,119.42,118.82,118.99,15320.0,118.188,118.1979,117.604,117.7723,15320.0
2023-03-13 12:30:00,119.02,119.21,118.69,119.14,17128.0,117.8019,117.99,117.4753,117.9207,17128.0
2023-03-13 12:40:00,119.02,119.52,118.62,118.72,9492.0,117.8019,118.2968,117.406,117.505,9492.0
2023-03-13 12:50:00,118.63,118.99,118.57,118.64,9678.0,117.4159,117.7723,117.3566,117.4258,9678.0
2023-03-13 13:00:00,118.69,118.69,118.27,118.39,20408.0,117.4753,117.4753,117.0596,117.1784,20408.0
2023-03-13 13:10:00,118.72,119.05,118.62,118.94,7946.0,117.505,117.8316,117.406,117.7228,7946.0
2023-03-13 13:20:00,118.86,118.88,118.55,118.76,10282.0,117.6436,117.6634,117.3368,117.5446,10282.0
2023-03-13 13:30:00,118.82,119.41,118.52,119.4,18934.0,117.604,118.188,117.3071,118.1781,18934.0
2023-03-13 13:40:00,119.28,119.35,119.0,119.0,11000.0,118.0593,118.1286,117.7822,117.7822,11000.0
2023-03-13 13:50:00,119.0,119.36,118.96,119.27,10000.0,117.7822,118.1385,117.7426,118.0494,10000.0
2023-03-13 14:00:00,119.41,119.78,119.32,119.45,5650.0,118.188,118.5542,118.0989,118.2275,5650.0
2023-03-13 14:10:00,119.59,119.91,119.44,119.73,9408.0,118.3661,118.6828,118.2177,118.5047,9408.0
2023-03-13 14:20:00,119.57,119.92,119.57,119.79,18780.0,118.3463,118.6927,118.3463,118.5641,18780.0
2023-03-13 14:30:00,119.78,120.19,119.39,119.52,21652.0,118.5542,118.96,118.1682,118.2968,21652.0
2023-03-13 14:40:00,119.54,119.8,119.36,119.57,24606.0,118.3166,118.574,118.1385,118.3463,24606.0
2023-03-13 14:50:00,119.58,119.75,119.46,119.75,18802.0,118.3562,118.5245,118.2374,118.5245,18802.0
2023-03-13 15:00:00,119.73,119.89,119.35,119.61,27680.0,118.5047,118.663,118.1286,118.3859,27680.0
2023-03-13 15:10:00,119.64,120.23,119.64,119.84,30978.0,118.4156,118.9996,118.4156,118.6136,30978.0
2023-03-13 15:20:00,119.86,119.86,119.1,119.29,36062.0,118.6334,118.6334,117.8811,118.0692,36062.0
2023-03-13 15:30:00,119.35,119.62,119.21,119.52,32188.0,118.1286,118.3958,117.99,118.2968,32188.0
2023-03-13 15:40:00,119.63,119.93,119.46,119.46,43158.0,118.4057,118.7026,118.2374,118.2374,43158.0
2023-03-13 15:50:00,119.43,119.43,118.77,118.77,92844.0,118.2078,118.2078,117.5545,117.5545,92844.0
2023-03-14 09:30:00,120.77,121.17,120.6,121.0,22162.0,119.534,119.9299,119.3658,119.7617,22162.0
2023-03-14 09:40:00,120.96,121.83,120.96,121.49,105258.0,119.7221,120.5832,119.7221,120.2467,105258.0
2023-03-14 09:50:00,121.42,121.7,121.17,121.66,16576.0,120.1774,120.4545,119.9299,120.4149,16576.0
2023-03-14 10:00:00,121.53,121.92,121.53,121.61,8600.0,120.2863,120.6723,120.2863,120.3654,8600.0
2023-03-14 10:10:00,121.61,121.86,121.33,121.77,5198.0,120.3654,120.6129,120.0883,120.5238,5198.0
2023-03-14 10:20:00,121.6,122.24,121.6,122.24,6076.0,120.3555,120.989,120.3555,120.989,6076.0
2023-03-14 10:30:00,122.19,122.66,122.19,122.5,11992.0,120.9395,121.4047,120.9395,121.2463,11992.0
2023-03-14 10:40:00,122.36,122.51,122.31,122.49,7446.0,121.1078,121.2562,121.0583,121.2364,7446.0
2023-03-14 10:50:00,122.44,122.51,122.01,122.01,21988.0,121.1869,121.2562,120.7613,120.7613,21988.0
2023-03-14 11:00:00,122.11,122.32,122.01,122.24,16262.0,120.8603,121.0682,120.7613,120.989,16262.0
2023-03-14 11:10:00,122.22,122.63,122.22,122.57,14222.0,120.9692,121.375,120.9692,121.3156,14222.0
2023-03-14 11:20:00,122.56,122.78,122.5,122.76,22504.0,121.3057,121.5235,121.2463,121.5037,22504.0
2023-03-14 11:30:00,122.74,122.83,122.67,122.77,9902.0,121.4839,121.573,121.4146,121.5136,9902.0
2023-03-14 11:40:00,122.83,122.83,122.63,122.65,4846.0,121.573,121.573,121.375,121.3948,4846.0
2023-03-14 11:50:00,122.69,122.92,122.69,122.75,27752.0,121.4344,121.662,121.4344,121.4938,27752.0
2023-03-14 12:00:00,122.79,122.88,122.65,122.83,44178.0,121.5334,121.6224,121.3948,121.573,44178.0
2023-03-14 12:10:00,122.83,122.99,122.7,122.7,61122.0,121.573,121.7313,121.4443,121.4443,61122.0
2023-03-14 12:20:00,122.66,122.66,122.22,122.22,7396.0,121.4047,121.4047,120.9692,120.9692,7396.0
2023-03-14 12:30:00,122.2,122.45,122.2,122.45,13978.0,120.9494,121.1968,120.9494,121.1968,13978.0
2023-03-14 12:40:00,122.39,122.53,122.11,122.53,9580.0,121.1375,121.276,120.8603,121.276,9580.0
2023-03-14 12:50:00,122.58,122.58,122.22,122.33,12082.0,121.3255,121.3255,120.9692,121.0781,12082.0
2023-03-14 13:00:00,122.44,122.44,122.09,122.09,8000.0,121.1869,121.1869,120.8405,120.8405,8000.0
2023-03-14 13:10:00,122.05,122.05,121.24,121.64,22840.0,120.8009,120.8009,119.9992,120.3951,22840.0
2023-03-14 13:20:00,121.58,121.99,121.5,121.83,16340.0,120.3358,120.7416,120.2566,120.5832,16340.0
2023-03-14 13:30:00,121.82,121.95,121.67,121.87,8140.0,120.5733,120.702,120.4248,120.6228,8140.0
2023-03-14 13:40:00,121.97,121.97,121.53,121.69,27880.0,120.7218,120.7218,120.2863,120.4446,27880.0
2023-03-14 13:50:00,121.65,121.7,121.23,121.26,56014.0,120.405,120.4545,119.9893,120.019,56014.0
2023-03-14 14:00:00,121.27,121.42,120.64,120.99,40900.0,120.0289,120.1774,119.4054,119.7518,40900.0
2023-03-14 14:10:00,120.97,121.15,120.81,121.02,23442.0,119.732,119.9102,119.5736,119.7815,23442.0
2023-03-14 14:20:00,120.95,121.61,120.85,121.58,31490.0,119.7122,120.3654,119.6132,120.3358,31490.0
2023-03-14 14:30:00,121.57,121.66,121.42,121.54,35196.0,120.3259,120.4149,120.1774,120.2962,35196.0
2023-03-14 14:40:00,121.53,121.63,121.36,121.47,30588.0,120.2863,120.3852,120.118,120.2269,30588.0
2023-03-14 14:50:00,121.43,121.63,121.17,121.26,32004.0,120.1873,120.3852,119.9299,120.019,32004.0
2023-03-14 15:00:00,121.28,121.42,120.73,120.81,26858.0,120.0388,120.1774,119.4944,119.5736,26858.0
2023-03-14 15:10:00,120.77,120.88,120.5,120.86,31054.0,119.534,119.6429,119.2668,119.6231,31054.0
2023-03-14 15:20:00,120.92,120.96,120.67,120.87,36202.0,119.6825,119.7221,119.4351,119.633,36202.0
2023-03-14 15:30:00,120.89,121.34,120.75,121.2,64222.0,119.6528,120.0982,119.5142,119.9596,64222.0
2023-03-14 15:40:00,121.14,121.5,121.13,121.43,62174.0,119.9003,120.2566,119.8904,120.1873,62174.0
2023-03-14 15:50:00,121.45,122.47,121.45,122.4,223764.0,120.2071,121.2166,120.2071,121.1474,223764.0
2023-03-15 09:30:00,120.3,121.11,120.3,120.51,25796.0,119.0689,119.8706,119.0689,119.2767,25796.0
2023-03-15 09:40:00,120.5,120.63,120.11,120.33,21086.0,119.2668,119.3955,118.8808,119.0985,21086.0
2023-03-15 09:50:00,120.19,120.23,119.54,119.57,38784.0,118.96,118.9996,118.3166,118.3463,38784.0
2023-03-15 10:00:00,119.42,119.71,119.05,119.39,111540.0,118.1979,118.4849,117.8316,118.1682,111540.0
2023-03-15 10:10:00,119.41,119.67,119.18,119.31,32714.0,118.188,118.4453,117.9603,118.089,32714.0
2023-03-15 10:20:00,119.37,119.7,119.25,119.35,27342.0,118.1484,118.475,118.0296,118.1286,27342.0
2023-03-15 10:30:00,119.43,119.58,119.13,119.33,18218.0,118.2078,118.3562,117.9108,118.1088,18218.0
2023-03-15 10:40:00,119.29,119.49,119.19,119.19,14476.0,118.0692,118.2671,117.9702,117.9702,14476.0
2023-03-15 10:50:00,119.1,119.55,118.89,119.55,32040.0,117.8811,118.3265,117.6733,118.3265,32040.0
2023-03-15 11:00:00,119.47,119.79,119.3,119.55,22264.0,118.2473,118.5641,118.0791,118.3265,22264.0
2023-03-15 11:10:00,119.53,119.91,119.5,119.86,25930.0,118.3067,118.6828,118.277,118.6334,25930.0
2023-03-15 11:20:00,119.85,119.85,119.31,119.35,25350.0,118.6235,118.6235,118.089,118.1286,25350.0
2023-03-15 11:30:00,119.34,119.61,119.25,119.36,11300.0,118.1187,118.3859,118.0296,118.1385,11300.0
2023-03-15 11:40:00,119.35,119.98,119.35,119.92,12200.0,118.1286,118.7521,118.1286,118.6927,12200.0
2023-03-15 11:50:00,119.9,119.9,119.42,119.45,10804.0,118.6729,118.6729,118.1979,118.2275,10804.0
2023-03-15 12:00:00,119.46,119.62,118.91,118.96,7678.0,118.2374,118.3958,117.6931,117.7426,7678.0
2023-03-15 12:10:00,118.84,119.05,118.75,118.81,6538.0,117.6238,117.8316,117.5347,117.5941,6538.0
2023-03-15 12:20:00,118.72,118.86,118.58,118.81,23334.0,117.505,117.6436,117.3665,117.5941,23334.0
2023-03-15 12:30:00,118.94,119.0,118.74,118.83,7900.0,117.7228,117.7822,117.5248,117.6139,7900.0
2023-03-15 12:40:00,118.81,119.14,118.73,119.14,7694.0,117.5941,117.9207,117.5149,117.9207,7694.0
2023-03-15 12:50:00,119.05,119.07,118.58,118.72,18192.0,117.8316,117.8514,117.3665,117.505,18192.0
2023-03-15 13:00:00,118.84,119.07,118.64,119.0,9502.0,117.6238,117.8514,117.4258,117.7822,9502.0
2023-03-15 13:10:00,118.98,119.49,118.98,119.36,9488.0,117.7624,118.2671,117.7624,118.1385,9488.0
2023-03-15 13:20:00,119.33,119.51,119.23,119.51,4450.0,118.1088,118.2869,118.0098,118.2869,4450.0
2023-03-15 13:30:00,119.46,119.57,119.22,119.27,12280.0,118.2374,118.3463,117.9999,118.0494,12280.0
2023-03-15 13:40:00,119.3,119.3,118.92,118.97,5020.0,118.0791,118.0791,117.703,117.7525,5020.0
2023-03-15 13:50:00,119.0,119.54,119.0,119.4,8800.0,117.7822,118.3166,117.7822,118.1781,8800.0
2023-03-15 14:00:00,119.44,119.44,119.1,119.2,7122.0,118.2177,118.2177,117.8811,117.9801,7122.0
2023-03-15 14:10:00,119.2,119.5,119.11,119.46,6408.0,117.9801,118.277,117.891,118.2374,6408.0
2023-03-15 14:20:00,119.53,120.6,119.53,120.36,24978.0,118.3067,119.3658,118.3067,119.1282,24978.0
2023-03-15 14:30:00,120.45,120.75,120.29,120.62,13340.0,119.2173,119.5142,119.059,119.3856,13340.0
2023-03-15 14:40:00,120.52,120.83,120.39,120.39,8224.0,119.2866,119.5934,119.1579,119.1579,8224.0
2023-03-15 14:50:00,120.3,120.78,120.17,120.73,20100.0,119.0689,119.5439,118.9402,119.4944,20100.0
2023-03-15 15:00:00,120.8,121.13,120.57,120.57,28522.0,119.5637,119.8904,119.3361,119.3361,28522.0
2023-03-15 15:10:00,120.49,121.04,120.49,120.89,14416.0,119.2569,119.8013,119.2569,119.6528,14416.0
2023-03-15 15:20:00,120.88,121.24,120.75,121.13,16188.0,119.6429,119.9992,119.5142,119.8904,16188.0
2023-03-15 15:30:00,121.12,121.25,120.41,120.51,114854.0,119.8805,120.0091,119.1777,119.2767,114854.0
2023-03-15 15:40:00,120.49,120.57,120.12,120.41,168564.0,119.2569,119.3361,118.8907,119.1777,168564.0
2023-03-15 15:50:00,120.38,121.0,119.97,120.97,193898.0,119.148,119.7617,118.7422,119.732,193898.0
2023-03-16 09:30:00,120.41,120.65,119.89,120.61,29000.0,119.1777,119.4153,118.663,119.3757,29000.0
2023-03-16 09:40:00,120.73,121.01,120.67,120.83,4550.0,119.4944,119.7716,119.4351,119.5934,4550.0
2023-03-16 09:50:00,120.85,121.81,120.85,121.81,14672.0,119.6132,120.5634,119.6132,120.5634,14672.0
2023-03-16 10:00:00,121.96,121.98,121.46,121.46,19580.0,120.7119,120.7317,120.217,120.217,19580.0
2023-03-16 10:10:00,121.67,122.02,121.3,121.37,35980.0,120.4248,120.7712,120.0586,120.1279,35980.0
2023-03-16 10:20:00,121.53,121.82,121.53,121.66,17184.0,120.2863,120.5733,120.2863,120.4149,17184.0
2023-03-16 10:30:00,121.58,121.81,121.5,121.79,20860.0,120.3358,120.5634,120.2566,120.5436,20860.0
2023-03-16 10:40:00,121.78,122.82,121.78,122.69,70370.0,120.5337,121.5631,120.5337,121.4344,70370.0
2023-03-16 10:50:00,122.82,123.05,122.7,122.82,53524.0,121.5631,121.7907,121.4443,121.5631,53524.0
2023-03-16 11:00:00,122.82,123.36,122.75,123.27,71772.0,121.5631,122.0975,121.4938,122.0085,71772.0
2023-03-16 11:10:00,123.31,123.35,123.05,123.14,21386.0,122.048,122.0876,121.7907,121.8798,21386.0
2023-03-16 11:20:00,123.15,123.65,123.13,123.61,30610.0,121.8897,122.3846,121.8699,122.345,30610.0
2023-03-16 11:30:00,123.61,123.61,123.41,123.58,17614.0,122.345,122.345,122.147,122.3153,17614.0
2023-03-16 11:40:00,123.57,123.97,123.55,123.82,30004.0,122.3054,122.7013,122.2856,122.5528,30004.0
2023-03-16 11:50:00,123.91,124.58,123.91,124.39,49680.0,122.6419,123.305,122.6419,123.117,49680.0
2023-03-16 12:00:00,124.5,124.5,124.0,124.08,94668.0,123.2259,123.2259,122.731,122.8102,94668.0
2023-03-16 12:10:00,123.99,124.04,123.58,124.02,28790.0,122.7211,122.7706,122.3153,122.7508,28790.0
2023-03-16 12:20:00,124.03,124.04,123.83,123.85,17562.0,122.7607,122.7706,122.5627,122.5825,17562.0
2023-03-16 12:30:00,123.95,124.04,123.79,124.01,38348.0,122.6815,122.7706,122.5231,122.7409,38348.0
2023-03-16 12:40:00,123.92,124.36,123.92,124.35,13302.0,122.6518,123.0873,122.6518,123.0774,13302.0
2023-03-16 12:50:00,124.42,124.61,124.31,124.61,31968.0,123.1467,123.3347,123.0378,123.3347,31968.0
2023-03-16 13:00:00,124.66,124.95,124.56,124.76,20298.0,123.3842,123.6713,123.2853,123.4832,20298.0
2023-03-16 13:10:00,124.76,124.76,124.32,124.46,19890.0,123.4832,123.4832,123.0477,123.1863,19890.0
2023-03-16 13:20:00,124.52,124.81,124.4,124.71,10380.0,123.2457,123.5327,123.1269,123.4337,10380.0
2023-03-16 13:30:00,124.72,124.75,124.38,124.51,5992.0,123.4436,123.4733,123.1071,123.2358,5992.0
2023-03-16 13:40:00,124.55,124.63,124.42,124.48,6600.0,123.2754,123.3545,123.1467,123.2061,6600.0
2023-03-16 13:50:00,124.45,124.57,124.21,124.49,5000.0,123.1764,123.2952,122.9388,123.216,5000.0
2023-03-16 14:00:00,124.44,124.58,124.29,124.58,20780.0,123.1665,123.305,123.018,123.305,20780.0
2023-03-16 14:10:00,124.63,124.66,124.35,124.52,32660.0,123.3545,123.3842,123.0774,123.2457,32660.0
2023-03-16 14:20:00,124.56,124.8,124.53,124.8,29698.0,123.2853,123.5228,123.2556,123.5228,29698.0
2023-03-16 14:30:00,124.83,124.88,124.52,124.86,29708.0,123.5525,123.602,123.2457,123.5822,29708.0
2023-03-16 14:40:00,124.87,125.11,124.8,124.97,21944.0,123.5921,123.8296,123.5228,123.6911,21944.0
2023-03-16 14:50:00,124.96,125.14,124.94,124.98,43118.0,123.6812,123.8593,123.6614,123.701,43118.0
2023-03-16 15:00:00,125.0,125.39,124.88,125.31,34978.0,123.7208,124.1068,123.602,124.0276,34978.0
2023-03-16 15:10:00,125.3,125.56,125.28,125.49,32064.0,124.0177,124.275,123.9979,124.2057,32064.0
2023-03-16 15:20:00,125.51,125.98,125.51,125.9,48124.0,124.2255,124.6907,124.2255,124.6115,48124.0
2023-03-16 15:30:00,125.89,125.89,125.51,125.61,53402.0,124.6016,124.6016,124.2255,124.3245,53402.0
2023-03-16 15:40:00,125.6,125.96,125.54,125.66,90096.0,124.3146,124.6709,124.2552,124.374,90096.0
2023-03-16 15:50:00,125.67,125.81,125.52,125.72,239730.0,124.3839,124.5225,124.2354,124.4334,239730.0
2023-03-17 09:30:00,126.1,126.64,125.92,126.63,32206.0,124.8095,125.344,124.6313,125.3341,32206.0
2023-03-17 09:40:00,126.67,126.74,125.45,125.46,46472.0,125.3737,125.4429,124.1661,124.176,46472.0
2023-03-17 09:50:00,125.66,126.17,125.5,126.07,26056.0,124.374,124.8788,124.2156,124.7798,26056.0
2023-03-17 10:00:00,126.16,127.08,126.16,126.65,20148.0,124.8689,125.7795,124.8689,125.3539,20148.0
2023-03-17 10:10:00,126.74,126.77,125.89,125.91,16886.0,125.4429,125.4726,124.6016,124.6214,16886.0
2023-03-17 10:20:00,125.97,126.13,125.64,125.84,32250.0,124.6808,124.8392,124.3542,124.5522,32250.0
2023-03-17 10:30:00,125.86,126.03,125.08,125.46,12866.0,124.5719,124.7402,123.7999,124.176,12866.0
2023-03-17 10:40:00,125.27,125.39,124.77,125.13,10988.0,123.988,124.1068,123.4931,123.8494,10988.0
2023-03-17 10:50:00,125.19,125.21,124.69,125.1,10868.0,123.9088,123.9286,123.4139,123.8197,10868.0
2023-03-17 11:00:00,124.97,125.13,124.72,125.02,23794.0,123.6911,123.8494,123.4436,123.7405,23794.0
2023-03-17 11:10:00,124.95,125.57,124.92,125.54,18792.0,123.6713,124.2849,123.6416,124.2552,18792.0
2023-03-17 11:20:00,125.57,125.59,124.63,125.03,26754.0,124.2849,124.3047,123.3545,123.7504,26754.0
2023-03-17 11:30:00,125.11,125.38,124.96,124.99,16324.0,123.8296,124.0969,123.6812,123.7109,16324.0
2023-03-17 11:40:00,124.97,125.05,124.64,125.05,43246.0,123.6911,123.7702,123.3644,123.7702,43246.0
2023-03-17 11:50:00,125.02,125.37,125.02,125.35,9696.0,123.7405,124.087,123.7405,124.0672,9696.0
2023-03-17 12:00:00,125.35,125.54,125.0,125.54,20624.0,124.0672,124.2552,123.7208,124.2552,20624.0
2023-03-17 12:10:00,125.5,125.5,125.11,125.15,13966.0,124.2156,124.2156,123.8296,123.8692,13966.0
2023-03-17 12:20:00,125.15,125.46,125.05,125.46,7912.0,123.8692,124.176,123.7702,124.176,7912.0
2023-03-17 12:30:00,125.5,125.9,125.49,125.54,9600.0,124.2156,124.6115,124.2057,124.2552,9600.0
2023-03-17 12:40:00,125.58,125.61,125.3,125.34,8046.0,124.2948,124.3245,124.0177,124.0573,8046.0
2023-03-17 12:50:00,125.39,125.47,125.08,125.32,3124.0,124.1068,124.1859,123.7999,124.0375,3124.0
2023-03-17 13:00:00,125.38,125.67,125.29,125.62,4600.0,124.0969,124.3839,124.0078,124.3344,4600.0
2023-03-17 13:10:00,125.62,125.86,125.62,125.75,27674.0,124.3344,124.5719,124.3344,124.4631,27674.0
2023-03-17 13:20:00,125.76,126.0,125.66,125.76,7256.0,124.473,124.7105,124.374,124.473,7256.0
2023-03-17 13:30:00,125.72,125.92,125.48,125.75,7726.0,124.4334,124.6313,124.1958,124.4631,7726.0
2023-03-17 13:40:00,125.75,125.76,125.43,125.76,5200.0,124.4631,124.473,124.1463,124.473,5200.0
2023-03-17 13:50:00,125.63,125.77,125.52,125.63,2600.0,124.3443,124.4829,124.2354,124.3443,2600.0
2023-03-17 14:00:00,125.82,125.92,125.36,125.46,9420.0,124.5324,124.6313,124.0771,124.176,9420.0
2023-03-17 14:10:00,125.41,125.41,125.21,125.22,2800.0,124.1266,124.1266,123.9286,123.9385,2800.0
2023-03-17 14:20:00,125.25,125.25,124.95,124.95,35348.0,123.9682,123.9682,123.6713,123.6713,35348.0
2023-03-17 14:30:00,124.95,125.22,124.79,124.79,12426.0,123.6713,123.9385,123.5129,123.5129,12426.0
2023-03-17 14:40:00,124.94,124.94,124.78,124.86,6400.0,123.6614,123.6614,123.503,123.5822,6400.0
2023-03-17 14:50:00,124.79,125.2,124.64,125.09,7082.0,123.5129,123.9187,123.3644,123.8098,7082.0
2023-03-17 15:00:00,125.08,125.2,124.92,125.06,15400.0,123.7999,123.9187,123.6416,123.7801,15400.0
2023-03-17 15:10:00,125.1,125.55,125.07,125.47,24340.0,123.8197,124.2651,123.79,124.1859,24340.0
2023-03-17 15:20:00,125.46,125.64,125.33,125.59,22928.0,124.176,124.3542,124.0474,124.3047,22928.0
2023-03-17 15:30:00,125.54,125.54,125.16,125.41,21266.0,124.2552,124.2552,123.8791,124.1266,21266.0
2023-03-17 15:40:00,125.42,125.61,125.18,125.22,47614.0,124.1365,124.3245,123.8989,123.9385,47614.0
2023-03-17 15:50:00,125.2,125.58,125.14,125.28,94984.0,123.9187,124.2948,123.8593,123.9979,94984.0
2023-03-20 09:30:00,125.4,125.64,124.64,125.16,80792.0,124.1167,124.3542,123.3644,123.8791,80792.0
2023-03-20 09:40:00,125.13,125.36,124.38,124.92,13532.0,123.8494,124.0771,123.1071,123.6416,13532.0
2023-03-20 09:50:00,124.91,125.11,124.56,124.83,13314.0,123.6317,123.8296,123.2853,123.5525,13314.0
2023-03-20 10:00:00,124.97,125.29,124.74,124.87,12652.0,123.6911,124.0078,123.4634,123.5921,12652.0
2023-03-20 10:10:00,124.86,125.07,124.5,124.51,8600.0,123.5822,123.79,123.2259,123.2358,8600.0
2023-03-20 10:20:00,124.35,125.09,124.35,125.07,6200.0,123.0774,123.8098,123.0774,123.79,6200.0
2023-03-20 10:30:00,125.04,125.14,124.55,124.55,8182.0,123.7603,123.8593,123.2754,123.2754,8182.0
2023-03-20 10:40:00,124.54,125.07,124.53,125.07,15124.0,123.2655,123.79,123.2556,123.79,15124.0
2023-03-20 10:50:00,125.06,125.19,124.84,125.19,6948.0,123.7801,123.9088,123.5624,123.9088,6948.0
2023-03-20 11:00:00,125.28,125.72,125.23,125.6,43778.0,123.9979,124.4334,123.9484,124.3146,43778.0
2023-03-20 11:10:00,125.53,125.65,125.36,125.41,38124.0,124.2453,124.3641,124.0771,124.1266,38124.0
2023-03-20 11:20:00,125.43,125.95,125.36,125.89,13024.0,124.1463,124.661,124.0771,124.6016,13024.0
2023-03-20 11:30:00,125.91,125.95,125.72,125.81,8784.0,124.6214,124.661,124.4334,124.5225,8784.0
2023-03-20 11:40:00,125.91,125.91,125.48,125.48,3508.0,124.6214,124.6214,124.1958,124.1958,3508.0
2023-03-20 11:50:00,125.47,125.59,125.06,125.06,6300.0,124.1859,124.3047,123.7801,123.7801,6300.0
2023-03-20 12:00:00,125.1,125.23,124.92,124.92,8304.0,123.8197,123.9484,123.6416,123.6416,8304.0
2023-03-20 12:10:00,124.88,125.12,124.68,124.94,21858.0,123.602,123.8395,123.404,123.6614,21858.0
2023-03-20 12:20:00,125.13,125.29,125.03,125.29,33208.0,123.8494,124.0078,123.7504,124.0078,33208.0
2023-03-20 12:30:00,125.27,125.41,125.26,125.26,8354.0,123.988,124.1266,123.9781,123.9781,8354.0
2023-03-20 12:40:00,125.35,125.35,125.26,125.26,400.0,124.0672,124.0672,123.9781,123.9781,400.0
2023-03-20 12:50:00,125.61,125.76,125.61,125.65,3200.0,124.3245,124.473,124.3245,124.3641,3200.0
2023-03-20 13:00:00,125.71,125.89,125.66,125.66,14344.0,124.4235,124.6016,124.374,124.374,14344.0
2023-03-20 13:10:00,125.71,125.95,125.71,125.92,2570.0,124.4235,124.661,124.4235,124.6313,2570.0
2023-03-20 13:20:00,125.92,125.99,125.83,125.91,1400.0,124.6313,124.7006,124.5423,124.6214,1400.0
2023-03-20 13:30:00,125.89,126.14,125.89,126.14,6400.0,124.6016,124.8491,124.6016,124.8491,6400.0
2023-03-20 13:40:00,126.17,126.21,126.08,126.21,1806.0,124.8788,124.9184,124.7897,124.9184,1806.0
2023-03-20 13:50:00,126.12,126.17,126.07,126.07,1400.0,124.8293,124.8788,124.7798,124.7798,1400.0
2023-03-20 14:00:00,126.27,126.27,126.05,126.07,5526.0,124.9778,124.9778,124.76,124.7798,5526.0
2023-03-20 14:10:00,126.0,126.17,125.94,126.17,1550.0,124.7105,124.8788,124.6511,124.8788,1550.0
2023-03-20 14:20:00,126.17,126.41,126.17,126.23,9366.0,124.8788,125.1163,124.8788,124.9382,9366.0
2023-03-20 14:30:00,126.26,126.3,126.0,126.0,9340.0,124.9679,125.0074,124.7105,124.7105,9340.0
2023-03-20 14:40:00,125.88,126.25,125.88,126.23,4200.0,124.5917,124.958,124.5917,124.9382,4200.0
2023-03-20 14:50:00,126.24,126.44,126.1,126.11,16582.0,124.9481,125.146,124.8095,124.8194,16582.0
2023-03-20 15:00:00,126.17,126.33,126.11,126.11,8000.0,124.8788,125.0371,124.8194,124.8194,8000.0
2023-03-20 15:10:00,126.13,126.26,126.07,126.24,6016.0,124.8392,124.9679,124.7798,124.9481,6016.0
2023-03-20 15:20:00,126.24,126.29,125.98,126.21,5800.0,124.9481,124.9975,124.6907,124.9184,5800.0
2023-03-20 15:30:00,126.09,126.4,126.09,126.37,19482.0,124.7996,125.1064,124.7996,125.0767,19482.0
2023-03-20 15:40:00,126.42,126.58,126.41,126.47,28814.0,125.1262,125.2846,125.1163,125.1757,28814.0
2023-03-20 15:50:00,126.54,126.76,126.34,126.35,83128.0,125.245,125.4627,125.047,125.0569,83128.0
2023-03-21 09:30:00,127.34,128.04,127.29,128.0,15956.0,126.0368,126.7296,125.9873,126.69,15956.0
2023-03-21 09:40:00,127.82,127.97,127.76,127.79,51240.0,126.5119,126.6604,126.4525,126.4822,51240.0
2023-03-21 09:50:00,127.83,128.38,127.68,128.37,82470.0,126.5218,127.0662,126.3733,127.0563,82470.0
2023-03-21 10:00:00,128.4,128.69,127.84,127.94,50282.0,127.086,127.373,126.5317,126.6307,50282.0
2023-03-21 10:10:00,127.88,127.94,127.0,127.0,17922.0,126.5713,126.6307,125.7003,125.7003,17922.0
2023-03-21 10:20:00,127.08,127.12,126.7,126.9,31436.0,125.7795,125.8191,125.4034,125.6013,31436.0
2023-03-21 10:30:00,126.85,127.02,126.75,126.88,26194.0,125.5518,125.7201,125.4528,125.5815,26194.0
2023-03-21 10:40:00,126.86,126.89,126.61,126.8,9160.0,125.5617,125.5914,125.3143,125.5023,9160.0
2023-03-21 10:50:00,126.78,126.78,125.79,126.05,37846.0,125.4825,125.4825,124.5027,124.76,37846.0
2023-03-21 11:00:00,126.04,126.16,125.96,126.1,4812.0,124.7501,124.8689,124.6709,124.8095,4812.0
2023-03-21 11:10:00,126.14,126.62,126.14,126.58,10142.0,124.8491,125.3242,124.8491,125.2846,10142.0
2023-03-21 11:20:00,126.56,126.56,126.05,126.08,10762.0,125.2648,125.2648,124.76,124.7897,10762.0
2023-03-21 11:30:00,126.14,126.14,125.57,125.63,14064.0,124.8491,124.8491,124.2849,124.3443,14064.0
2023-03-21 11:40:00,125.74,125.75,124.8,125.05,14430.0,124.4532,124.4631,123.5228,123.7702,14430.0
2023-03-21 11:50:00,125.08,125.24,125.05,125.05,54864.0,123.7999,123.9583,123.7702,123.7702,54864.0
2023-03-21 12:00:00,125.04,125.57,125.04,125.51,23682.0,123.7603,124.2849,123.7603,124.2255,23682.0
2023-03-21 12:10:00,125.6,125.74,125.55,125.58,11046.0,124.3146,124.4532,124.2651,124.2948,11046.0
2023-03-21 12:20:00,125.63,125.71,125.56,125.71,5818.0,124.3443,124.4235,124.275,124.4235,5818.0
2023-03-21 12:30:00,125.76,125.89,125.73,125.75,6130.0,124.473,124.6016,124.4433,124.4631,6130.0
2023-03-21 12:40:00,125.72,125.79,125.63,125.72,10974.0,124.4334,124.5027,124.3443,124.4334,10974.0
2023-03-21 12:50:00,125.74,125.94,125.72,125.83,10840.0,124.4532,124.6511,124.4334,124.5423,10840.0
2023-03-21 13:00:00,125.86,125.86,125.67,125.76,5200.0,124.5719,124.5719,124.3839,124.473,5200.0
2023-03-21 13:10:00,125.75,126.01,125.74,126.01,7450.0,124.4631,124.7204,124.4532,124.7204,7450.0
2023-03-21 13:20:00,126.03,126.33,126.0,126.33,5400.0,124.7402,125.0371,124.7105,125.0371,5400.0
2023-03-21 13:30:00,126.34,126.4,126.25,126.27,7040.0,125.047,125.1064,124.958,124.9778,7040.0
2023-03-21 13:40:00,126.27,126.3,126.19,126.23,5268.0,124.9778,125.0074,124.8986,124.9382,5268.0
2023-03-21 13:50:00,126.19,126.35,126.07,126.07,12452.0,124.8986,125.0569,124.7798,124.7798,12452.0
2023-03-21 14:00:00,126.1,126.24,126.02,126.21,33218.0,124.8095,124.9481,124.7303,124.9184,33218.0
2023-03-21 14:10:00,126.27,126.27,126.17,126.22,7846.0,124.9778,124.9778,124.8788,124.9283,7846.0
2023-03-21 14:20:00,126.22,126.25,126.13,126.23,7970.0,124.9283,124.958,124.8392,124.9382,7970.0
2023-03-21 14:30:00,126.36,126.52,126.32,126.44,7800.0,125.0668,125.2252,125.0272,125.146,7800.0
2023-03-21 14:40:00,126.43,126.88,126.43,126.88,9220.0,125.1361,125.5815,125.1361,125.5815,9220.0
2023-03-21 14:50:00,126.83,126.9,126.66,126.81,15728.0,125.532,125.6013,125.3638,125.5122,15728.0
2023-03-21 15:00:00,126.8,126.94,126.8,126.9,10318.0,125.5023,125.6409,125.5023,125.6013,10318.0
2023-03-21 15:10:00,126.89,127.1,126.87,127.1,17900.0,125.5914,125.7993,125.5716,125.7993,17900.0
2023-03-21 15:20:00,127.08,127.1,126.88,127.01,21800.0,125.7795,125.7993,125.5815,125.7102,21800.0
2023-03-21 15:30:00,127.03,127.14,126.89,127.11,27004.0,125.73,125.8388,125.5914,125.8092,27004.0
2023-03-21 15:40:00,127.33,127.35,127.17,127.18,29646.0,126.0269,126.0467,125.8685,125.8784,29646.0
2023-03-21 15:50:00,127.16,127.16,126.7,126.81,139772.0,125.8586,125.8586,125.4034,125.5122,139772.0
2023-03-22 09:30:00,126.92,127.75,126.92,127.75,6050.0,125.6211,126.4426,125.6211,126.4426,6050.0
2023-03-22 09:40:00,127.7,127.97,127.57,127.95,10438.0,126.3931,126.6604,126.2644,126.6406,10438.0
2023-03-22 09:50:00,128.0,128.38,128.0,128.31,38308.0,126.69,127.0662,126.69,126.9969,38308.0
2023-03-22 10:00:00,128.3,128.65,128.3,128.6,10942.0,126.987,127.3334,126.987,127.2839,10942.0
2023-03-22 10:10:00,128.53,128.6,128.15,128.18,5124.0,127.2146,127.2839,126.8385,126.8682,5124.0
2023-03-22 10:20:00,128.24,128.55,128.18,128.53,21950.0,126.9276,127.2344,126.8682,127.2146,21950.0
2023-03-22 10:30:00,128.52,128.53,128.32,128.4,5840.0,127.2047,127.2146,127.0068,127.086,5840.0
2023-03-22 10:40:00,128.34,128.39,128.2,128.21,3000.0,127.0266,127.0761,126.888,126.8979,3000.0
2023-03-22 10:50:00,128.24,128.28,128.04,128.28,1800.0,126.9276,126.9672,126.7296,126.9672,1800.0
2023-03-22 11:00:00,128.14,128.29,128.13,128.18,6200.0,126.8286,126.9771,126.8187,126.8682,6200.0
2023-03-22 11:10:00,128.2,128.2,127.91,128.12,10898.0,126.888,126.888,126.601,126.8088,10898.0
2023-03-22 11:20:00,128.08,128.34,128.07,128.26,6520.0,126.7692,127.0266,126.7593,126.9474,6520.0
2023-03-22 11:30:00,128.27,128.54,128.26,128.53,4770.0,126.9573,127.2245,126.9474,127.2146,4770.0
2023-03-22 11:40:00,128.48,128.54,128.48,128.5,5498.0,127.1651,127.2245,127.1651,127.1849,5498.0
2023-03-22 11:50:00,128.5,128.57,128.44,128.47,7944.0,127.1849,127.2542,127.1255,127.1552,7944.0
2023-03-22 12:00:00,128.3,128.34,128.04,128.08,1270.0,126.987,127.0266,126.7296,126.7692,1270.0
2023-03-22 12:10:00,128.04,128.08,127.89,127.91,5292.0,126.7296,126.7692,126.5812,126.601,5292.0
2023-03-22 12:20:00,127.96,127.96,127.74,127.83,11040.0,126.6505,126.6505,126.4327,126.5218,11040.0
2023-03-22 12:30:00,127.78,127.98,127.77,127.98,2600.0,126.4723,126.6703,126.4624,126.6703,2600.0
2023-03-22 12:40:00,128.02,128.07,127.82,127.87,4800.0,126.7098,126.7593,126.5119,126.5614,4800.0
2023-03-22 12:50:00,127.85,127.94,127.85,127.93,2600.0,126.5416,126.6307,126.5416,126.6208,2600.0
2023-03-22 13:00:00,127.86,127.86,127.76,127.83,3928.0,126.5515,126.5515,126.4525,126.5218,3928.0
2023-03-22 13:10:00,127.91,128.1,127.91,128.1,2480.0,126.601,126.789,126.601,126.789,2480.0
2023-03-22 13:20:00,128.14,128.27,128.14,128.27,3600.0,126.8286,126.9573,126.8286,126.9573,3600.0
2023-03-22 13:30:00,128.33,128.46,128.32,128.45,1600.0,127.0167,127.1453,127.0068,127.1354,1600.0
2023-03-22 13:40:00,128.42,128.44,128.28,128.31,5432.0,127.1058,127.1255,126.9672,126.9969,5432.0
2023-03-22 13:50:00,128.43,128.6,128.43,128.53,11950.0,127.1156,127.2839,127.1156,127.2146,11950.0
2023-03-22 14:00:00,128.58,129.71,128.47,129.07,28002.0,127.2641,128.3825,127.1552,127.7491,28002.0
2023-03-22 14:10:00,129.21,129.21,128.51,129.05,27080.0,127.8877,127.8877,127.1948,127.7293,27080.0
2023-03-22 14:20:00,129.14,129.38,128.85,129.35,7214.0,127.8184,128.0559,127.5313,128.0262,7214.0
2023-03-22 14:30:00,129.47,129.69,128.08,128.97,55968.0,128.145,128.3628,126.7692,127.6501,55968.0
2023-03-22 14:40:00,129.2,130.38,129.2,130.19,30322.0,127.8778,129.0457,127.8778,128.8576,30322.0
2023-03-22 14:50:00,130.21,130.44,128.75,128.76,25180.0,128.8774,129.1051,127.4324,127.4423,25180.0
2023-03-22 15:00:00,128.69,128.93,127.5,127.79,33264.0,127.373,127.6105,126.1952,126.4822,33264.0
2023-03-22 15:10:00,127.86,128.81,127.64,128.81,9598.0,126.5515,127.4918,126.3337,127.4918,9598.0
2023-03-22 15:20:00,128.62,129.47,128.5,129.16,32184.0,127.3037,128.145,127.1849,127.8382,32184.0
2023-03-22 15:30:00,129.14,129.14,128.06,128.18,24164.0,127.8184,127.8184,126.7494,126.8682,24164.0
2023-03-22 15:40:00,128.26,128.44,127.36,127.55,41630.0,126.9474,127.1255,126.0566,126.2447,41630.0
2023-03-22 15:50:00,127.5,127.5,126.05,126.05,77162.0,126.1952,126.1952,124.76,124.76,77162.0
2023-03-23 09:30:00,128.44,129.0,128.29,128.88,18614.0,127.1255,127.6798,126.9771,127.561,18614.0
2023-03-23 09:40:00,128.94,129.37,128.58,129.04,20420.0,127.6204,128.046,127.2641,127.7194,20420.0
2023-03-23 09:50:00,129.03,129.47,128.99,129.47,11706.0,127.7095,128.145,127.6699,128.145,11706.0
2023-03-23 10:00:00,129.49,129.69,129.33,129.45,63356.0,128.1648,128.3628,128.0064,128.1252,63356.0
2023-03-23 10:10:00,129.45,129.85,129.38,129.63,15612.0,128.1252,128.5211,128.0559,128.3034,15612.0
2023-03-23 10:20:00,129.57,129.95,129.47,129.78,21286.0,128.244,128.6201,128.145,128.4518,21286.0
2023-03-23 10:30:00,129.76,129.85,129.57,129.85,6400.0,128.432,128.5211,128.244,128.5211,6400.0
2023-03-23 10:40:00,129.97,130.28,129.85,130.27,8602.0,128.6399,128.9467,128.5211,128.9368,8602.0
2023-03-23 10:50:00,130.31,130.5,130.19,130.31,16148.0,128.9764,129.1645,128.8576,128.9764,16148.0
2023-03-23 11:00:00,130.39,130.96,130.39,130.76,26332.0,129.0556,129.6198,129.0556,129.4218,26332.0
2023-03-23 11:10:00,130.73,130.82,130.56,130.57,22714.0,129.3921,129.4812,129.2238,129.2337,22714.0
2023-03-23 11:20:00,130.58,130.85,130.43,130.43,17930.0,129.2436,129.5109,129.0952,129.0952,17930.0
2023-03-23 11:30:00,130.49,130.74,130.47,130.7,7694.0,129.1546,129.402,129.1348,129.3624,7694.0
2023-03-23 11:40:00,130.64,130.66,130.33,130.63,26884.0,129.303,129.3228,128.9962,129.2931,26884.0
2023-03-23 11:50:00,130.67,130.86,130.62,130.67,11464.0,129.3327,129.5208,129.2832,129.3327,11464.0
2023-03-23 12:00:00,130.57,130.74,130.5,130.71,8314.0,129.2337,129.402,129.1645,129.3723,8314.0
2023-03-23 12:10:00,130.68,130.68,130.13,130.26,8804.0,129.3426,129.3426,128.7982,128.9269,8804.0
2023-03-23 12:20:00,130.21,130.56,130.21,130.45,6732.0,128.8774,129.2238,128.8774,129.115,6732.0
2023-03-23 12:30:00,130.48,130.55,130.35,130.35,6264.0,129.1447,129.214,129.016,129.016,6264.0
2023-03-23 12:40:00,130.36,130.43,130.14,130.19,4610.0,129.0259,129.0952,128.8081,128.8576,4610.0
2023-03-23 12:50:00,130.34,130.37,130.15,130.27,8230.0,129.0061,129.0358,128.818,128.9368,8230.0
2023-03-23 13:00:00,130.15,130.43,130.1,130.12,4924.0,128.818,129.0952,128.7686,128.7884,4924.0
2023-03-23 13:10:00,130.15,130.15,129.8,129.93,10020.0,128.818,128.818,128.4716,128.6003,10020.0
2023-03-23 13:20:00,129.95,130.21,129.69,129.97,26810.0,128.6201,128.8774,128.3628,128.6399,26810.0
2023-03-23 13:30:00,129.79,130.06,129.79,130.06,26902.0,128.4617,128.729,128.4617,128.729,26902.0
2023-03-23 13:40:00,130.0,130.23,129.87,129.92,7262.0,128.6696,128.8972,128.5409,128.5904,7262.0
2023-03-23 13:50:00,129.99,129.99,129.44,129.44,11906.0,128.6597,128.6597,128.1153,128.1153,11906.0
2023-03-23 14:00:00,129.54,129.74,129.22,129.22,6862.0,128.2143,128.4122,127.8976,127.8976,6862.0
2023-03-23 14:10:00,129.26,129.52,129.22,129.4,11396.0,127.9372,128.1945,127.8976,128.0757,11396.0
2023-03-23 14:20:00,129.29,129.29,128.47,128.47,13310.0,127.9668,127.9668,127.1552,127.1552,13310.0
2023-03-23 14:30:00,128.48,128.53,128.0,128.0,15434.0,127.1651,127.2146,126.69,126.69,15434.0
2023-03-23 14:40:00,128.06,128.06,127.33,127.54,27134.0,126.7494,126.7494,126.0269,126.2348,27134.0
2023-03-23 14:50:00,127.61,128.08,127.34,128.08,20170.0,126.304,126.7692,126.0368,126.7692,20170.0
2023-03-23 15:00:00,128.12,128.92,128.06,128.54,37616.0,126.8088,127.6006,126.7494,127.2245,37616.0
2023-03-23 15:10:00,128.6,128.75,128.03,128.1,19190.0,127.2839,127.4324,126.7197,126.789,19190.0
2023-03-23 15:20:00,128.04,128.68,127.67,128.63,15776.0,126.7296,127.3631,126.3634,127.3136,15776.0
2023-03-23 15:30:00,128.46,128.95,128.16,128.77,39890.0,127.1453,127.6303,126.8484,127.4522,39890.0
2023-03-23 15:40:00,128.7,129.55,128.63,129.33,68908.0,127.3829,128.2242,127.3136,128.0064,68908.0
2023-03-23 15:50:00,129.32,129.97,129.32,129.43,133464.0,127.9965,128.6399,127.9965,128.1054,133464.0
2023-03-24 09:30:00,128.64,128.73,127.9,128.05,37956.0,127.3235,127.4126,126.5911,126.7395,37956.0
2023-03-24 09:40:00,128.02,128.04,127.27,127.45,41586.0,126.7098,126.7296,125.9675,126.1457,41586.0
2023-03-24 09:50:00,127.42,128.34,127.42,128.24,19912.0,126.116,127.0266,126.116,126.9276,19912.0
2023-03-24 10:00:00,128.13,128.35,127.71,127.73,20226.0,126.8187,127.0365,126.403,126.4228,20226.0
2023-03-24 10:10:00,127.76,128.38,127.51,127.51,20902.0,126.4525,127.0662,126.2051,126.2051,20902.0
2023-03-24 10:20:00,127.59,127.77,127.1,127.7,67622.0,126.2842,126.4624,125.7993,126.3931,67622.0
2023-03-24 10:30:00,127.74,127.89,127.46,127.67,18424.0,126.4327,126.5812,126.1556,126.3634,18424.0
2023-03-24 10:40:00,127.45,127.61,127.17,127.44,23174.0,126.1457,126.304,125.8685,126.1358,23174.0
2023-03-24 10:50:00,127.36,127.36,127.05,127.05,24002.0,126.0566,126.0566,125.7498,125.7498,24002.0
2023-03-24 11:00:00,127.1,127.2,126.34,126.47,86488.0,125.7993,125.8982,125.047,125.1757,86488.0
2023-03-24 11:10:00,126.35,126.42,126.09,126.23,37742.0,125.0569,125.1262,124.7996,124.9382,37742.0
2023-03-24 11:20:00,126.24,126.5,126.1,126.33,19424.0,124.9481,125.2054,124.8095,125.0371,19424.0
2023-03-24 11:30:00,126.32,126.36,126.01,126.23,91514.0,125.0272,125.0668,124.7204,124.9382,91514.0
2023-03-24 11:40:00,126.35,127.05,126.28,126.8,31588.0,125.0569,125.7498,124.9877,125.5023,31588.0
2023-03-24 11:50:00,126.82,127.17,126.66,127.0,14600.0,125.5221,125.8685,125.3638,125.7003,14600.0
2023-03-24 12:00:00,126.98,127.36,126.58,126.6,34640.0,125.6805,126.0566,125.2846,125.3044,34640.0
2023-03-24 12:10:00,126.61,126.65,126.17,126.3,12800.0,125.3143,125.3539,124.8788,125.0074,12800.0
2023-03-24 12:20:00,126.26,126.48,126.17,126.38,11600.0,124.9679,125.1856,124.8788,125.0866,11600.0
2023-03-24 12:30:00,126.5,126.7,126.5,126.64,21176.0,125.2054,125.4034,125.2054,125.344,21176.0
2023-03-24 12:40:00,126.66,127.01,126.53,126.86,15824.0,125.3638,125.7102,125.2351,125.5617,15824.0
2023-03-24 12:50:00,126.92,126.92,126.7,126.83,8600.0,125.6211,125.6211,125.4034,125.532,8600.0
2023-03-24 13:00:00,126.77,126.82,126.5,126.51,6200.0,125.4726,125.5221,125.2054,125.2153,6200.0
2023-03-24 13:10:00,126.56,126.72,126.47,126.5,9066.0,125.2648,125.4231,125.1757,125.2054,9066.0
2023-03-24 13:20:00,126.51,126.98,126.51,126.75,9460.0,125.2153,125.6805,125.2153,125.4528,9460.0
2023-03-24 13:30:00,126.76,126.92,126.72,126.86,9740.0,125.4627,125.6211,125.4231,125.5617,9740.0
2023-03-24 13:40:00,126.89,126.94,126.48,126.48,8800.0,125.5914,125.6409,125.1856,125.1856,8800.0
2023-03-24 13:50:00,126.42,126.55,126.31,126.55,4686.0,125.1262,125.2549,125.0173,125.2549,4686.0
2023-03-24 14:00:00,126.57,126.75,126.48,126.7,6504.0,125.2747,125.4528,125.1856,125.4034,6504.0
2023-03-24 14:10:00,126.54,126.83,126.54,126.61,10318.0,125.245,125.532,125.245,125.3143,10318.0
2023-03-24 14:20:00,126.73,126.78,126.53,126.63,11680.0,125.433,125.4825,125.2351,125.3341,11680.0
2023-03-24 14:30:00,126.61,126.88,126.6,126.8,19174.0,125.3143,125.5815,125.3044,125.5023,19174.0
2023-03-24 14:40:00,126.8,126.99,126.76,126.9,9390.0,125.5023,125.6904,125.4627,125.6013,9390.0
2023-03-24 14:50:00,126.83,126.86,126.67,126.85,13882.0,125.532,125.5617,125.3737,125.5518,13882.0
2023-03-24 15:00:00,126.89,126.93,126.58,126.66,14000.0,125.5914,125.631,125.2846,125.3638,14000.0
2023-03-24 15:10:00,126.67,127.13,126.62,127.09,19176.0,125.3737,125.829,125.3242,125.7894,19176.0
2023-03-24 15:20:00,127.11,127.35,127.02,127.19,22786.0,125.8092,126.0467,125.7201,125.8883,22786.0
2023-03-24 15:30:00,127.19,127.32,127.0,127.17,31030.0,125.8883,126.017,125.7003,125.8685,31030.0
2023-03-24 15:40:00,127.14,127.26,127.0,127.11,30210.0,125.8388,125.9576,125.7003,125.8092,30210.0
2023-03-24 15:50:00,127.06,127.35,126.78,127.32,96344.0,125.7597,126.0467,125.4825,126.017,96344.0
2023-03-27 09:30:00,127.64,127.64,126.92,126.95,62308.0,126.3337,126.3337,125.6211,125.6508,62308.0
2023-03-27 09:40:00,126.98,127.75,126.88,127.64,14778.0,125.6805,126.4426,125.5815,126.3337,14778.0
2023-03-27 09:50:00,127.67,127.99,127.32,127.41,17146.0,126.3634,126.6802,126.017,126.1061,17146.0
2023-03-27 10:00:00,127.53,127.69,127.4,127.66,18642.0,126.2249,126.3832,126.0962,126.3535,18642.0
2023-03-27 10:10:00,127.67,127.67,126.96,127.09,19500.0,126.3634,126.3634,125.6607,125.7894,19500.0
2023-03-27 10:20:00,127.1,127.17,126.8,126.82,15646.0,125.7993,125.8685,125.5023,125.5221,15646.0
2023-03-27 10:30:00,126.88,126.88,126.53,126.84,22998.0,125.5815,125.5815,125.2351,125.5419,22998.0
2023-03-27 10:40:00,126.88,126.92,126.65,126.78,18894.0,125.5815,125.6211,125.3539,125.4825,18894.0
2023-03-27 10:50:00,126.79,126.99,126.51,126.51,11700.0,125.4924,125.6904,125.2153,125.2153,11700.0
2023-03-27 11:00:00,126.49,126.5,125.91,125.93,45380.0,125.1955,125.2054,124.6214,124.6412,45380.0
2023-03-27 11:10:00,125.89,126.2,125.85,126.05,22658.0,124.6016,124.9085,124.5621,124.76,22658.0
2023-03-27 11:20:00,126.06,126.2,126.02,126.14,5250.0,124.7699,124.9085,124.7303,124.8491,5250.0
2023-03-27 11:30:00,126.14,126.25,126.06,126.11,9400.0,124.8491,124.958,124.7699,124.8194,9400.0
2023-03-27 11:40:00,126.09,126.09,125.81,125.97,10872.0,124.7996,124.7996,124.5225,124.6808,10872.0
2023-03-27 11:50:00,125.95,125.95,125.45,125.61,29958.0,124.661,124.661,124.1661,124.3245,29958.0
2023-03-27 12:00:00,125.59,125.7,125.55,125.7,10408.0,124.3047,124.4136,124.2651,124.4136,10408.0
2023-03-27 12:10:00,125.7,125.88,125.58,125.85,7596.0,124.4136,124.5917,124.2948,124.5621,7596.0
2023-03-27 12:20:00,125.85,126.07,125.82,126.07,10232.0,124.5621,124.7798,124.5324,124.7798,10232.0
2023-03-27 12:30:00,126.11,126.11,125.68,125.71,7840.0,124.8194,124.8194,124.3938,124.4235,7840.0
2023-03-27 12:40:00,125.6,125.81,125.47,125.81,8288.0,124.3146,124.5225,124.1859,124.5225,8288.0
2023-03-27 12:50:00,125.83,125.94,125.83,125.91,4814.0,124.5423,124.6511,124.5423,124.6214,4814.0
2023-03-27 13:00:00,126.04,126.34,126.02,126.23,6650.0,124.7501,125.047,124.7303,124.9382,6650.0
2023-03-27 13:10:00,126.11,126.19,125.91,126.04,7000.0,124.8194,124.8986,124.6214,124.7501,7000.0
2023-03-27 13:20:00,126.08,126.32,126.08,126.28,7400.0,124.7897,125.0272,124.7897,124.9877,7400.0
2023-03-27 13:30:00,126.3,126.39,126.26,126.29,14806.0,125.0074,125.0965,124.9679,124.9975,14806.0
2023-03-27 13:40:00,126.35,126.48,126.35,126.42,5400.0,125.0569,125.1856,125.0569,125.1262,5400.0
2023-03-27 13:50:00,126.41,126.45,126.17,126.18,10316.0,125.1163,125.1559,124.8788,124.8887,10316.0
2023-03-27 14:00:00,126.17,126.17,125.99,126.03,5800.0,124.8788,124.8788,124.7006,124.7402,5800.0
2023-03-27 14:10:00,126.08,126.34,126.02,126.34,5800.0,124.7897,125.047,124.7303,125.047,5800.0
2023-03-27 14:20:00,126.31,126.47,126.31,126.47,12740.0,125.0173,125.1757,125.0173,125.1757,12740.0
2023-03-27 14:30:00,126.46,126.75,126.46,126.7,10978.0,125.1658,125.4528,125.1658,125.4034,10978.0
2023-03-27 14:40:00,126.7,126.76,126.66,126.67,3600.0,125.4034,125.4627,125.3638,125.3737,3600.0
2023-03-27 14:50:00,126.7,126.77,126.6,126.69,8140.0,125.4034,125.4726,125.3044,125.3935,8140.0
2023-03-27 15:00:00,126.74,126.84,126.38,126.41,14430.0,125.4429,125.5419,125.0866,125.1163,14430.0
2023-03-27 15:10:00,126.5,126.55,126.33,126.5,4200.0,125.2054,125.2549,125.0371,125.2054,4200.0
2023-03-27 15:20:00,126.41,126.45,126.31,126.36,5028.0,125.1163,125.1559,125.0173,125.0668,5028.0
2023-03-27 15:30:00,126.35,126.35,125.9,125.98,15438.0,125.0569,125.0569,124.6115,124.6907,15438.0
2023-03-27 15:40:00,125.98,126.11,125.86,125.86,28064.0,124.6907,124.8194,124.5719,124.5719,28064.0
2023-03-27 15:50:00,125.85,126.06,125.65,125.74,122294.0,124.5621,124.7699,124.3641,124.4532,122294.0
2023-03-28 09:30:00,125.46,125.49,124.4,124.46,41516.0,124.176,124.2057,123.1269,123.1863,41516.0
2023-03-28 09:40:00,124.41,124.62,124.21,124.23,21874.0,123.1368,123.3446,122.9388,122.9586,21874.0
2023-03-28 09:50:00,124.29,124.33,123.85,123.85,18042.0,123.018,123.0576,122.5825,122.5825,18042.0
2023-03-28 10:00:00,123.92,124.09,123.71,124.05,19272.0,122.6518,122.8201,122.444,122.7805,19272.0
2023-03-28 10:10:00,124.14,124.33,124.01,124.3,15212.0,122.8696,123.0576,122.7409,123.0279,15212.0
2023-03-28 10:20:00,124.32,124.32,123.81,123.91,12552.0,123.0477,123.0477,122.5429,122.6419,12552.0
2023-03-28 10:30:00,123.94,123.94,123.24,123.56,15656.0,122.6716,122.6716,121.9788,122.2955,15656.0
2023-03-28 10:40:00,123.49,123.65,123.41,123.54,5170.0,122.2262,122.3846,122.147,122.2757,5170.0
2023-03-28 10:50:00,123.61,123.69,123.5,123.54,5200.0,122.345,122.4242,122.2361,122.2757,5200.0
2023-03-28 11:00:00,123.58,124.01,123.58,123.99,30044.0,122.3153,122.7409,122.3153,122.7211,30044.0
2023-03-28 11:10:00,123.99,124.26,123.92,124.11,47336.0,122.7211,122.9883,122.6518,122.8399,47336.0
2023-03-28 11:20:00,124.1,124.1,123.88,123.99,7998.0,122.83,122.83,122.6122,122.7211,7998.0
2023-03-28 11:30:00,123.96,124.37,123.95,124.33,65410.0,122.6914,123.0972,122.6815,123.0576,65410.0
2023-03-28 11:40:00,124.28,124.29,123.97,123.97,12124.0,123.0081,123.018,122.7013,122.7013,12124.0
2023-03-28 11:50:00,123.89,124.04,123.87,124.04,12454.0,122.6221,122.7706,122.6023,122.7706,12454.0
2023-03-28 12:00:00,124.07,124.11,123.82,123.9,12076.0,122.8003,122.8399,122.5528,122.632,12076.0
2023-03-28 12:10:00,123.86,123.92,123.5,123.63,12200.0,122.5924,122.6518,122.2361,122.3648,12200.0
2023-03-28 12:20:00,123.63,123.7,123.52,123.63,14600.0,122.3648,122.4341,122.2559,122.3648,14600.0
2023-03-28 12:30:00,123.56,124.23,123.45,124.1,39716.0,122.2955,122.9586,122.1866,122.83,39716.0
2023-03-28 12:40:00,124.1,124.44,123.98,124.28,24284.0,122.83,123.1665,122.7112,123.0081,24284.0
2023-03-28 12:50:00,124.25,124.28,124.07,124.24,16200.0,122.9784,123.0081,122.8003,122.9685,16200.0
2023-03-28 13:00:00,124.19,124.21,123.96,124.01,8906.0,122.919,122.9388,122.6914,122.7409,8906.0
2023-03-28 13:10:00,124.05,124.05,123.83,124.05,6200.0,122.7805,122.7805,122.5627,122.7805,6200.0
2023-03-28 13:20:00,124.09,124.13,124.03,124.12,12960.0,122.8201,122.8597,122.7607,122.8498,12960.0
2023-03-28 13:30:00,124.12,124.21,123.77,123.78,9200.0,122.8498,122.9388,122.5033,122.5132,9200.0
2023-03-28 13:40:00,123.77,123.77,123.59,123.77,14200.0,122.5033,122.5033,122.3252,122.5033,14200.0
2023-03-28 13:50:00,123.79,123.79,123.7,123.74,10762.0,122.5231,122.5231,122.4341,122.4736,10762.0
2023-03-28 14:00:00,123.73,123.99,123.73,123.92,7682.0,122.4637,122.7211,122.4637,122.6518,7682.0
2023-03-28 14:10:00,123.94,124.05,123.91,123.92,19878.0,122.6716,122.7805,122.6419,122.6518,19878.0
2023-03-28 14:20:00,123.95,124.03,123.91,124.03,10600.0,122.6815,122.7607,122.6419,122.7607,10600.0
2023-03-28 14:30:00,124.01,124.09,123.92,124.04,7400.0,122.7409,122.8201,122.6518,122.7706,7400.0
2023-03-28 14:40:00,124.03,124.31,123.99,124.19,7200.0,122.7607,123.0378,122.7211,122.919,7200.0
2023-03-28 14:50:00,124.2,124.23,124.11,124.2,5600.0,122.9289,122.9586,122.8399,122.9289,5600.0
2023-03-28 15:00:00,124.2,124.42,124.2,124.39,3600.0,122.9289,123.1467,122.9289,123.117,3600.0
2023-03-28 15:10:00,124.42,124.42,124.25,124.28,7602.0,123.1467,123.1467,122.9784,123.0081,7602.0
2023-03-28 15:20:00,124.25,124.32,124.08,124.16,14052.0,122.9784,123.0477,122.8102,122.8893,14052.0
2023-03-28 15:30:00,124.1,124.48,124.01,124.39,28024.0,122.83,123.2061,122.7409,123.117,28024.0
2023-03-28 15:40:00,124.39,124.48,124.26,124.48,31224.0,123.117,123.2061,122.9883,123.2061,31224.0
2023-03-28 15:50:00,124.48,124.96,124.39,124.95,136824.0,123.2061,123.6812,123.117,123.6713,136824.0
2023-03-29 09:30:00,126.97,127.46,126.97,127.25,29402.0,125.6706,126.1556,125.6706,125.9477,29402.0
2023-03-29 09:40:00,127.13,128.17,127.09,128.12,114554.0,125.829,126.8583,125.7894,126.8088,114554.0
2023-03-29 09:50:00,128.06,128.06,127.7,127.78,76526.0,126.7494,126.7494,126.3931,126.4723,76526.0
2023-03-29 10:00:00,127.89,127.92,127.65,127.91,26962.0,126.5812,126.6109,126.3436,126.601,26962.0
2023-03-29 10:10:00,127.95,128.07,127.7,127.98,11342.0,126.6406,126.7593,126.3931,126.6703,11342.0
2023-03-29 10:20:00,128.03,128.1,127.6,127.69,17522.0,126.7197,126.789,126.2941,126.3832,17522.0
2023-03-29 10:30:00,127.76,127.76,127.29,127.33,27696.0,126.4525,126.4525,125.9873,126.0269,27696.0
2023-03-29 10:40:00,127.34,127.35,126.9,126.9,11410.0,126.0368,126.0467,125.6013,125.6013,11410.0
2023-03-29 10:50:00,127.05,127.14,126.92,127.0,8850.0,125.7498,125.8388,125.6211,125.7003,8850.0
2023-03-29 11:00:00,127.1,127.53,127.1,127.53,9154.0,125.7993,126.2249,125.7993,126.2249,9154.0
2023-03-29 11:10:00,127.52,127.61,127.45,127.49,9220.0,126.215,126.304,126.1457,126.1853,9220.0
2023-03-29 11:20:00,127.58,127.81,127.58,127.72,11918.0,126.2743,126.502,126.2743,126.4129,11918.0
2023-03-29 11:30:00,127.7,127.89,127.7,127.83,20826.0,126.3931,126.5812,126.3931,126.5218,20826.0
2023-03-29 11:40:00,127.8,127.95,127.77,127.93,3600.0,126.4921,126.6406,126.4624,126.6208,3600.0
2023-03-29 11:50:00,127.91,128.0,127.83,127.87,11716.0,126.601,126.69,126.5218,126.5614,11716.0
2023-03-29 12:00:00,127.91,127.92,127.7,127.72,6906.0,126.601,126.6109,126.3931,126.4129,6906.0
2023-03-29 12:10:00,127.83,128.06,127.83,128.02,6692.0,126.5218,126.7494,126.5218,126.7098,6692.0
2023-03-29 12:20:00,128.05,128.3,128.05,128.12,4614.0,126.7395,126.987,126.7395,126.8088,4614.0
2023-03-29 12:30:00,128.14,128.23,128.13,128.21,1400.0,126.8286,126.9177,126.8187,126.8979,1400.0
2023-03-29 12:40:00,128.09,128.09,127.82,127.96,3494.0,126.7791,126.7791,126.5119,126.6505,3494.0
2023-03-29 12:50:00,128.01,128.1,127.8,127.8,4400.0,126.6999,126.789,126.4921,126.4921,4400.0
2023-03-29 13:00:00,127.84,128.16,127.84,128.16,4200.0,126.5317,126.8484,126.5317,126.8484,4200.0
2023-03-29 13:10:00,128.16,128.2,128.11,128.14,3400.0,126.8484,126.888,126.7989,126.8286,3400.0
2023-03-29 13:20:00,128.18,128.33,128.1,128.33,8866.0,126.8682,127.0167,126.789,127.0167,8866.0
2023-03-29 13:30:00,128.32,128.35,127.96,127.96,14726.0,127.0068,127.0365,126.6505,126.6505,14726.0
2023-03-29 13:40:00,127.97,128.18,127.97,128.14,2400.0,126.6604,126.8682,126.6604,126.8286,2400.0
2023-03-29 13:50:00,128.2,128.31,128.13,128.22,10454.0,126.888,126.9969,126.8187,126.9078,10454.0
2023-03-29 14:00:00,128.22,128.22,128.0,128.14,3704.0,126.9078,126.9078,126.69,126.8286,3704.0
2023-03-29 14:10:00,128.13,128.13,127.95,127.99,4000.0,126.8187,126.8187,126.6406,126.6802,4000.0
2023-03-29 14:20:00,127.97,128.26,127.97,128.26,5470.0,126.6604,126.9474,126.6604,126.9474,5470.0
2023-03-29 14:30:00,128.31,128.55,128.28,128.5,48090.0,126.9969,127.2344,126.9672,127.1849,48090.0
2023-03-29 14:40:00,128.49,128.62,128.39,128.59,12294.0,127.175,127.3037,127.0761,127.274,12294.0
2023-03-29 14:50:00,128.62,128.78,128.43,128.78,24476.0,127.3037,127.4621,127.1156,127.4621,24476.0
2023-03-29 15:00:00,128.83,129.08,128.58,128.99,30844.0,127.5116,127.759,127.2641,127.6699,30844.0
2023-03-29 15:10:00,128.96,129.44,128.96,129.43,22800.0,127.6402,128.1153,127.6402,128.1054,22800.0
2023-03-29 15:20:00,129.44,129.55,129.38,129.53,19000.0,128.1153,128.2242,128.0559,128.2044,19000.0
2023-03-29 15:30:00,129.5,129.56,129.23,129.28,79596.0,128.1747,128.2341,127.9075,127.9569,79596.0
2023-03-29 15:40:00,129.28,129.44,129.19,129.37,82364.0,127.9569,128.1153,127.8679,128.046,82364.0
2023-03-29 15:50:00,129.35,129.39,128.57,128.82,231218.0,128.0262,128.0658,127.2542,127.5017,231218.0
2023-03-30 09:30:00,130.17,130.53,130.06,130.21,42042.0,128.8378,129.1942,128.729,128.8774,42042.0
2023-03-30 09:40:00,130.17,130.72,130.16,130.69,29060.0,128.8378,129.3822,128.8279,129.3525,29060.0
2023-03-30 09:50:00,130.69,130.75,130.29,130.73,83836.0,129.3525,129.4119,128.9566,129.3921,83836.0
2023-03-30 10:00:00,130.76,131.0,130.38,130.5,25098.0,129.4218,129.6593,129.0457,129.1645,25098.0
2023-03-30 10:10:00,130.48,130.52,130.22,130.43,24690.0,129.1447,129.1843,128.8873,129.0952,24690.0
2023-03-30 10:20:00,130.45,130.97,130.45,130.96,18534.0,129.115,129.6297,129.115,129.6198,18534.0
2023-03-30 10:30:00,130.94,131.02,130.66,130.89,16200.0,129.6,129.6791,129.3228,129.5505,16200.0
2023-03-30 10:40:00,130.85,131.15,130.82,130.83,20122.0,129.5109,129.8078,129.4812,129.4911,20122.0
2023-03-30 10:50:00,130.83,131.19,130.7,131.04,10504.0,129.4911,129.8474,129.3624,129.6989,10504.0
2023-03-30 11:00:00,131.12,131.4,131.01,131.38,4000.0,129.7781,130.0553,129.6692,130.0355,4000.0
2023-03-30 11:10:00,131.35,131.46,131.15,131.24,7826.0,130.0058,130.1146,129.8078,129.8969,7826.0
2023-03-30 11:20:00,131.35,131.35,130.9,131.03,24844.0,130.0058,130.0058,129.5604,129.689,24844.0
2023-03-30 11:30:00,130.99,130.99,130.81,130.92,10008.0,129.6494,129.6494,129.4713,129.5802,10008.0
2023-03-30 11:40:00,130.93,130.97,130.6,130.6,8316.0,129.5901,129.6297,129.2634,129.2634,8316.0
2023-03-30 11:50:00,130.6,130.85,130.59,130.79,8600.0,129.2634,129.5109,129.2535,129.4515,8600.0
2023-03-30 12:00:00,130.76,130.76,130.5,130.66,6200.0,129.4218,129.4218,129.1645,129.3228,6200.0
2023-03-30 12:10:00,130.64,130.69,130.31,130.44,10430.0,129.303,129.3525,128.9764,129.1051,10430.0
2023-03-30 12:20:00,130.44,130.58,130.33,130.56,5600.0,129.1051,129.2436,128.9962,129.2238,5600.0
2023-03-30 12:30:00,130.53,130.65,130.43,130.46,12328.0,129.1942,129.3129,129.0952,129.1249,12328.0
2023-03-30 12:40:00,130.53,130.57,130.29,130.33,11992.0,129.1942,129.2337,128.9566,128.9962,11992.0
2023-03-30 12:50:00,130.39,130.54,130.39,130.4,7000.0,129.0556,129.2041,129.0556,129.0655,7000.0
2023-03-30 13:00:00,130.41,130.63,130.35,130.6,6828.0,129.0754,129.2931,129.016,129.2634,6828.0
2023-03-30 13:10:00,130.6,130.67,130.53,130.53,1600.0,129.2634,129.3327,129.1942,129.1942,1600.0
2023-03-30 13:20:00,130.58,130.64,130.37,130.37,9200.0,129.2436,129.303,129.0358,129.0358,9200.0
2023-03-30 13:30:00,130.34,130.34,129.89,129.9,9000.0,129.0061,129.0061,128.5607,128.5706,9000.0
2023-03-30 13:40:00,129.87,130.1,129.87,129.99,17180.0,128.5409,128.7686,128.5409,128.6597,17180.0
2023-03-30 13:50:00,130.08,130.25,130.08,130.17,10966.0,128.7488,128.917,128.7488,128.8378,10966.0
2023-03-30 14:00:00,130.22,130.37,130.22,130.31,7800.0,128.8873,129.0358,128.8873,128.9764,7800.0
2023-03-30 14:10:00,130.25,130.35,130.23,130.35,5388.0,128.917,129.016,128.8972,129.016,5388.0
2023-03-30 14:20:00,130.31,130.54,130.31,130.53,8244.0,128.9764,129.2041,128.9764,129.1942,8244.0
2023-03-30 14:30:00,130.52,130.69,130.46,130.5,10458.0,129.1843,129.3525,129.1249,129.1645,10458.0
2023-03-30 14:40:00,130.44,130.54,130.44,130.53,3184.0,129.1051,129.2041,129.1051,129.1942,3184.0
2023-03-30 14:50:00,130.53,130.63,130.46,130.61,5800.0,129.1942,129.2931,129.1249,129.2733,5800.0
2023-03-30 15:00:00,130.59,130.72,130.45,130.52,13366.0,129.2535,129.3822,129.115,129.1843,13366.0
2023-03-30 15:10:00,130.53,130.59,130.47,130.54,17000.0,129.1942,129.2535,129.1348,129.2041,17000.0
2023-03-30 15:20:00,130.54,130.84,130.54,130.79,15490.0,129.2041,129.501,129.2041,129.4515,15490.0
2023-03-30 15:30:00,130.78,130.85,130.71,130.79,29150.0,129.4416,129.5109,129.3723,129.4515,29150.0
2023-03-30 15:40:00,130.78,130.83,130.53,130.54,23732.0,129.4416,129.4911,129.1942,129.2041,23732.0
2023-03-30 15:50:00,130.59,130.81,130.59,130.67,90072.0,129.2535,129.4713,129.2535,129.3327,90072.0
2023-03-31 09:30:00,129.51,130.07,129.45,129.87,75364.0,128.1846,128.7389,128.1252,128.5409,75364.0
2023-03-31 09:40:00,129.95,130.9,129.93,130.88,33910.0,128.6201,129.5604,128.6003,129.5406,33910.0
2023-03-31 09:50:00,130.69,130.69,130.32,130.4,6200.0,129.3525,129.3525,128.9863,129.0655,6200.0
2023-03-31 10:00:00,130.38,130.59,130.22,130.27,30034.0,129.0457,129.2535,128.8873,128.9368,30034.0
2023-03-31 10:10:00,130.25,130.5,130.18,130.45,8152.0,128.917,129.1645,128.8477,129.115,8152.0
2023-03-31 10:20:00,130.44,130.54,130.29,130.29,6180.0,129.1051,129.2041,128.9566,128.9566,6180.0
2023-03-31 10:30:00,130.24,130.74,130.24,130.74,5414.0,128.9071,129.402,128.9071,129.402,5414.0
2023-03-31 10:40:00,130.79,130.98,130.78,130.85,8400.0,129.4515,129.6396,129.4416,129.5109,8400.0
2023-03-31 10:50:00,130.84,130.84,130.66,130.84,3370.0,129.501,129.501,129.3228,129.501,3370.0
2023-03-31 11:00:00,130.92,130.92,130.73,130.79,1200.0,129.5802,129.5802,129.3921,129.4515,1200.0
2023-03-31 11:10:00,130.7,130.84,130.7,130.84,1600.0,129.3624,129.501,129.3624,129.501,1600.0
2023-03-31 11:20:00,130.9,131.04,130.9,130.96,2200.0,129.5604,129.6989,129.5604,129.6198,2200.0
2023-03-31 11:30:00,130.94,131.08,130.9,131.08,1360.0,129.6,129.7385,129.5604,129.7385,1360.0
2023-03-31 11:40:00,131.1,131.16,130.99,131.04,6460.0,129.7583,129.8177,129.6494,129.6989,6460.0
2023-03-31 11:50:00,131.04,131.3,131.04,131.23,10160.0,129.6989,129.9563,129.6989,129.887,10160.0
2023-03-31 12:00:00,131.25,131.31,131.18,131.29,33444.0,129.9068,129.9662,129.8375,129.9464,33444.0
2023-03-31 12:10:00,131.31,131.34,131.26,131.33,9800.0,129.9662,129.9959,129.9167,129.986,9800.0
2023-03-31 12:20:00,131.28,131.71,131.28,131.7,11474.0,129.9365,130.3621,129.9365,130.3522,11474.0
2023-03-31 12:30:00,131.59,131.62,131.41,131.41,6028.0,130.2433,130.273,130.0652,130.0652,6028.0
2023-03-31 12:40:00,131.48,131.64,131.47,131.47,10472.0,130.1344,130.2928,130.1245,130.1245,10472.0
2023-03-31 12:50:00,131.62,131.63,131.43,131.45,6298.0,130.273,130.2829,130.0849,130.1047,6298.0
2023-03-31 13:00:00,131.38,131.42,131.29,131.42,3000.0,130.0355,130.075,129.9464,130.075,3000.0
2023-03-31 13:10:00,131.44,131.52,131.32,131.43,19006.0,130.0948,130.174,129.9761,130.0849,19006.0
2023-03-31 13:20:00,131.44,131.46,131.24,131.24,6400.0,130.0948,130.1146,129.8969,129.8969,6400.0
2023-03-31 13:30:00,131.2,131.21,131.06,131.13,3200.0,129.8573,129.8672,129.7187,129.788,3200.0
2023-03-31 13:40:00,131.17,131.2,130.96,131.0,6348.0,129.8276,129.8573,129.6198,129.6593,6348.0
2023-03-31 13:50:00,130.98,131.1,130.96,131.1,3000.0,129.6396,129.7583,129.6198,129.7583,3000.0
2023-03-31 14:00:00,131.1,131.29,131.08,131.29,6096.0,129.7583,129.9464,129.7385,129.9464,6096.0
2023-03-31 14:10:00,131.25,131.29,131.08,131.08,3830.0,129.9068,129.9464,129.7385,129.7385,3830.0
2023-03-31 14:20:00,131.1,131.14,131.02,131.08,4534.0,129.7583,129.7979,129.6791,129.7385,4534.0
2023-03-31 14:30:00,131.1,131.17,131.01,131.06,3600.0,129.7583,129.8276,129.6692,129.7187,3600.0
2023-03-31 14:40:00,131.06,131.17,131.0,131.09,2800.0,129.7187,129.8276,129.6593,129.7484,2800.0
2023-03-31 14:50:00,131.04,131.21,131.01,131.08,4400.0,129.6989,129.8672,129.6692,129.7385,4400.0
2023-03-31 15:00:00,131.14,131.35,131.14,131.35,14756.0,129.7979,130.0058,129.7979,130.0058,14756.0
2023-03-31 15:10:00,131.37,131.45,131.23,131.45,8084.0,130.0256,130.1047,129.887,130.1047,8084.0
2023-03-31 15:20:00,131.46,131.65,131.46,131.65,6178.0,130.1146,130.3027,130.1146,130.3027,6178.0
2023-03-31 15:30:00,131.66,131.67,131.22,131.28,19034.0,130.3126,130.3225,129.8771,129.9365,19034.0
2023-03-31 15:40:00,131.27,131.33,131.12,131.15,33396.0,129.9266,129.986,129.7781,129.8078,33396.0
2023-03-31 15:50:00,131.2,131.77,131.04,131.68,122282.0,129.8573,130.4215,129.6989,130.3324,122282.0
2023-04-03 09:30:00,130.92,131.39,130.75,130.96,16082.0,129.5802,130.0454,129.4119,129.6198,16082.0
2023-04-03 09:40:00,131.03,131.18,130.89,131.16,8116.0,129.689,129.8375,129.5505,129.8177,8116.0
2023-04-03 09:50:00,131.16,131.16,130.58,130.67,14960.0,129.8177,129.8177,129.2436,129.3327,14960.0
2023-04-03 10:00:00,130.69,131.0,130.5,130.57,22570.0,129.3525,129.6593,129.1645,129.2337,22570.0
2023-04-03 10:10:00,130.51,130.63,130.32,130.63,9258.0,129.1744,129.2931,128.9863,129.2931,9258.0
2023-04-03 10:20:00,130.69,131.18,130.69,131.18,2866.0,129.3525,129.8375,129.3525,129.8375,2866.0
2023-04-03 10:30:00,131.19,131.33,130.85,130.85,21848.0,129.8474,129.986,129.5109,129.5109,21848.0
2023-04-03 10:40:00,130.9,130.92,130.47,130.47,34138.0,129.5604,129.5802,129.1348,129.1348,34138.0
2023-04-03 10:50:00,130.5,130.5,130.1,130.21,32956.0,129.1645,129.1645,128.7686,128.8774,32956.0
2023-04-03 11:00:00,130.2,130.22,130.0,130.04,13382.0,128.8675,128.8873,128.6696,128.7092,13382.0
2023-04-03 11:10:00,129.99,130.24,129.82,130.24,8488.0,128.6597,128.9071,128.4914,128.9071,8488.0
2023-04-03 11:20:00,130.28,130.28,130.17,130.19,7780.0,128.9467,128.9467,128.8378,128.8576,7780.0
2023-04-03 11:30:00,130.14,130.21,129.9,129.9,35230.0,128.8081,128.8774,128.5706,128.5706,35230.0
2023-04-03 11:40:00,129.95,130.08,129.74,130.08,8720.0,128.6201,128.7488,128.4122,128.7488,8720.0
2023-04-03 11:50:00,129.98,129.98,129.89,129.95,3600.0,128.6498,128.6498,128.5607,128.6201,3600.0
2023-04-03 12:00:00,129.91,130.2,129.79,130.12,5650.0,128.5805,128.8675,128.4617,128.7884,5650.0
2023-04-03 12:10:00,130.13,130.25,130.09,130.09,10030.0,128.7982,128.917,128.7587,128.7587,10030.0
2023-04-03 12:20:00,130.17,130.18,129.75,129.75,19402.0,128.8378,128.8477,128.4221,128.4221,19402.0
2023-04-03 12:30:00,129.75,129.81,129.7,129.76,4600.0,128.4221,128.4815,128.3727,128.432,4600.0
2023-04-03 12:40:00,129.76,129.84,129.67,129.79,8220.0,128.432,128.5112,128.343,128.4617,8220.0
2023-04-03 12:50:00,129.84,129.84,129.47,129.47,10588.0,128.5112,128.5112,128.145,128.145,10588.0
2023-04-03 13:00:00,129.46,129.46,129.31,129.41,8664.0,128.1351,128.1351,127.9866,128.0856,8664.0
2023-04-03 13:10:00,129.6,129.6,129.44,129.48,2200.0,128.2737,128.2737,128.1153,128.1549,2200.0
2023-04-03 13:20:00,129.48,129.57,129.36,129.36,6260.0,128.1549,128.244,128.0361,128.0361,6260.0
2023-04-03 13:30:00,129.39,129.7,129.39,129.61,4700.0,128.0658,128.3727,128.0658,128.2836,4700.0
2023-04-03 13:40:00,129.61,129.61,129.54,129.61,2800.0,128.2836,128.2836,128.2143,128.2836,2800.0
2023-04-03 13:50:00,129.51,129.83,129.51,129.72,12792.0,128.1846,128.5013,128.1846,128.3924,12792.0
2023-04-03 14:00:00,129.73,129.81,129.64,129.64,4200.0,128.4023,128.4815,128.3133,128.3133,4200.0
2023-04-03 14:10:00,129.62,129.75,129.61,129.75,5200.0,128.2935,128.4221,128.2836,128.4221,5200.0
2023-04-03 14:20:00,129.75,129.91,129.71,129.89,5850.0,128.4221,128.5805,128.3825,128.5607,5850.0
2023-04-03 14:30:00,129.88,130.18,129.85,130.15,10942.0,128.5508,128.8477,128.5211,128.818,10942.0
2023-04-03 14:40:00,130.19,130.28,130.14,130.24,14000.0,128.8576,128.9467,128.8081,128.9071,14000.0
2023-04-03 14:50:00,130.26,130.37,130.25,130.32,19016.0,128.9269,129.0358,128.917,128.9863,19016.0
2023-04-03 15:00:00,130.33,130.44,130.25,130.44,20972.0,128.9962,129.1051,128.917,129.1051,20972.0
2023-04-03 15:10:00,130.45,130.54,130.4,130.45,16178.0,129.115,129.2041,129.0655,129.115,16178.0
2023-04-03 15:20:00,130.49,130.59,130.41,130.59,10772.0,129.1546,129.2535,129.0754,129.2535,10772.0
2023-04-03 15:30:00,130.59,130.8,130.57,130.72,32010.0,129.2535,129.4614,129.2337,129.3822,32010.0
2023-04-03 15:40:00,130.69,130.85,130.56,130.69,75940.0,129.3525,129.5109,129.2238,129.3525,75940.0
2023-04-03 15:50:00,130.69,130.99,130.58,130.91,113798.0,129.3525,129.6494,129.2436,129.5703,113798.0
2023-04-04 09:30:00,131.12,131.25,130.51,130.51,5738.0,129.7781,129.9068,129.1744,129.1744,5738.0
2023-04-04 09:40:00,130.52,130.52,129.69,130.0,31684.0,129.1843,129.1843,128.3628,128.6696,31684.0
2023-04-04 09:50:00,130.29,130.49,130.26,130.49,3000.0,128.9566,129.1546,128.9269,129.1546,3000.0
2023-04-04 10:00:00,130.57,130.85,130.56,130.75,7348.0,129.2337,129.5109,129.2238,129.4119,7348.0
2023-04-04 10:10:00,130.72,131.0,130.52,130.52,6240.0,129.3822,129.6593,129.1843,129.1843,6240.0
2023-04-04 10:20:00,130.53,130.53,130.09,130.37,22420.0,129.1942,129.1942,128.7587,129.0358,22420.0
2023-04-04 10:30:00,130.41,130.84,130.41,130.58,8552.0,129.0754,129.501,129.0754,129.2436,8552.0
2023-04-04 10:40:00,130.54,130.54,130.18,130.18,30370.0,129.2041,129.2041,128.8477,128.8477,30370.0
2023-04-04 10:50:00,130.27,130.51,130.17,130.25,6000.0,128.9368,129.1744,128.8378,128.917,6000.0
2023-04-04 11:00:00,130.31,130.31,129.79,129.79,20128.0,128.9764,128.9764,128.4617,128.4617,20128.0
2023-04-04 11:10:00,129.84,129.9,129.52,129.52,14624.0,128.5112,128.5706,128.1945,128.1945,14624.0
2023-04-04 11:20:00,129.71,129.96,129.71,129.96,16788.0,128.3825,128.63,128.3825,128.63,16788.0
2023-04-04 11:30:00,129.96,129.97,129.7,129.7,11086.0,128.63,128.6399,128.3727,128.3727,11086.0
2023-04-04 11:40:00,129.72,129.8,129.64,129.75,12922.0,128.3924,128.4716,128.3133,128.4221,12922.0
2023-04-04 11:50:00,129.63,129.88,129.62,129.7,8120.0,128.3034,128.5508,128.2935,128.3727,8120.0
2023-04-04 12:00:00,129.6,129.75,129.1,129.14,26552.0,128.2737,128.4221,127.7788,127.8184,26552.0
2023-04-04 12:10:00,129.25,129.32,129.1,129.1,11606.0,127.9273,127.9965,127.7788,127.7788,11606.0
2023-04-04 12:20:00,129.09,129.57,129.09,129.48,7492.0,127.7689,128.244,127.7689,128.1549,7492.0
2023-04-04 12:30:00,129.51,129.58,129.35,129.37,3200.0,128.1846,128.2539,128.0262,128.046,3200.0
2023-04-04 12:40:00,129.42,129.71,129.42,129.59,5028.0,128.0955,128.3825,128.0955,128.2638,5028.0
2023-04-04 12:50:00,129.56,129.62,129.51,129.62,2492.0,128.2341,128.2935,128.1846,128.2935,2492.0
2023-04-04 13:00:00,129.49,129.51,129.37,129.51,3218.0,128.1648,128.1846,128.046,128.1846,3218.0
2023-04-04 13:10:00,129.35,129.7,129.33,129.66,8688.0,128.0262,128.3727,128.0064,128.3331,8688.0
2023-04-04 13:20:00,129.57,129.73,129.57,129.71,2600.0,128.244,128.4023,128.244,128.3825,2600.0
2023-04-04 13:30:00,129.63,129.76,129.63,129.74,3898.0,128.3034,128.432,128.3034,128.4122,3898.0
2023-04-04 13:40:00,129.73,129.77,129.55,129.75,3760.0,128.4023,128.4419,128.2242,128.4221,3760.0
2023-04-04 13:50:00,129.73,129.74,129.67,129.68,2400.0,128.4023,128.4122,128.343,128.3529,2400.0
2023-04-04 14:00:00,129.67,129.73,129.61,129.61,2200.0,128.343,128.4023,128.2836,128.2836,2200.0
2023-04-04 14:10:00,129.69,129.72,129.54,129.55,3520.0,128.3628,128.3924,128.2143,128.2242,3520.0
2023-04-04 14:20:00,129.58,129.59,129.18,129.19,15714.0,128.2539,128.2638,127.858,127.8679,15714.0
2023-04-04 14:30:00,129.17,129.31,129.06,129.25,20254.0,127.8481,127.9866,127.7392,127.9273,20254.0
2023-04-04 14:40:00,129.25,129.3,129.07,129.17,13008.0,127.9273,127.9767,127.7491,127.8481,13008.0
2023-04-04 14:50:00,129.19,129.2,128.82,128.87,5340.0,127.8679,127.8778,127.5017,127.5511,5340.0
2023-04-04 15:00:00,128.87,129.07,128.75,128.75,47498.0,127.5511,127.7491,127.4324,127.4324,47498.0
2023-04-04 15:10:00,128.74,128.81,128.62,128.63,31960.0,127.4225,127.4918,127.3037,127.3136,31960.0
2023-04-04 15:20:00,128.63,128.77,128.43,128.43,24640.0,127.3136,127.4522,127.1156,127.1156,24640.0
2023-04-04 15:30:00,128.44,128.68,128.44,128.66,34574.0,127.1255,127.3631,127.1255,127.3433,34574.0
2023-04-04 15:40:00,128.65,128.66,128.21,128.47,34640.0,127.3334,127.3433,126.8979,127.1552,34640.0
2023-04-04 15:50:00,128.5,128.92,128.5,128.86,136256.0,127.1849,127.6006,127.1849,127.5412,136256.0
2023-04-05 09:30:00,127.43,127.67,127.14,127.14,33484.0,126.1259,126.3634,125.8388,125.8388,33484.0
2023-04-05 09:40:00,127.11,127.34,126.63,126.67,34102.0,125.8092,126.0368,125.3341,125.3737,34102.0
2023-04-05 09:50:00,126.69,126.94,126.39,126.8,58560.0,125.3935,125.6409,125.0965,125.5023,58560.0
2023-04-05 10:00:00,126.85,127.05,126.35,126.71,62058.0,125.5518,125.7498,125.0569,125.4133,62058.0
2023-04-05 10:10:00,126.55,126.62,126.43,126.43,23124.0,125.2549,125.3242,125.1361,125.1361,23124.0
2023-04-05 10:20:00,126.39,126.7,126.29,126.31,25540.0,125.0965,125.4034,124.9975,125.0173,25540.0
2023-04-05 10:30:00,126.23,126.45,125.99,126.08,26508.0,124.9382,125.1559,124.7006,124.7897,26508.0
2023-04-05 10:40:00,126.03,126.03,125.66,125.9,18940.0,124.7402,124.7402,124.374,124.6115,18940.0
2023-04-05 10:50:00,125.89,126.03,125.79,125.81,19172.0,124.6016,124.7402,124.5027,124.5225,19172.0
2023-04-05 11:00:00,125.77,125.81,125.58,125.67,13240.0,124.4829,124.5225,124.2948,124.3839,13240.0
2023-04-05 11:10:00,125.64,125.98,125.57,125.72,17794.0,124.3542,124.6907,124.2849,124.4334,17794.0
2023-04-05 11:20:00,125.73,125.9,125.62,125.71,28692.0,124.4433,124.6115,124.3344,124.4235,28692.0
2023-04-05 11:30:00,125.74,126.06,125.74,125.9,50536.0,124.4532,124.7699,124.4532,124.6115,50536.0
2023-04-05 11:40:00,125.92,126.04,125.8,125.92,20076.0,124.6313,124.7501,124.5126,124.6313,20076.0
2023-04-05 11:50:00,125.89,126.08,125.76,126.08,7690.0,124.6016,124.7897,124.473,124.7897,7690.0
2023-04-05 12:00:00,126.08,126.08,125.66,125.75,9048.0,124.7897,124.7897,124.374,124.4631,9048.0
2023-04-05 12:10:00,125.79,125.8,125.5,125.76,8300.0,124.5027,124.5126,124.2156,124.473,8300.0
2023-04-05 12:20:00,125.74,125.76,125.43,125.53,9678.0,124.4532,124.473,124.1463,124.2453,9678.0
2023-04-05 12:30:00,125.49,125.72,125.41,125.65,6452.0,124.2057,124.4334,124.1266,124.3641,6452.0
2023-04-05 12:40:00,125.62,125.67,125.39,125.39,6216.0,124.3344,124.3839,124.1068,124.1068,6216.0
2023-04-05 12:50:00,125.39,125.53,125.33,125.33,63854.0,124.1068,124.2453,124.0474,124.0474,63854.0
2023-04-05 13:00:00,125.32,125.48,125.22,125.36,9376.0,124.0375,124.1958,123.9385,124.0771,9376.0
2023-04-05 13:10:00,125.36,125.51,125.36,125.43,9044.0,124.0771,124.2255,124.0771,124.1463,9044.0
2023-04-05 13:20:00,125.65,125.66,125.44,125.6,12092.0,124.3641,124.374,124.1562,124.3146,12092.0
2023-04-05 13:30:00,125.58,125.77,125.58,125.74,10302.0,124.2948,124.4829,124.2948,124.4532,10302.0
2023-04-05 13:40:00,125.86,125.89,125.64,125.64,3800.0,124.5719,124.6016,124.3542,124.3542,3800.0
2023-04-05 13:50:00,125.71,125.89,125.67,125.86,4400.0,124.4235,124.6016,124.3839,124.5719,4400.0
2023-04-05 14:00:00,125.86,126.28,125.83,126.11,12524.0,124.5719,124.9877,124.5423,124.8194,12524.0
2023-04-05 14:10:00,126.07,126.14,125.96,126.08,29164.0,124.7798,124.8491,124.6709,124.7897,29164.0
2023-04-05 14:20:00,126.04,126.05,125.92,125.95,11440.0,124.7501,124.76,124.6313,124.661,11440.0
2023-04-05 14:30:00,125.91,126.48,125.91,126.42,20322.0,124.6214,125.1856,124.6214,125.1262,20322.0
2023-04-05 14:40:00,126.5,126.55,126.24,126.44,9926.0,125.2054,125.2549,124.9481,125.146,9926.0
2023-04-05 14:50:00,126.43,126.44,126.26,126.38,8264.0,125.1361,125.146,124.9679,125.0866,8264.0
2023-04-05 15:00:00,126.35,126.38,126.0,126.0,8600.0,125.0569,125.0866,124.7105,124.7105,8600.0
2023-04-05 15:10:00,125.97,126.05,125.86,125.92,7800.0,124.6808,124.76,124.5719,124.6313,7800.0
2023-04-05 15:20:00,125.87,126.18,125.8,126.03,8870.0,124.5818,124.8887,124.5126,124.7402,8870.0
2023-04-05 15:30:00,126.1,126.25,126.02,126.1,24702.0,124.8095,124.958,124.7303,124.8095,24702.0
2023-04-05 15:40:00,126.08,126.44,125.95,126.34,40230.0,124.7897,125.146,124.661,125.047,40230.0
2023-04-05 15:50:00,126.35,126.67,126.29,126.58,202182.0,125.0569,125.3737,124.9975,125.2846,202182.0
2023-04-06 09:30:00,125.46,125.47,124.65,124.89,18494.0,124.176,124.1859,123.3743,123.6119,18494.0
2023-04-06 09:40:00,124.86,125.33,124.86,125.06,8230.0,123.5822,124.0474,123.5822,123.7801,8230.0
2023-04-06 09:50:00,125.13,125.6,125.13,125.54,80698.0,123.8494,124.3146,123.8494,124.2552,80698.0
2023-04-06 10:00:00,125.71,126.45,125.55,126.33,29708.0,124.4235,125.1559,124.2651,125.0371,29708.0
2023-04-06 10:10:00,126.27,126.64,126.05,126.06,65210.0,124.9778,125.344,124.76,124.7699,65210.0
2023-04-06 10:20:00,126.03,126.14,125.92,126.04,19680.0,124.7402,124.8491,124.6313,124.7501,19680.0
2023-04-06 10:30:00,126.04,126.26,125.89,125.89,12016.0,124.7501,124.9679,124.6016,124.6016,12016.0
2023-04-06 10:40:00,125.95,125.95,125.64,125.77,7726.0,124.661,124.661,124.3542,124.4829,7726.0
2023-04-06 10:50:00,125.74,126.03,125.71,125.92,11764.0,124.4532,124.7402,124.4235,124.6313,11764.0
2023-04-06 11:00:00,125.95,126.37,125.89,126.36,14478.0,124.661,125.0767,124.6016,125.0668,14478.0
2023-04-06 11:10:00,126.34,126.42,126.31,126.36,5042.0,125.047,125.1262,125.0173,125.0668,5042.0
2023-04-06 11:20:00,126.42,126.51,126.23,126.23,10534.0,125.1262,125.2153,124.9382,124.9382,10534.0
2023-04-06 11:30:00,126.28,126.46,126.17,126.46,4934.0,124.9877,125.1658,124.8788,125.1658,4934.0
2023-04-06 11:40:00,126.49,126.87,126.49,126.75,20118.0,125.1955,125.5716,125.1955,125.4528,20118.0
2023-04-06 11:50:00,126.72,126.78,126.67,126.73,3200.0,125.4231,125.4825,125.3737,125.433,3200.0
2023-04-06 12:00:00,126.85,127.02,126.74,126.8,8628.0,125.5518,125.7201,125.4429,125.5023,8628.0
2023-04-06 12:10:00,126.83,126.83,126.72,126.74,3000.0,125.532,125.532,125.4231,125.4429,3000.0
2023-04-06 12:20:00,126.67,126.78,126.65,126.78,2600.0,125.3737,125.4825,125.3539,125.4825,2600.0
2023-04-06 12:30:00,126.89,127.01,126.74,126.74,3402.0,125.5914,125.7102,125.4429,125.4429,3402.0
2023-04-06 12:40:00,126.6,126.71,126.54,126.56,3852.0,125.3044,125.4133,125.245,125.2648,3852.0
2023-04-06 12:50:00,126.56,126.56,126.31,126.31,16640.0,125.2648,125.2648,125.0173,125.0173,16640.0
2023-04-06 13:00:00,126.27,126.52,126.19,126.51,6800.0,124.9778,125.2252,124.8986,125.2153,6800.0
2023-04-06 13:10:00,126.42,126.57,126.42,126.56,3696.0,125.1262,125.2747,125.1262,125.2648,3696.0
2023-04-06 13:20:00,126.6,126.67,126.53,126.53,7740.0,125.3044,125.3737,125.2351,125.2351,7740.0
2023-04-06 13:30:00,126.57,126.76,126.52,126.74,15078.0,125.2747,125.4627,125.2252,125.4429,15078.0
2023-04-06 13:40:00,126.76,126.76,126.69,126.74,10488.0,125.4627,125.4627,125.3935,125.4429,10488.0
2023-04-06 13:50:00,126.74,126.81,126.63,126.69,8248.0,125.4429,125.5122,125.3341,125.3935,8248.0
2023-04-06 14:00:00,126.7,126.8,126.6,126.76,8862.0,125.4034,125.5023,125.3044,125.4627,8862.0
2023-04-06 14:10:00,126.75,126.76,126.63,126.71,4200.0,125.4528,125.4627,125.3341,125.4133,4200.0
2023-04-06 14:20:00,126.7,126.73,126.64,126.64,1800.0,125.4034,125.433,125.344,125.344,1800.0
2023-04-06 14:30:00,126.6,126.7,126.51,126.51,5638.0,125.3044,125.4034,125.2153,125.2153,5638.0
2023-04-06 14:40:00,126.54,126.73,126.52,126.66,60502.0,125.245,125.433,125.2252,125.3638,60502.0
2023-04-06 14:50:00,126.64,126.67,126.41,126.41,6056.0,125.344,125.3737,125.1163,125.1163,6056.0
2023-04-06 15:00:00,126.45,126.51,126.36,126.36,5666.0,125.1559,125.2153,125.0668,125.0668,5666.0
2023-04-06 15:10:00,126.36,126.39,126.28,126.28,9802.0,125.0668,125.0965,124.9877,124.9877,9802.0
2023-04-06 15:20:00,126.27,126.46,126.27,126.42,12576.0,124.9778,125.1658,124.9778,125.1262,12576.0
2023-04-06 15:30:00,126.45,126.56,126.42,126.44,26166.0,125.1559,125.2648,125.1262,125.146,26166.0
2023-04-06 15:40:00,126.42,126.44,126.32,126.4,55934.0,125.1262,125.146,125.0272,125.1064,55934.0
2023-04-06 15:50:00,126.41,126.42,126.11,126.19,99828.0,125.1163,125.1262,124.8194,124.8986,99828.0
2023-04-10 09:30:00,125.14,125.42,124.95,125.41,35684.0,123.8593,124.1365,123.6713,124.1266,35684.0
2023-04-10 09:40:00,125.38,125.92,125.38,125.58,5294.0,124.0969,124.6313,124.0969,124.2948,5294.0
2023-04-10 09:50:00,125.52,125.71,125.36,125.63,28186.0,124.2354,124.4235,124.0771,124.3443,28186.0
2023-04-10 10:00:00,125.65,125.94,125.58,125.92,14508.0,124.3641,124.6511,124.2948,124.6313,14508.0
2023-04-10 10:10:00,125.92,126.2,125.76,126.16,9012.0,124.6313,124.9085,124.473,124.8689,9012.0
2023-04-10 10:20:00,126.08,126.24,125.8,125.89,8402.0,124.7897,124.9481,124.5126,124.6016,8402.0
2023-04-10 10:30:00,126.11,126.52,126.03,126.52,14718.0,124.8194,125.2252,124.7402,125.2252,14718.0
2023-04-10 10:40:00,126.53,126.57,126.29,126.5,12522.0,125.2351,125.2747,124.9975,125.2054,12522.0
2023-04-10 10:50:00,126.49,126.49,126.25,126.3,8188.0,125.1955,125.1955,124.958,125.0074,8188.0
2023-04-10 11:00:00,126.22,126.61,126.19,126.57,12886.0,124.9283,125.3143,124.8986,125.2747,12886.0
2023-04-10 11:10:00,126.57,126.83,126.57,126.58,7344.0,125.2747,125.532,125.2747,125.2846,7344.0
2023-04-10 11:20:00,126.61,126.87,126.49,126.87,16544.0,125.3143,125.5716,125.1955,125.5716,16544.0
2023-04-10 11:30:00,126.89,126.89,126.71,126.76,3814.0,125.5914,125.5914,125.4133,125.4627,3814.0
2023-04-10 11:40:00,126.78,126.95,126.73,126.76,6586.0,125.4825,125.6508,125.433,125.4627,6586.0
2023-04-10 11:50:00,126.71,126.85,126.64,126.64,6200.0,125.4133,125.5518,125.344,125.344,6200.0
2023-04-10 12:00:00,126.6,126.61,126.33,126.61,6400.0,125.3044,125.3143,125.0371,125.3143,6400.0
2023-04-10 12:10:00,126.63,126.66,126.44,126.65,6800.0,125.3341,125.3638,125.146,125.3539,6800.0
2023-04-10 12:20:00,126.67,126.92,126.67,126.87,12188.0,125.3737,125.6211,125.3737,125.5716,12188.0
2023-04-10 12:30:00,126.86,127.53,126.85,127.39,13100.0,125.5617,126.2249,125.5518,126.0863,13100.0
2023-04-10 12:40:00,127.47,127.7,127.36,127.7,17990.0,126.1655,126.3931,126.0566,126.3931,17990.0
2023-04-10 12:50:00,127.72,127.77,127.48,127.59,6852.0,126.4129,126.4624,126.1754,126.2842,6852.0
2023-04-10 13:00:00,127.64,127.73,127.6,127.63,9072.0,126.3337,126.4228,126.2941,126.3238,9072.0
2023-04-10 13:10:00,127.64,127.69,127.5,127.5,3918.0,126.3337,126.3832,126.1952,126.1952,3918.0
2023-04-10 13:20:00,127.53,127.67,127.51,127.66,6398.0,126.2249,126.3634,126.2051,126.3535,6398.0
2023-04-10 13:30:00,127.67,127.67,127.5,127.55,5578.0,126.3634,126.3634,126.1952,126.2447,5578.0
2023-04-10 13:40:00,127.55,127.73,127.38,127.63,6830.0,126.2447,126.4228,126.0764,126.3238,6830.0
2023-04-10 13:50:00,127.63,127.63,127.52,127.6,6722.0,126.3238,126.3238,126.215,126.2941,6722.0
2023-04-10 14:00:00,127.59,127.73,127.5,127.66,4222.0,126.2842,126.4228,126.1952,126.3535,4222.0
2023-04-10 14:10:00,127.6,127.92,127.6,127.89,4476.0,126.2941,126.6109,126.2941,126.5812,4476.0
2023-04-10 14:20:00,127.83,127.86,127.74,127.78,7648.0,126.5218,126.5515,126.4327,126.4723,7648.0
2023-04-10 14:30:00,127.77,127.86,127.74,127.8,5600.0,126.4624,126.5515,126.4327,126.4921,5600.0
2023-04-10 14:40:00,127.71,127.76,127.66,127.69,5600.0,126.403,126.4525,126.3535,126.3832,5600.0
2023-04-10 14:50:00,127.73,128.15,127.73,128.15,7998.0,126.4228,126.8385,126.4228,126.8385,7998.0
2023-04-10 15:00:00,128.15,128.18,127.97,128.13,7600.0,126.8385,126.8682,126.6604,126.8187,7600.0
2023-04-10 15:10:00,128.12,128.14,128.0,128.05,10808.0,126.8088,126.8286,126.69,126.7395,10808.0
2023-04-10 15:20:00,128.06,128.14,127.98,128.04,10800.0,126.7494,126.8286,126.6703,126.7296,10800.0
2023-04-10 15:30:00,128.04,128.14,127.98,128.08,18298.0,126.7296,126.8286,126.6703,126.7692,18298.0
2023-04-10 15:40:00,128.08,128.16,127.99,128.12,28628.0,126.7692,126.8484,126.6802,126.8088,28628.0
2023-04-10 15:50:00,128.1,128.13,127.85,128.07,85968.0,126.789,126.8187,126.5416,126.7593,85968.0
2023-04-11 09:30:00,128.7,128.75,128.23,128.43,28360.0,127.3829,127.4324,126.9177,127.1156,28360.0
2023-04-11 09:40:00,128.5,128.5,127.96,128.19,14940.0,127.1849,127.1849,126.6505,126.8781,14940.0
2023-04-11 09:50:00,128.2,128.6,128.07,128.43,5566.0,126.888,127.2839,126.7593,127.1156,5566.0
2023-04-11 10:00:00,128.46,128.63,128.37,128.46,11540.0,127.1453,127.3136,127.0563,127.1453,11540.0
2023-04-11 10:10:00,128.36,128.38,128.09,128.15,5250.0,127.0464,127.0662,126.7791,126.8385,5250.0
2023-04-11 10:20:00,128.3,128.64,128.28,128.52,17532.0,126.987,127.3235,126.9672,127.2047,17532.0
2023-04-11 10:30:00,128.54,128.54,128.12,128.18,5750.0,127.2245,127.2245,126.8088,126.8682,5750.0
2023-04-11 10:40:00,128.15,128.3,127.76,128.04,17494.0,126.8385,126.987,126.4525,126.7296,17494.0
2023-04-11 10:50:00,128.11,128.13,127.58,127.58,12608.0,126.7989,126.8187,126.2743,126.2743,12608.0
2023-04-11 11:00:00,127.71,127.89,127.58,127.71,7600.0,126.403,126.5812,126.2743,126.403,7600.0
2023-04-11 11:10:00,127.74,128.13,127.72,128.12,8400.0,126.4327,126.8187,126.4129,126.8088,8400.0
2023-04-11 11:20:00,128.15,128.17,127.95,127.95,9000.0,126.8385,126.8583,126.6406,126.6406,9000.0
2023-04-11 11:30:00,127.85,128.03,127.79,127.79,7286.0,126.5416,126.7197,126.4822,126.4822,7286.0
2023-04-11 11:40:00,128.04,128.04,127.93,128.02,1668.0,126.7296,126.7296,126.6208,126.7098,1668.0
2023-04-11 11:50:00,128.1,128.13,128.01,128.04,7854.0,126.789,126.8187,126.6999,126.7296,7854.0
2023-04-11 12:00:00,128.05,128.16,127.96,127.96,7424.0,126.7395,126.8484,126.6505,126.6505,7424.0
2023-04-11 12:10:00,128.16,128.23,127.99,128.02,6200.0,126.8484,126.9177,126.6802,126.7098,6200.0
2023-04-11 12:20:00,128.04,128.14,127.87,127.94,10910.0,126.7296,126.8286,126.5614,126.6307,10910.0
2023-04-11 12:30:00,127.91,128.0,127.67,127.67,5900.0,126.601,126.69,126.3634,126.3634,5900.0
2023-04-11 12:40:00,127.66,127.76,127.66,127.76,1200.0,126.3535,126.4525,126.3535,126.4525,1200.0
2023-04-11 12:50:00,127.83,127.85,127.74,127.82,2754.0,126.5218,126.5416,126.4327,126.5119,2754.0
2023-04-11 13:00:00,127.85,127.85,127.7,127.7,7696.0,126.5416,126.5416,126.3931,126.3931,7696.0
2023-04-11 13:10:00,127.67,127.71,127.5,127.54,4500.0,126.3634,126.403,126.1952,126.2348,4500.0
2023-04-11 13:20:00,127.61,127.79,127.58,127.77,3918.0,126.304,126.4822,126.2743,126.4624,3918.0
2023-04-11 13:30:00,127.82,127.92,127.77,127.83,3400.0,126.5119,126.6109,126.4624,126.5218,3400.0
2023-04-11 13:40:00,127.88,128.03,127.82,127.96,6184.0,126.5713,126.7197,126.5119,126.6505,6184.0
2023-04-11 13:50:00,127.97,128.05,127.89,128.05,3400.0,126.6604,126.7395,126.5812,126.7395,3400.0
2023-04-11 14:00:00,128.03,128.04,127.92,128.02,2720.0,126.7197,126.7296,126.6109,126.7098,2720.0
2023-04-11 14:10:00,127.95,128.03,127.9,128.03,6708.0,126.6406,126.7197,126.5911,126.7197,6708.0
2023-04-11 14:20:00,128.07,128.15,128.04,128.15,4030.0,126.7593,126.8385,126.7296,126.8385,4030.0
2023-04-11 14:30:00,128.19,128.19,128.08,128.19,3950.0,126.8781,126.8781,126.7692,126.8781,3950.0
2023-04-11 14:40:00,128.22,128.25,128.13,128.13,5400.0,126.9078,126.9375,126.8187,126.8187,5400.0
2023-04-11 14:50:00,128.08,128.15,128.02,128.13,6050.0,126.7692,126.8385,126.7098,126.8187,6050.0
2023-04-11 15:00:00,128.06,128.08,127.94,127.96,6400.0,126.7494,126.7692,126.6307,126.6505,6400.0
2023-04-11 15:10:00,127.96,128.22,127.96,128.15,10698.0,126.6505,126.9078,126.6505,126.8385,10698.0
2023-04-11 15:20:00,128.13,128.22,128.1,128.19,10136.0,126.8187,126.9078,126.789,126.8781,10136.0
2023-04-11 15:30:00,128.2,128.21,127.78,127.78,16846.0,126.888,126.8979,126.4723,126.4723,16846.0
2023-04-11 15:40:00,127.77,127.84,127.54,127.64,59132.0,126.4624,126.5317,126.2348,126.3337,59132.0
2023-04-11 15:50:00,127.63,127.63,127.25,127.5,155244.0,126.3238,126.3238,125.9477,126.1952,155244.0
2023-04-12 09:30:00,128.38,128.75,127.48,127.57,11704.0,127.0662,127.4324,126.1754,126.2644,11704.0
2023-04-12 09:40:00,127.66,127.73,126.05,126.52,54748.0,126.3535,126.4228,124.76,125.2252,54748.0
2023-04-12 09:50:00,126.56,126.65,126.16,126.53,21554.0,125.2648,125.3539,124.8689,125.2351,21554.0
2023-04-12 10:00:00,126.5,127.08,126.3,127.05,23920.0,125.2054,125.7795,125.0074,125.7498,23920.0
2023-04-12 10:10:00,127.0,127.19,126.72,126.73,62576.0,125.7003,125.8883,125.4231,125.433,62576.0
2023-04-12 10:20:00,126.73,127.27,126.73,127.2,11458.0,125.433,125.9675,125.433,125.8982,11458.0
2023-04-12 10:30:00,127.3,127.33,126.35,126.47,12176.0,125.9972,126.0269,125.0569,125.1757,12176.0
2023-04-12 10:40:00,126.55,126.96,126.55,126.95,15416.0,125.2549,125.6607,125.2549,125.6508,15416.0
2023-04-12 10:50:00,126.86,126.86,126.16,126.22,14936.0,125.5617,125.5617,124.8689,124.9283,14936.0
2023-04-12 11:00:00,126.21,126.35,125.85,125.9,14578.0,124.9184,125.0569,124.5621,124.6115,14578.0
2023-04-12 11:10:00,125.91,125.93,125.68,125.89,13500.0,124.6214,124.6412,124.3938,124.6016,13500.0
2023-04-12 11:20:00,125.94,126.26,125.94,126.2,5078.0,124.6511,124.9679,124.6511,124.9085,5078.0
2023-04-12 11:30:00,126.19,126.22,125.99,126.1,14118.0,124.8986,124.9283,124.7006,124.8095,14118.0
2023-04-12 11:40:00,126.05,126.48,126.05,126.42,11032.0,124.76,125.1856,124.76,125.1262,11032.0
2023-04-12 11:50:00,126.47,126.67,126.41,126.67,4410.0,125.1757,125.3737,125.1163,125.3737,4410.0
2023-04-12 12:00:00,126.67,126.83,126.67,126.83,1800.0,125.3737,125.532,125.3737,125.532,1800.0
2023-04-12 12:10:00,126.84,126.84,126.75,126.8,2600.0,125.5419,125.5419,125.4528,125.5023,2600.0
2023-04-12 12:20:00,126.73,127.01,126.73,126.94,7000.0,125.433,125.7102,125.433,125.6409,7000.0
2023-04-12 12:30:00,126.99,127.02,126.88,126.88,1736.0,125.6904,125.7201,125.5815,125.5815,1736.0
2023-04-12 12:40:00,126.97,126.97,126.75,126.77,7048.0,125.6706,125.6706,125.4528,125.4726,7048.0
2023-04-12 12:50:00,126.79,126.92,126.75,126.91,5118.0,125.4924,125.6211,125.4528,125.6112,5118.0
2023-04-12 13:00:00,126.88,126.92,126.67,126.92,4200.0,125.5815,125.6211,125.3737,125.6211,4200.0
2023-04-12 13:10:00,126.96,127.05,126.86,126.88,6400.0,125.6607,125.7498,125.5617,125.5815,6400.0
2023-04-12 13:20:00,126.81,126.84,126.69,126.75,2910.0,125.5122,125.5419,125.3935,125.4528,2910.0
2023-04-12 13:30:00,126.81,126.83,126.59,126.59,7154.0,125.5122,125.532,125.2945,125.2945,7154.0
2023-04-12 13:40:00,126.58,126.64,126.39,126.44,9096.0,125.2846,125.344,125.0965,125.146,9096.0
2023-04-12 13:50:00,126.4,126.56,126.4,126.56,1820.0,125.1064,125.2648,125.1064,125.2648,1820.0
2023-04-12 14:00:00,126.6,126.64,126.31,126.31,10900.0,125.3044,125.344,125.0173,125.0173,10900.0
2023-04-12 14:10:00,126.33,126.7,126.21,126.7,2970.0,125.0371,125.4034,124.9184,125.4034,2970.0
2023-04-12 14:20:00,126.64,126.66,125.97,125.97,17614.0,125.344,125.3638,124.6808,124.6808,17614.0
2023-04-12 14:30:00,125.92,125.92,125.72,125.77,14940.0,124.6313,124.6313,124.4334,124.4829,14940.0
2023-04-12 14:40:00,125.73,125.93,125.51,125.51,25308.0,124.4433,124.6412,124.2255,124.2255,25308.0
2023-04-12 14:50:00,125.53,125.79,125.51,125.63,10114.0,124.2453,124.5027,124.2255,124.3443,10114.0
2023-04-12 15:00:00,125.64,125.76,125.5,125.57,11134.0,124.3542,124.473,124.2156,124.2849,11134.0
2023-04-12 15:10:00,125.57,125.57,125.14,125.3,14180.0,124.2849,124.2849,123.8593,124.0177,14180.0
2023-04-12 15:20:00,125.3,125.39,125.09,125.23,18900.0,124.0177,124.1068,123.8098,123.9484,18900.0
2023-04-12 15:30:00,125.15,125.51,125.15,125.51,25172.0,123.8692,124.2255,123.8692,124.2255,25172.0
2023-04-12 15:40:00,125.52,125.58,125.31,125.39,38142.0,124.2354,124.2948,124.0276,124.1068,38142.0
2023-04-12 15:50:00,125.35,125.42,125.07,125.14,136010.0,124.0672,124.1365,123.79,123.8593,136010.0
2023-04-13 09:30:00,125.34,125.64,125.17,125.36,18818.0,124.0573,124.3542,123.889,124.0771,18818.0
2023-04-13 09:40:00,125.35,125.35,124.87,124.97,38436.0,124.0672,124.0672,123.5921,123.6911,38436.0
2023-04-13 09:50:00,125.04,125.22,124.61,124.77,14138.0,123.7603,123.9385,123.3347,123.4931,14138.0
2023-04-13 10:00:00,124.98,125.43,124.8,125.32,13908.0,123.701,124.1463,123.5228,124.0375,13908.0
2023-04-13 10:10:00,125.31,125.82,125.31,125.66,30302.0,124.0276,124.5324,124.0276,124.374,30302.0
2023-04-13 10:20:00,125.67,125.76,125.55,125.73,11420.0,124.3839,124.473,124.2651,124.4433,11420.0
2023-04-13 10:30:00,125.74,125.8,125.42,125.65,9740.0,124.4532,124.5126,124.1365,124.3641,9740.0
2023-04-13 10:40:00,125.49,125.64,125.42,125.64,6600.0,124.2057,124.3542,124.1365,124.3542,6600.0
2023-04-13 10:50:00,125.61,125.74,125.56,125.56,3654.0,124.3245,124.4532,124.275,124.275,3654.0
2023-04-13 11:00:00,125.56,125.97,125.55,125.83,4200.0,124.275,124.6808,124.2651,124.5423,4200.0
2023-04-13 11:10:00,125.83,125.89,125.65,125.66,3400.0,124.5423,124.6016,124.3641,124.374,3400.0
2023-04-13 11:20:00,125.79,125.83,125.64,125.83,2740.0,124.5027,124.5423,124.3542,124.5423,2740.0
2023-04-13 11:30:00,125.83,126.0,125.83,125.95,6600.0,124.5423,124.7105,124.5423,124.661,6600.0
2023-04-13 11:40:00,126.03,126.16,125.94,125.94,4900.0,124.7402,124.8689,124.6511,124.6511,4900.0
2023-04-13 11:50:00,125.88,126.25,125.75,126.23,6392.0,124.5917,124.958,124.4631,124.9382,6392.0
2023-04-13 12:00:00,126.32,126.56,126.29,126.33,10600.0,125.0272,125.2648,124.9975,125.0371,10600.0
2023-04-13 12:10:00,126.39,126.5,126.25,126.38,20000.0,125.0965,125.2054,124.958,125.0866,20000.0
2023-04-13 12:20:00,126.39,126.54,126.38,126.54,14534.0,125.0965,125.245,125.0866,125.245,14534.0
2023-04-13 12:30:00,126.5,126.5,126.35,126.38,17200.0,125.2054,125.2054,125.0569,125.0866,17200.0
2023-04-13 12:40:00,126.36,126.38,126.15,126.21,11988.0,125.0668,125.0866,124.859,124.9184,11988.0
2023-04-13 12:50:00,126.22,126.23,126.07,126.16,13260.0,124.9283,124.9382,124.7798,124.8689,13260.0
2023-04-13 13:00:00,126.17,126.31,126.06,126.26,17964.0,124.8788,125.0173,124.7699,124.9679,17964.0
2023-04-13 13:10:00,126.28,126.44,126.28,126.33,14540.0,124.9877,125.146,124.9877,125.0371,14540.0
2023-04-13 13:20:00,126.33,126.41,126.26,126.38,4570.0,125.0371,125.1163,124.9679,125.0866,4570.0
2023-04-13 13:30:00,126.39,126.53,126.29,126.53,11066.0,125.0965,125.2351,124.9975,125.2351,11066.0
2023-04-13 13:40:00,126.53,126.61,126.52,126.56,14822.0,125.2351,125.3143,125.2252,125.2648,14822.0
2023-04-13 13:50:00,126.58,126.63,126.53,126.57,5174.0,125.2846,125.3341,125.2351,125.2747,5174.0
2023-04-13 14:00:00,126.58,126.62,126.51,126.55,20692.0,125.2846,125.3242,125.2153,125.2549,20692.0
2023-04-13 14:10:00,126.56,126.71,126.51,126.71,6972.0,125.2648,125.4133,125.2153,125.4133,6972.0
2023-04-13 14:20:00,126.67,126.74,126.59,126.6,11070.0,125.3737,125.4429,125.2945,125.3044,11070.0
2023-04-13 14:30:00,126.59,126.74,126.53,126.7,3920.0,125.2945,125.4429,125.2351,125.4034,3920.0
2023-04-13 14:40:00,126.67,126.83,126.64,126.74,10600.0,125.3737,125.532,125.344,125.4429,10600.0
2023-04-13 14:50:00,126.75,126.79,126.65,126.67,14778.0,125.4528,125.4924,125.3539,125.3737,14778.0
2023-04-13 15:00:00,126.67,126.8,126.59,126.76,16696.0,125.3737,125.5023,125.2945,125.4627,16696.0
2023-04-13 15:10:00,126.74,126.75,126.68,126.71,7972.0,125.4429,125.4528,125.3836,125.4133,7972.0
2023-04-13 15:20:00,126.77,126.89,126.69,126.73,13670.0,125.4726,125.5914,125.3935,125.433,13670.0
2023-04-13 15:30:00,126.69,126.69,126.55,126.58,20748.0,125.3935,125.3935,125.2549,125.2846,20748.0
2023-04-13 15:40:00,126.58,126.7,126.45,126.48,33046.0,125.2846,125.4034,125.1559,125.1856,33046.0
2023-04-13 15:50:00,126.44,126.44,126.07,126.16,73534.0,125.146,125.146,124.7798,124.8689,73534.0
2023-04-14 09:30:00,126.04,126.67,125.94,126.58,7950.0,124.7501,125.3737,124.6511,125.2846,7950.0
2023-04-14 09:40:00,126.55,127.11,126.42,127.05,15204.0,125.2549,125.8092,125.1262,125.7498,15204.0
2023-04-14 09:50:00,127.08,127.48,127.06,127.34,16696.0,125.7795,126.1754,125.7597,126.0368,16696.0
2023-04-14 10:00:00,127.28,127.4,126.63,126.71,16764.0,125.9774,126.0962,125.3341,125.4133,16764.0
2023-04-14 10:10:00,126.77,126.85,126.27,126.3,13998.0,125.4726,125.5518,124.9778,125.0074,13998.0
2023-04-14 10:20:00,126.43,126.43,126.06,126.18,8532.0,125.1361,125.1361,124.7699,124.8887,8532.0
2023-04-14 10:30:00,126.17,126.17,125.8,125.94,8672.0,124.8788,124.8788,124.5126,124.6511,8672.0
2023-04-14 10:40:00,125.86,126.08,125.64,125.99,6000.0,124.5719,124.7897,124.3542,124.7006,6000.0
2023-04-14 10:50:00,125.95,126.11,125.86,125.93,4294.0,124.661,124.8194,124.5719,124.6412,4294.0
2023-04-14 11:00:00,126.04,126.09,125.8,126.08,10800.0,124.7501,124.7996,124.5126,124.7897,10800.0
2023-04-14 11:10:00,126.14,126.27,126.11,126.23,5824.0,124.8491,124.9778,124.8194,124.9382,5824.0
2023-04-14 11:20:00,126.24,126.24,125.94,125.96,12670.0,124.9481,124.9481,124.6511,124.6709,12670.0
2023-04-14 11:30:00,125.95,126.0,125.55,125.58,9468.0,124.661,124.7105,124.2651,124.2948,9468.0
2023-04-14 11:40:00,125.55,125.71,125.55,125.64,3628.0,124.2651,124.4235,124.2651,124.3542,3628.0
2023-04-14 11:50:00,125.5,125.58,125.5,125.54,2432.0,124.2156,124.2948,124.2156,124.2552,2432.0
2023-04-14 12:00:00,125.6,125.61,125.2,125.4,15352.0,124.3146,124.3245,123.9187,124.1167,15352.0
2023-04-14 12:10:00,125.42,125.42,125.27,125.3,21044.0,124.1365,124.1365,123.988,124.0177,21044.0
2023-04-14 12:20:00,125.28,125.32,125.19,125.28,11678.0,123.9979,124.0375,123.9088,123.9979,11678.0
2023-04-14 12:30:00,125.28,125.29,125.15,125.17,3206.0,123.9979,124.0078,123.8692,123.889,3206.0
2023-04-14 12:40:00,125.16,125.22,124.83,124.94,22160.0,123.8791,123.9385,123.5525,123.6614,22160.0
2023-04-14 12:50:00,124.92,125.07,124.91,125.04,6200.0,123.6416,123.79,123.6317,123.7603,6200.0
2023-04-14 13:00:00,125.02,125.27,125.02,125.2,37498.0,123.7405,123.988,123.7405,123.9187,37498.0
2023-04-14 13:10:00,125.22,125.3,125.19,125.24,8920.0,123.9385,124.0177,123.9088,123.9583,8920.0
2023-04-14 13:20:00,125.24,125.24,124.89,124.89,6140.0,123.9583,123.9583,123.6119,123.6119,6140.0
2023-04-14 13:30:00,124.72,124.85,124.69,124.85,22606.0,123.4436,123.5723,123.4139,123.5723,22606.0
2023-04-14 13:40:00,124.88,125.16,124.88,125.07,12254.0,123.602,123.8791,123.602,123.79,12254.0
2023-04-14 13:50:00,125.13,125.27,125.07,125.26,4344.0,123.8494,123.988,123.79,123.9781,4344.0
2023-04-14 14:00:00,125.25,125.35,125.1,125.33,18850.0,123.9682,124.0672,123.8197,124.0474,18850.0
2023-04-14 14:10:00,125.36,125.64,125.36,125.54,18004.0,124.0771,124.3542,124.0771,124.2552,18004.0
2023-04-14 14:20:00,125.58,125.91,125.58,125.91,6264.0,124.2948,124.6214,124.2948,124.6214,6264.0
2023-04-14 14:30:00,125.97,126.04,125.83,125.86,22632.0,124.6808,124.7501,124.5423,124.5719,22632.0
2023-04-14 14:40:00,125.82,125.95,125.79,125.94,6300.0,124.5324,124.661,124.5027,124.6511,6300.0
2023-04-14 14:50:00,125.88,125.92,125.78,125.88,3000.0,124.5917,124.6313,124.4928,124.5917,3000.0
2023-04-14 15:00:00,125.91,125.91,125.73,125.83,3920.0,124.6214,124.6214,124.4433,124.5423,3920.0
2023-04-14 15:10:00,125.77,125.79,125.35,125.54,61726.0,124.4829,124.5027,124.0672,124.2552,61726.0
2023-04-14 15:20:00,125.55,125.91,125.5,125.89,17102.0,124.2651,124.6214,124.2156,124.6016,17102.0
2023-04-14 15:30:00,125.82,125.86,125.79,125.86,24148.0,124.5324,124.5719,124.5027,124.5719,24148.0
2023-04-14 15:40:00,125.9,126.17,125.85,126.11,48568.0,124.6115,124.8788,124.5621,124.8194,48568.0
2023-04-14 15:50:00,126.08,126.08,125.89,126.06,75058.0,124.7897,124.7897,124.6016,124.7699,75058.0
2023-04-17 09:30:00,124.75,125.72,124.6,125.72,39814.0,123.4733,124.4334,123.3248,124.4334,39814.0
2023-04-17 09:40:00,125.75,125.75,124.96,125.06,45256.0,124.4631,124.4631,123.6812,123.7801,45256.0
2023-04-17 09:50:00,125.08,125.14,124.63,125.01,39036.0,123.7999,123.8593,123.3545,123.7306,39036.0
2023-04-17 10:00:00,125.2,125.25,124.89,125.0,8828.0,123.9187,123.9682,123.6119,123.7208,8828.0
2023-04-17 10:10:00,124.97,125.34,124.97,125.34,3890.0,123.6911,124.0573,123.6911,124.0573,3890.0
2023-04-17 10:20:00,125.36,125.54,125.26,125.29,5764.0,124.0771,124.2552,123.9781,124.0078,5764.0
2023-04-17 10:30:00,125.17,125.3,124.83,124.89,6554.0,123.889,124.0177,123.5525,123.6119,6554.0
2023-04-17 10:40:00,124.86,124.92,124.64,124.92,8484.0,123.5822,123.6416,123.3644,123.6416,8484.0
2023-04-17 10:50:00,124.82,125.01,124.8,125.01,6740.0,123.5426,123.7306,123.5228,123.7306,6740.0
2023-04-17 11:00:00,125.2,125.2,125.0,125.14,5000.0,123.9187,123.9187,123.7208,123.8593,5000.0
2023-04-17 11:10:00,125.13,125.13,124.98,125.0,13170.0,123.8494,123.8494,123.701,123.7208,13170.0
2023-04-17 11:20:00,125.0,125.19,124.89,124.92,3634.0,123.7208,123.9088,123.6119,123.6416,3634.0
2023-04-17 11:30:00,124.81,124.93,124.65,124.7,19536.0,123.5327,123.6515,123.3743,123.4238,19536.0
2023-04-17 11:40:00,124.74,124.74,124.61,124.73,8740.0,123.4634,123.4634,123.3347,123.4535,8740.0
2023-04-17 11:50:00,124.71,124.72,124.62,124.62,1800.0,123.4337,123.4436,123.3446,123.3446,1800.0
2023-04-17 12:00:00,124.61,124.64,124.45,124.54,6200.0,123.3347,123.3644,123.1764,123.2655,6200.0
2023-04-17 12:10:00,124.55,124.58,124.42,124.51,3124.0,123.2754,123.305,123.1467,123.2358,3124.0
2023-04-17 12:20:00,124.47,124.55,124.35,124.52,11178.0,123.1962,123.2754,123.0774,123.2457,11178.0
2023-04-17 12:30:00,124.48,124.64,124.42,124.6,2600.0,123.2061,123.3644,123.1467,123.3248,2600.0
2023-04-17 12:40:00,124.63,124.71,124.56,124.64,7472.0,123.3545,123.4337,123.2853,123.3644,7472.0
2023-04-17 12:50:00,124.63,124.71,124.57,124.58,17592.0,123.3545,123.4337,123.2952,123.305,17592.0
2023-04-17 13:00:00,124.74,124.82,124.6,124.63,6306.0,123.4634,123.5426,123.3248,123.3545,6306.0
2023-04-17 13:10:00,124.67,124.83,124.66,124.83,6958.0,123.3941,123.5525,123.3842,123.5525,6958.0
2023-04-17 13:20:00,124.88,124.88,124.74,124.82,2950.0,123.602,123.602,123.4634,123.5426,2950.0
2023-04-17 13:30:00,124.89,124.89,124.79,124.89,3416.0,123.6119,123.6119,123.5129,123.6119,3416.0
2023-04-17 13:40:00,124.88,124.9,124.77,124.81,5400.0,123.602,123.6218,123.4931,123.5327,5400.0
2023-04-17 13:50:00,124.75,124.81,124.69,124.71,3800.0,123.4733,123.5327,123.4139,123.4337,3800.0
2023-04-17 14:00:00,124.66,124.69,124.57,124.63,14200.0,123.3842,123.4139,123.2952,123.3545,14200.0
2023-04-17 14:10:00,124.61,124.7,124.55,124.56,8492.0,123.3347,123.4238,123.2754,123.2853,8492.0
2023-04-17 14:20:00,124.63,124.74,124.63,124.74,2560.0,123.3545,123.4634,123.3545,123.4634,2560.0
2023-04-17 14:30:00,124.76,124.85,124.75,124.85,6000.0,123.4832,123.5723,123.4733,123.5723,6000.0
2023-04-17 14:40:00,124.95,125.13,124.95,125.13,7556.0,123.6713,123.8494,123.6713,123.8494,7556.0
2023-04-17 14:50:00,125.14,125.29,125.1,125.28,7534.0,123.8593,124.0078,123.8197,123.9979,7534.0
2023-04-17 15:00:00,125.35,125.58,125.34,125.53,9800.0,124.0672,124.2948,124.0573,124.2453,9800.0
2023-04-17 15:10:00,125.53,125.8,125.52,125.8,7418.0,124.2453,124.5126,124.2354,124.5126,7418.0
2023-04-17 15:20:00,125.83,125.89,125.79,125.89,5422.0,124.5423,124.6016,124.5027,124.6016,5422.0
2023-04-17 15:30:00,125.9,125.9,125.55,125.61,32802.0,124.6115,124.6115,124.2651,124.3245,32802.0
2023-04-17 15:40:00,125.6,125.73,125.57,125.72,25954.0,124.3146,124.4433,124.2849,124.4334,25954.0
2023-04-17 15:50:00,125.74,125.99,125.74,125.93,136152.0,124.4532,124.7006,124.4532,124.6412,136152.0
2023-04-18 09:30:00,127.12,127.67,127.01,127.58,11670.0,125.8191,126.3634,125.7102,126.2743,11670.0
2023-04-18 09:40:00,127.54,127.89,127.54,127.79,27654.0,126.2348,126.5812,126.2348,126.4822,27654.0
2023-04-18 09:50:00,127.77,127.8,126.85,126.94,29356.0,126.4624,126.4921,125.5518,125.6409,29356.0
2023-04-18 10:00:00,126.86,126.86,126.36,126.74,13452.0,125.5617,125.5617,125.0668,125.4429,13452.0
2023-04-18 10:10:00,126.69,126.82,126.42,126.75,9612.0,125.3935,125.5221,125.1262,125.4528,9612.0
2023-04-18 10:20:00,126.67,126.78,126.27,126.34,6800.0,125.3737,125.4825,124.9778,125.047,6800.0
2023-04-18 10:30:00,126.21,126.51,126.06,126.51,12742.0,124.9184,125.2153,124.7699,125.2153,12742.0
2023-04-18 10:40:00,126.57,126.67,126.48,126.53,9390.0,125.2747,125.3737,125.1856,125.2351,9390.0
2023-04-18 10:50:00,126.36,126.75,126.3,126.69,8612.0,125.0668,125.4528,125.0074,125.3935,8612.0
2023-04-18 11:00:00,126.69,126.87,126.69,126.76,14782.0,125.3935,125.5716,125.3935,125.4627,14782.0
2023-04-18 11:10:00,126.81,126.88,126.72,126.88,4400.0,125.5122,125.5815,125.4231,125.5815,4400.0
2023-04-18 11:20:00,126.86,126.86,126.55,126.61,11656.0,125.5617,125.5617,125.2549,125.3143,11656.0
2023-04-18 11:30:00,126.7,126.78,126.16,126.16,16650.0,125.4034,125.4825,124.8689,124.8689,16650.0
2023-04-18 11:40:00,126.14,126.48,126.14,126.44,9384.0,124.8491,125.1856,124.8491,125.146,9384.0
2023-04-18 11:50:00,126.42,126.47,126.35,126.41,6362.0,125.1262,125.1757,125.0569,125.1163,6362.0
2023-04-18 12:00:00,126.4,126.58,126.36,126.58,5754.0,125.1064,125.2846,125.0668,125.2846,5754.0
2023-04-18 12:10:00,126.59,126.8,126.59,126.76,6000.0,125.2945,125.5023,125.2945,125.4627,6000.0
2023-04-18 12:20:00,126.74,126.77,126.7,126.77,48680.0,125.4429,125.4726,125.4034,125.4726,48680.0
2023-04-18 12:30:00,126.82,126.84,126.42,126.42,49606.0,125.5221,125.5419,125.1262,125.1262,49606.0
2023-04-18 12:40:00,126.42,126.46,126.31,126.39,29508.0,125.1262,125.1658,125.0173,125.0965,29508.0
2023-04-18 12:50:00,126.41,126.45,126.27,126.32,13898.0,125.1163,125.1559,124.9778,125.0272,13898.0
2023-04-18 13:00:00,126.33,126.53,126.25,126.53,15040.0,125.0371,125.2351,124.958,125.2351,15040.0
2023-04-18 13:10:00,126.5,126.51,126.33,126.38,15174.0,125.2054,125.2153,125.0371,125.0866,15174.0
2023-04-18 13:20:00,126.36,126.36,126.22,126.22,8024.0,125.0668,125.0668,124.9283,124.9283,8024.0
2023-04-18 13:30:00,126.23,126.49,126.22,126.44,27216.0,124.9382,125.1955,124.9283,125.146,27216.0
2023-04-18 13:40:00,126.39,126.54,126.39,126.43,2628.0,125.0965,125.245,125.0965,125.1361,2628.0
2023-04-18 13:50:00,126.41,126.44,126.1,126.11,8522.0,125.1163,125.146,124.8095,124.8194,8522.0
2023-04-18 14:00:00,126.08,126.17,125.92,125.95,9184.0,124.7897,124.8788,124.6313,124.661,9184.0
2023-04-18 14:10:00,125.91,126.08,125.91,126.03,20474.0,124.6214,124.7897,124.6214,124.7402,20474.0
2023-04-18 14:20:00,126.08,126.22,125.97,126.16,5000.0,124.7897,124.9283,124.6808,124.8689,5000.0
2023-04-18 14:30:00,126.14,126.22,126.11,126.22,9244.0,124.8491,124.9283,124.8194,124.9283,9244.0
2023-04-18 14:40:00,126.16,126.16,125.58,125.73,19180.0,124.8689,124.8689,124.2948,124.4433,19180.0
2023-04-18 14:50:00,125.72,125.86,125.57,125.85,9220.0,124.4334,124.5719,124.2849,124.5621,9220.0
2023-04-18 15:00:00,125.81,126.04,125.79,125.97,23438.0,124.5225,124.7501,124.5027,124.6808,23438.0
2023-04-18 15:10:00,125.99,126.15,125.99,126.13,7074.0,124.7006,124.859,124.7006,124.8392,7074.0
2023-04-18 15:20:00,126.16,126.21,126.08,126.12,7900.0,124.8689,124.9184,124.7897,124.8293,7900.0
2023-04-18 15:30:00,126.09,126.35,126.06,126.31,12656.0,124.7996,125.0569,124.7699,125.0173,12656.0
2023-04-18 15:40:00,126.31,126.44,126.31,126.36,17660.0,125.0173,125.146,125.0173,125.0668,17660.0
2023-04-18 15:50:00,126.3,126.57,126.3,126.51,62596.0,125.0074,125.2747,125.0074,125.2153,62596.0
2023-04-19 09:30:00,124.74,125.16,124.55,125.16,48400.0,123.4634,123.8791,123.2754,123.8791,48400.0
2023-04-19 09:40:00,125.03,125.21,125.03,125.04,9892.0,123.7504,123.9286,123.7504,123.7603,9892.0
2023-04-19 09:50:00,125.07,125.14,124.64,124.64,51870.0,123.79,123.8593,123.3644,123.3644,51870.0
2023-04-19 10:00:00,124.65,125.04,124.65,124.83,6784.0,123.3743,123.7603,123.3743,123.5525,6784.0
2023-04-19 10:10:00,124.62,124.88,124.53,124.66,4924.0,123.3446,123.602,123.2556,123.3842,4924.0
2023-04-19 10:20:00,124.68,124.85,124.64,124.85,7174.0,123.404,123.5723,123.3644,123.5723,7174.0
2023-04-19 10:30:00,124.83,125.02,124.78,125.02,6354.0,123.5525,123.7405,123.503,123.7405,6354.0
2023-04-19 10:40:00,125.07,125.11,124.91,124.98,6404.0,123.79,123.8296,123.6317,123.701,6404.0
2023-04-19 10:50:00,125.06,125.17,125.01,125.11,4400.0,123.7801,123.889,123.7306,123.8296,4400.0
2023-04-19 11:00:00,125.15,125.23,125.01,125.01,4024.0,123.8692,123.9484,123.7306,123.7306,4024.0
2023-04-19 11:10:00,125.11,125.11,124.97,125.0,1238.0,123.8296,123.8296,123.6911,123.7208,1238.0
2023-04-19 11:20:00,125.02,125.02,124.71,124.81,6574.0,123.7405,123.7405,123.4337,123.5327,6574.0
2023-04-19 11:30:00,124.82,124.92,124.76,124.92,8064.0,123.5426,123.6416,123.4832,123.6416,8064.0
2023-04-19 11:40:00,124.79,124.83,124.67,124.67,3418.0,123.5129,123.5525,123.3941,123.3941,3418.0
2023-04-19 11:50:00,124.64,124.91,124.64,124.86,6224.0,123.3644,123.6317,123.3644,123.5822,6224.0
2023-04-19 12:00:00,124.95,125.04,124.79,124.96,11636.0,123.6713,123.7603,123.5129,123.6812,11636.0
2023-04-19 12:10:00,125.03,125.18,125.03,125.12,2800.0,123.7504,123.8989,123.7504,123.8395,2800.0
2023-04-19 12:20:00,125.04,125.11,125.0,125.08,2000.0,123.7603,123.8296,123.7208,123.7999,2000.0
2023-04-19 12:30:00,125.07,125.24,125.07,125.19,8294.0,123.79,123.9583,123.79,123.9088,8294.0
2023-04-19 12:40:00,125.24,125.35,125.19,125.3,3218.0,123.9583,124.0672,123.9088,124.0177,3218.0
2023-04-19 12:50:00,125.28,125.37,125.27,125.27,5668.0,123.9979,124.087,123.988,123.988,5668.0
2023-04-19 13:00:00,125.28,125.5,125.24,125.41,13352.0,123.9979,124.2156,123.9583,124.1266,13352.0
2023-04-19 13:10:00,125.42,125.51,125.27,125.27,10782.0,124.1365,124.2255,123.988,123.988,10782.0
2023-04-19 13:20:00,125.28,125.39,125.25,125.39,4328.0,123.9979,124.1068,123.9682,124.1068,4328.0
2023-04-19 13:30:00,125.41,125.41,125.28,125.28,1330.0,124.1266,124.1266,123.9979,123.9979,1330.0
2023-04-19 13:40:00,125.23,125.27,125.14,125.14,3938.0,123.9484,123.988,123.8593,123.8593,3938.0
2023-04-19 13:50:00,125.13,125.28,125.13,125.27,3816.0,123.8494,123.9979,123.8494,123.988,3816.0
2023-04-19 14:00:00,125.36,125.47,125.16,125.16,14630.0,124.0771,124.1859,123.8791,123.8791,14630.0
2023-04-19 14:10:00,125.17,125.22,125.13,125.22,3628.0,123.889,123.9385,123.8494,123.9385,3628.0
2023-04-19 14:20:00,125.24,125.29,125.21,125.26,3000.0,123.9583,124.0078,123.9286,123.9781,3000.0
2023-04-19 14:30:00,125.07,125.2,125.05,125.2,9420.0,123.79,123.9187,123.7702,123.9187,9420.0
2023-04-19 14:40:00,125.23,125.24,125.09,125.21,5288.0,123.9484,123.9583,123.8098,123.9286,5288.0
2023-04-19 14:50:00,125.19,125.21,125.13,125.2,2400.0,123.9088,123.9286,123.8494,123.9187,2400.0
2023-04-19 15:00:00,125.26,125.29,125.16,125.29,6800.0,123.9781,124.0078,123.8791,124.0078,6800.0
2023-04-19 15:10:00,125.32,125.51,125.29,125.43,7400.0,124.0375,124.2255,124.0078,124.1463,7400.0
2023-04-19 15:20:00,125.42,125.47,125.36,125.36,11090.0,124.1365,124.1859,124.0771,124.0771,11090.0
2023-04-19 15:30:00,125.33,125.45,125.28,125.33,19936.0,124.0474,124.1661,123.9979,124.0474,19936.0
2023-04-19 15:40:00,125.3,125.35,125.13,125.32,26710.0,124.0177,124.0672,123.8494,124.0375,26710.0
2023-04-19 15:50:00,125.34,125.53,125.28,125.33,126754.0,124.0573,124.2453,123.9979,124.0474,126754.0
2023-04-20 09:30:00,124.56,125.38,124.5,125.33,27572.0,123.2853,124.0969,123.2259,124.0474,27572.0
2023-04-20 09:40:00,125.16,126.21,125.16,126.11,45834.0,123.8791,124.9184,123.8791,124.8194,45834.0
2023-04-20 09:50:00,126.13,126.36,126.0,126.36,10686.0,124.8392,125.0668,124.7105,125.0668,10686.0
2023-04-20 10:00:00,126.29,126.74,126.29,126.53,18448.0,124.9975,125.4429,124.9975,125.2351,18448.0
2023-04-20 10:10:00,126.55,126.8,126.44,126.46,23954.0,125.2549,125.5023,125.146,125.1658,23954.0
2023-04-20 10:20:00,126.46,126.52,126.0,126.0,12432.0,125.1658,125.2252,124.7105,124.7105,12432.0
2023-04-20 10:30:00,126.17,126.36,126.1,126.11,3824.0,124.8788,125.0668,124.8095,124.8194,3824.0
2023-04-20 10:40:00,126.07,126.27,126.07,126.1,3800.0,124.7798,124.9778,124.7798,124.8095,3800.0
2023-04-20 10:50:00,126.25,126.26,126.04,126.22,3140.0,124.958,124.9679,124.7501,124.9283,3140.0
2023-04-20 11:00:00,125.89,125.94,125.55,125.55,1600.0,124.6016,124.6511,124.2651,124.2651,1600.0
2023-04-20 11:10:00,125.61,125.77,125.5,125.69,12322.0,124.3245,124.4829,124.2156,124.4037,12322.0
2023-04-20 11:20:00,125.7,125.92,125.7,125.92,4000.0,124.4136,124.6313,124.4136,124.6313,4000.0
2023-04-20 11:30:00,125.98,125.98,125.82,125.98,6200.0,124.6907,124.6907,124.5324,124.6907,6200.0
2023-04-20 11:40:00,126.25,126.37,126.22,126.23,3600.0,124.958,125.0767,124.9283,124.9382,3600.0
2023-04-20 11:50:00,126.27,126.5,126.2,126.5,3846.0,124.9778,125.2054,124.9085,125.2054,3846.0
2023-04-20 12:00:00,126.35,126.35,126.19,126.28,3932.0,125.0569,125.0569,124.8986,124.9877,3932.0
2023-04-20 12:10:00,126.33,126.39,126.33,126.33,2784.0,125.0371,125.0965,125.0371,125.0371,2784.0
2023-04-20 12:20:00,126.33,126.44,126.19,126.44,2400.0,125.0371,125.146,124.8986,125.146,2400.0
2023-04-20 12:30:00,126.52,126.75,126.52,126.61,18074.0,125.2252,125.4528,125.2252,125.3143,18074.0
2023-04-20 12:40:00,126.57,126.8,126.55,126.8,1962.0,125.2747,125.5023,125.2549,125.5023,1962.0
2023-04-20 12:50:00,126.83,127.03,126.83,127.03,3800.0,125.532,125.73,125.532,125.73,3800.0
2023-04-20 13:00:00,127.01,127.06,126.95,127.06,8488.0,125.7102,125.7597,125.6508,125.7597,8488.0
2023-04-20 13:10:00,127.08,127.26,127.08,127.22,14442.0,125.7795,125.9576,125.7795,125.918,14442.0
2023-04-20 13:20:00,127.2,127.2,127.11,127.16,3040.0,125.8982,125.8982,125.8092,125.8586,3040.0
2023-04-20 13:30:00,127.16,127.19,127.04,127.11,3320.0,125.8586,125.8883,125.7399,125.8092,3320.0
2023-04-20 13:40:00,127.05,127.13,127.02,127.07,2600.0,125.7498,125.829,125.7201,125.7696,2600.0
2023-04-20 13:50:00,127.0,127.14,126.94,126.98,1724.0,125.7003,125.8388,125.6409,125.6805,1724.0
2023-04-20 14:00:00,126.91,126.91,126.72,126.78,5894.0,125.6112,125.6112,125.4231,125.4825,5894.0
2023-04-20 14:10:00,126.76,126.8,126.49,126.51,5092.0,125.4627,125.5023,125.1955,125.2153,5092.0
2023-04-20 14:20:00,126.51,126.57,126.17,126.17,5000.0,125.2153,125.2747,124.8788,124.8788,5000.0
2023-04-20 14:30:00,126.23,126.23,125.76,125.83,8220.0,124.9382,124.9382,124.473,124.5423,8220.0
2023-04-20 14:40:00,125.8,125.8,125.57,125.57,9400.0,124.5126,124.5126,124.2849,124.2849,9400.0
2023-04-20 14:50:00,125.54,125.9,125.54,125.89,6468.0,124.2552,124.6115,124.2552,124.6016,6468.0
2023-04-20 15:00:00,125.89,125.95,125.48,125.61,5940.0,124.6016,124.661,124.1958,124.3245,5940.0
2023-04-20 15:10:00,125.54,125.54,124.99,125.1,16846.0,124.2552,124.2552,123.7109,123.8197,16846.0
2023-04-20 15:20:00,125.11,125.11,124.92,124.92,4066.0,123.8296,123.8296,123.6416,123.6416,4066.0
2023-04-20 15:30:00,124.88,125.23,124.88,125.23,18850.0,123.602,123.9484,123.602,123.9484,18850.0
2023-04-20 15:40:00,125.25,125.27,124.99,125.14,18188.0,123.9682,123.988,123.7109,123.8593,18188.0
2023-04-20 15:50:00,125.02,125.48,125.02,125.48,85622.0,123.7405,124.1958,123.7405,124.1958,85622.0
2023-04-21 09:30:00,124.59,125.32,124.0,124.0,32520.0,123.3149,124.0375,122.731,122.731,32520.0
2023-04-21 09:40:00,123.94,124.25,123.93,124.08,9640.0,122.6716,122.9784,122.6617,122.8102,9640.0
2023-04-21 09:50:00,123.85,123.85,123.3,123.32,17994.0,122.5825,122.5825,122.0381,122.0579,17994.0
2023-04-21 10:00:00,123.36,123.6,123.36,123.56,9710.0,122.0975,122.3351,122.0975,122.2955,9710.0
2023-04-21 10:10:00,123.64,124.14,123.62,124.14,19616.0,122.3747,122.8696,122.3549,122.8696,19616.0
2023-04-21 10:20:00,124.18,124.49,124.17,124.36,7256.0,122.9091,123.216,122.8992,123.0873,7256.0
2023-04-21 10:30:00,124.25,124.36,124.0,124.0,5738.0,122.9784,123.0873,122.731,122.731,5738.0
2023-04-21 10:40:00,123.97,123.97,123.45,123.52,4000.0,122.7013,122.7013,122.1866,122.2559,4000.0
2023-04-21 10:50:00,123.71,123.9,123.71,123.9,6448.0,122.444,122.632,122.444,122.632,6448.0
2023-04-21 11:00:00,124.11,124.2,123.98,123.98,9124.0,122.8399,122.9289,122.7112,122.7112,9124.0
2023-04-21 11:10:00,123.97,124.01,123.83,123.89,3756.0,122.7013,122.7409,122.5627,122.6221,3756.0
2023-04-21 11:20:00,124.02,124.19,124.01,124.06,3600.0,122.7508,122.919,122.7409,122.7904,3600.0
2023-04-21 11:30:00,124.06,124.29,124.06,124.11,4480.0,122.7904,123.018,122.7904,122.8399,4480.0
2023-04-21 11:40:00,124.22,124.38,123.84,123.84,3400.0,122.9487,123.1071,122.5726,122.5726,3400.0
2023-04-21 11:50:00,123.89,124.2,123.89,124.16,9110.0,122.6221,122.9289,122.6221,122.8893,9110.0
2023-04-21 12:00:00,124.17,124.17,124.04,124.04,2000.0,122.8992,122.8992,122.7706,122.7706,2000.0
2023-04-21 12:10:00,124.07,124.32,124.01,124.31,3400.0,122.8003,123.0477,122.7409,123.0378,3400.0
2023-04-21 12:20:00,124.32,124.35,124.1,124.1,9000.0,123.0477,123.0774,122.83,122.83,9000.0
2023-04-21 12:30:00,124.12,124.16,124.06,124.15,2400.0,122.8498,122.8893,122.7904,122.8794,2400.0
2023-04-21 12:40:00,124.08,124.16,124.05,124.13,4852.0,122.8102,122.8893,122.7805,122.8597,4852.0
2023-04-21 12:50:00,124.08,124.21,124.08,124.14,8400.0,122.8102,122.9388,122.8102,122.8696,8400.0
2023-04-21 13:00:00,124.21,124.33,124.14,124.27,4378.0,122.9388,123.0576,122.8696,122.9982,4378.0
2023-04-21 13:10:00,124.33,124.33,124.08,124.13,4354.0,123.0576,123.0576,122.8102,122.8597,4354.0
2023-04-21 13:20:00,123.92,124.01,123.86,124.01,11004.0,122.6518,122.7409,122.5924,122.7409,11004.0
2023-04-21 13:30:00,124.03,124.23,124.03,124.2,5242.0,122.7607,122.9586,122.7607,122.9289,5242.0
2023-04-21 13:40:00,124.24,124.42,124.24,124.41,5564.0,122.9685,123.1467,122.9685,123.1368,5564.0
2023-04-21 13:50:00,124.4,124.52,124.37,124.42,8968.0,123.1269,123.2457,123.0972,123.1467,8968.0
2023-04-21 14:00:00,124.5,124.69,124.5,124.53,48688.0,123.2259,123.4139,123.2259,123.2556,48688.0
2023-04-21 14:10:00,124.56,124.61,124.5,124.5,3932.0,123.2853,123.3347,123.2259,123.2259,3932.0
2023-04-21 14:20:00,124.47,124.47,124.36,124.42,7132.0,123.1962,123.1962,123.0873,123.1467,7132.0
2023-04-21 14:30:00,124.49,124.49,124.34,124.37,6440.0,123.216,123.216,123.0675,123.0972,6440.0
2023-04-21 14:40:00,124.27,124.28,124.01,124.07,7790.0,122.9982,123.0081,122.7409,122.8003,7790.0
2023-04-21 14:50:00,124.05,124.13,124.02,124.13,3930.0,122.7805,122.8597,122.7508,122.8597,3930.0
2023-04-21 15:00:00,124.21,124.21,123.83,123.84,3800.0,122.9388,122.9388,122.5627,122.5726,3800.0
2023-04-21 15:10:00,123.98,124.04,123.93,124.04,5800.0,122.7112,122.7706,122.6617,122.7706,5800.0
2023-04-21 15:20:00,124.04,124.04,123.92,123.99,5600.0,122.7706,122.7706,122.6518,122.7211,5600.0
2023-04-21 15:30:00,123.98,124.05,123.92,123.94,13022.0,122.7112,122.7805,122.6518,122.6716,13022.0
2023-04-21 15:40:00,123.93,123.99,123.84,123.94,18910.0,122.6617,122.7211,122.5726,122.6716,18910.0
2023-04-21 15:50:00,123.98,124.36,123.98,124.2,95762.0,122.7112,123.0873,122.7112,122.9289,95762.0
2023-04-24 09:30:00,123.94,124.55,123.89,124.45,13794.0,122.6716,123.2754,122.6221,123.1764,13794.0
2023-04-24 09:40:00,124.49,124.67,124.22,124.22,11096.0,123.216,123.3941,122.9487,122.9487,11096.0
2023-04-24 09:50:00,124.26,124.31,124.08,124.11,8070.0,122.9883,123.0378,122.8102,122.8399,8070.0
2023-04-24 10:00:00,124.05,124.06,123.77,123.92,9930.0,122.7805,122.7904,122.5033,122.6518,9930.0
2023-04-24 10:10:00,123.92,124.11,123.89,123.92,1468.0,122.6518,122.8399,122.6221,122.6518,1468.0
2023-04-24 10:20:00,124.11,124.22,124.09,124.19,4930.0,122.8399,122.9487,122.8201,122.919,4930.0
2023-04-24 10:30:00,124.27,124.27,123.46,123.48,5376.0,122.9982,122.9982,122.1965,122.2163,5376.0
2023-04-24 10:40:00,123.45,123.61,123.36,123.39,4578.0,122.1866,122.345,122.0975,122.1272,4578.0
2023-04-24 10:50:00,123.51,123.51,123.37,123.37,1400.0,122.246,122.246,122.1074,122.1074,1400.0
2023-04-24 11:00:00,123.36,123.41,123.27,123.27,5636.0,122.0975,122.147,122.0085,122.0085,5636.0
2023-04-24 11:10:00,123.27,123.36,123.07,123.14,4430.0,122.0085,122.0975,121.8105,121.8798,4430.0
2023-04-24 11:20:00,123.19,123.29,123.1,123.11,3440.0,121.9293,122.0283,121.8402,121.8501,3440.0
2023-04-24 11:30:00,123.06,123.32,123.06,123.19,3200.0,121.8006,122.0579,121.8006,121.9293,3200.0
2023-04-24 11:40:00,123.17,123.23,123.07,123.07,35332.0,121.9095,121.9689,121.8105,121.8105,35332.0
2023-04-24 11:50:00,123.06,123.06,122.78,122.85,19280.0,121.8006,121.8006,121.5235,121.5928,19280.0
2023-04-24 12:00:00,122.85,122.99,122.85,122.92,4000.0,121.5928,121.7313,121.5928,121.662,4000.0
2023-04-24 12:10:00,122.87,122.95,122.73,122.95,5472.0,121.6125,121.6917,121.474,121.6917,5472.0
2023-04-24 12:20:00,122.95,123.04,122.95,123.03,4534.0,121.6917,121.7808,121.6917,121.7709,4534.0
2023-04-24 12:30:00,123.03,123.13,123.03,123.13,1400.0,121.7709,121.8699,121.7709,121.8699,1400.0
2023-04-24 12:40:00,123.09,123.09,122.97,123.01,2000.0,121.8303,121.8303,121.7115,121.7511,2000.0
2023-04-24 12:50:00,123.17,123.17,123.03,123.16,5200.0,121.9095,121.9095,121.7709,121.8996,5200.0
2023-04-24 13:00:00,123.14,123.18,123.04,123.04,5200.0,121.8798,121.9194,121.7808,121.7808,5200.0
2023-04-24 13:10:00,123.04,123.22,123.04,123.1,9034.0,121.7808,121.959,121.7808,121.8402,9034.0
2023-04-24 13:20:00,123.06,123.17,123.03,123.16,5000.0,121.8006,121.9095,121.7709,121.8996,5000.0
2023-04-24 13:30:00,123.1,123.17,123.07,123.14,2200.0,121.8402,121.9095,121.8105,121.8798,2200.0
2023-04-24 13:40:00,123.16,123.18,123.08,123.08,2800.0,121.8996,121.9194,121.8204,121.8204,2800.0
2023-04-24 13:50:00,123.11,123.43,123.11,123.41,6900.0,121.8501,122.1668,121.8501,122.147,6900.0
2023-04-24 14:00:00,123.43,123.48,123.33,123.37,5200.0,122.1668,122.2163,122.0678,122.1074,5200.0
2023-04-24 14:10:00,123.36,123.52,123.36,123.45,4618.0,122.0975,122.2559,122.0975,122.1866,4618.0
2023-04-24 14:20:00,123.43,123.56,123.43,123.47,3600.0,122.1668,122.2955,122.1668,122.2064,3600.0
2023-04-24 14:30:00,123.51,123.51,123.3,123.33,3400.0,122.246,122.246,122.0381,122.0678,3400.0
2023-04-24 14:40:00,123.39,123.44,123.29,123.44,2800.0,122.1272,122.1767,122.0283,122.1767,2800.0
2023-04-24 14:50:00,123.47,123.57,123.46,123.54,6088.0,122.2064,122.3054,122.1965,122.2757,6088.0
2023-04-24 15:00:00,123.53,123.6,123.44,123.5,4200.0,122.2658,122.3351,122.1767,122.2361,4200.0
2023-04-24 15:10:00,123.49,123.54,123.41,123.45,3600.0,122.2262,122.2757,122.147,122.1866,3600.0
2023-04-24 15:20:00,123.44,123.44,123.31,123.36,10582.0,122.1767,122.1767,122.048,122.0975,10582.0
2023-04-24 15:30:00,123.36,123.52,123.33,123.38,16602.0,122.0975,122.2559,122.0678,122.1173,16602.0
2023-04-24 15:40:00,123.4,123.54,123.38,123.54,17780.0,122.1371,122.2757,122.1173,122.2757,17780.0
2023-04-24 15:50:00,123.51,123.54,123.31,123.5,74314.0,122.246,122.2757,122.048,122.2361,74314.0
2023-04-25 09:30:00,122.53,122.53,121.9,121.9,14580.0,121.276,121.276,120.6525,120.6525,14580.0
2023-04-25 09:40:00,121.98,122.25,121.74,121.81,13944.0,120.7317,120.9989,120.4941,120.5634,13944.0
2023-04-25 09:50:00,121.85,121.89,121.73,121.89,7164.0,120.603,120.6426,120.4842,120.6426,7164.0
2023-04-25 10:00:00,121.92,122.13,121.69,121.73,7870.0,120.6723,120.8801,120.4446,120.4842,7870.0
2023-04-25 10:10:00,121.67,121.67,121.42,121.46,12390.0,120.4248,120.4248,120.1774,120.217,12390.0
2023-04-25 10:20:00,121.35,121.52,121.35,121.45,9598.0,120.1081,120.2764,120.1081,120.2071,9598.0
2023-04-25 10:30:00,121.49,121.56,121.27,121.28,5666.0,120.2467,120.316,120.0289,120.0388,5666.0
2023-04-25 10:40:00,121.28,121.51,121.09,121.51,17578.0,120.0388,120.2665,119.8508,120.2665,17578.0
2023-04-25 10:50:00,121.52,121.56,121.2,121.24,16532.0,120.2764,120.316,119.9596,119.9992,16532.0
2023-04-25 11:00:00,121.26,121.28,120.9,121.1,31860.0,120.019,120.0388,119.6627,119.8607,31860.0
2023-04-25 11:10:00,121.21,121.21,121.0,121.11,4234.0,119.9695,119.9695,119.7617,119.8706,4234.0
2023-04-25 11:20:00,121.17,121.23,120.99,121.08,10786.0,119.9299,119.9893,119.7518,119.8409,10786.0
2023-04-25 11:30:00,121.03,121.03,120.82,120.82,13018.0,119.7914,119.7914,119.5835,119.5835,13018.0
2023-04-25 11:40:00,120.86,121.03,120.72,121.03,17216.0,119.6231,119.7914,119.4846,119.7914,17216.0
2023-04-25 11:50:00,120.98,120.98,120.73,120.77,4598.0,119.7419,119.7419,119.4944,119.534,4598.0
2023-04-25 12:00:00,120.75,120.75,120.31,120.39,33702.0,119.5142,119.5142,119.0787,119.1579,33702.0
2023-04-25 12:10:00,120.4,120.47,120.2,120.36,61094.0,119.1678,119.2371,118.9699,119.1282,61094.0
2023-04-25 12:20:00,120.39,120.51,120.2,120.23,24256.0,119.1579,119.2767,118.9699,118.9996,24256.0
2023-04-25 12:30:00,120.18,120.24,120.04,120.22,8236.0,118.9501,119.0095,118.8115,118.9897,8236.0
2023-04-25 12:40:00,120.32,120.42,120.32,120.36,13204.0,119.0886,119.1876,119.0886,119.1282,13204.0
2023-04-25 12:50:00,120.3,120.41,120.28,120.41,3420.0,119.0689,119.1777,119.0491,119.1777,3420.0
2023-04-25 13:00:00,120.46,120.61,120.45,120.5,8904.0,119.2272,119.3757,119.2173,119.2668,8904.0
2023-04-25 13:10:00,120.48,120.49,119.98,120.26,14670.0,119.247,119.2569,118.7521,119.0293,14670.0
2023-04-25 13:20:00,120.28,120.31,120.07,120.14,148066.0,119.0491,119.0787,118.8412,118.9105,148066.0
2023-04-25 13:30:00,120.14,120.24,120.04,120.13,19090.0,118.9105,119.0095,118.8115,118.9006,19090.0
2023-04-25 13:40:00,120.08,120.21,120.0,120.08,7800.0,118.8511,118.9798,118.7719,118.8511,7800.0
2023-04-25 13:50:00,119.99,120.1,119.92,120.06,7522.0,118.762,118.8709,118.6927,118.8313,7522.0
2023-04-25 14:00:00,120.05,120.17,119.93,119.93,9536.0,118.8214,118.9402,118.7026,118.7026,9536.0
2023-04-25 14:10:00,119.97,120.12,119.97,119.97,10980.0,118.7422,118.8907,118.7422,118.7422,10980.0
2023-04-25 14:20:00,120.01,120.33,119.97,120.33,4738.0,118.7818,119.0985,118.7422,119.0985,4738.0
2023-04-25 14:30:00,120.31,120.47,120.21,120.38,32856.0,119.0787,119.2371,118.9798,119.148,32856.0
2023-04-25 14:40:00,120.38,120.38,120.07,120.28,15492.0,119.148,119.148,118.8412,119.0491,15492.0
2023-04-25 14:50:00,120.28,120.3,119.99,120.02,9532.0,119.0491,119.0689,118.762,118.7917,9532.0
2023-04-25 15:00:00,120.0,120.16,119.95,120.12,17752.0,118.7719,118.9303,118.7224,118.8907,17752.0
2023-04-25 15:10:00,120.03,120.24,120.03,120.21,13946.0,118.8016,119.0095,118.8016,118.9798,13946.0
2023-04-25 15:20:00,120.21,120.35,119.99,119.99,20934.0,118.9798,119.1183,118.762,118.762,20934.0
2023-04-25 15:30:00,120.04,120.23,119.95,120.0,28584.0,118.8115,118.9996,118.7224,118.7719,28584.0
2023-04-25 15:40:00,120.0,120.02,119.7,119.7,72460.0,118.7719,118.7917,118.475,118.475,72460.0
2023-04-25 15:50:00,119.7,119.99,119.54,119.54,150968.0,118.475,118.762,118.3166,118.3166,150968.0
2023-04-26 09:30:00,120.92,121.08,120.56,120.72,25074.0,119.6825,119.8409,119.3262,119.4846,25074.0
2023-04-26 09:40:00,120.71,120.71,119.95,120.12,28652.0,119.4747,119.4747,118.7224,118.8907,28652.0
2023-04-26 09:50:00,120.09,120.5,119.92,120.49,47510.0,118.861,119.2668,118.6927,119.2569,47510.0
2023-04-26 10:00:00,120.43,120.66,120.26,120.48,26758.0,119.1975,119.4252,119.0293,119.247,26758.0
2023-04-26 10:10:00,120.61,120.81,120.11,120.17,40388.0,119.3757,119.5736,118.8808,118.9402,40388.0
2023-04-26 10:20:00,120.1,120.53,120.07,120.51,37178.0,118.8709,119.2965,118.8412,119.2767,37178.0
2023-04-26 10:30:00,120.51,120.64,120.37,120.5,31312.0,119.2767,119.4054,119.1381,119.2668,31312.0
2023-04-26 10:40:00,120.42,120.81,120.36,120.81,11240.0,119.1876,119.5736,119.1282,119.5736,11240.0
2023-04-26 10:50:00,120.79,121.01,120.76,120.96,24638.0,119.5538,119.7716,119.5241,119.7221,24638.0
2023-04-26 11:00:00,120.92,121.24,120.91,121.18,25046.0,119.6825,119.9992,119.6726,119.9398,25046.0
2023-04-26 11:10:00,121.15,121.53,121.15,121.42,47080.0,119.9102,120.2863,119.9102,120.1774,47080.0
2023-04-26 11:20:00,121.44,121.49,121.17,121.17,18390.0,120.1972,120.2467,119.9299,119.9299,18390.0
2023-04-26 11:30:00,121.22,121.36,121.15,121.27,14034.0,119.9794,120.118,119.9102,120.0289,14034.0
2023-04-26 11:40:00,121.35,121.47,121.33,121.42,4314.0,120.1081,120.2269,120.0883,120.1774,4314.0
2023-04-26 11:50:00,121.35,121.39,121.29,121.33,2604.0,120.1081,120.1477,120.0487,120.0883,2604.0
2023-04-26 12:00:00,121.33,121.6,121.33,121.54,7064.0,120.0883,120.3555,120.0883,120.2962,7064.0
2023-04-26 12:10:00,121.5,121.5,121.3,121.31,7926.0,120.2566,120.2566,120.0586,120.0685,7926.0
2023-04-26 12:20:00,121.27,121.3,121.15,121.3,8484.0,120.0289,120.0586,119.9102,120.0586,8484.0
2023-04-26 12:30:00,121.23,121.23,120.94,121.05,9964.0,119.9893,119.9893,119.7023,119.8112,9964.0
2023-04-26 12:40:00,121.13,121.19,121.03,121.13,25340.0,119.8904,119.9497,119.7914,119.8904,25340.0
2023-04-26 12:50:00,121.1,121.11,120.97,120.97,6400.0,119.8607,119.8706,119.732,119.732,6400.0
2023-04-26 13:00:00,121.06,121.06,120.89,120.95,6854.0,119.8211,119.8211,119.6528,119.7122,6854.0
2023-04-26 13:10:00,121.01,121.03,120.83,120.89,8166.0,119.7716,119.7914,119.5934,119.6528,8166.0
2023-04-26 13:20:00,120.92,120.92,120.81,120.81,4980.0,119.6825,119.6825,119.5736,119.5736,4980.0
2023-04-26 13:30:00,120.89,120.99,120.88,120.88,1600.0,119.6528,119.7518,119.6429,119.6429,1600.0
2023-04-26 13:40:00,120.88,120.9,120.51,120.51,14440.0,119.6429,119.6627,119.2767,119.2767,14440.0
2023-04-26 13:50:00,120.41,120.63,120.35,120.57,3400.0,119.1777,119.3955,119.1183,119.3361,3400.0
2023-04-26 14:00:00,120.58,120.58,120.42,120.42,9190.0,119.346,119.346,119.1876,119.1876,9190.0
2023-04-26 14:10:00,120.42,120.43,120.27,120.35,6816.0,119.1876,119.1975,119.0392,119.1183,6816.0
2023-04-26 14:20:00,120.3,120.58,120.26,120.57,4800.0,119.0689,119.346,119.0293,119.3361,4800.0
2023-04-26 14:30:00,120.54,120.56,120.25,120.33,4048.0,119.3064,119.3262,119.0194,119.0985,4048.0
2023-04-26 14:40:00,120.23,120.25,120.14,120.2,4000.0,118.9996,119.0194,118.9105,118.9699,4000.0
2023-04-26 14:50:00,120.25,120.25,120.06,120.11,5030.0,119.0194,119.0194,118.8313,118.8808,5030.0
2023-04-26 15:00:00,120.05,120.05,119.86,119.92,8238.0,118.8214,118.8214,118.6334,118.6927,8238.0
2023-04-26 15:10:00,119.93,120.19,119.91,119.92,13374.0,118.7026,118.96,118.6828,118.6927,13374.0
2023-04-26 15:20:00,119.94,120.25,119.93,120.25,10520.0,118.7125,119.0194,118.7026,119.0194,10520.0
2023-04-26 15:30:00,120.2,120.31,120.09,120.21,10008.0,118.9699,119.0787,118.861,118.9798,10008.0
2023-04-26 15:40:00,120.25,120.28,120.08,120.11,17174.0,119.0194,119.0491,118.8511,118.8808,17174.0
2023-04-26 15:50:00,119.94,120.48,119.94,120.41,83962.0,118.7125,119.247,118.7125,119.1777,83962.0
2023-04-27 09:30:00,120.5,120.6,119.43,119.55,31930.0,119.2668,119.3658,118.2078,118.3265,31930.0
2023-04-27 09:40:00,119.63,119.63,118.85,118.97,37530.0,118.4057,118.4057,117.6337,117.7525,37530.0
2023-04-27 09:50:00,119.03,119.35,118.88,119.06,36376.0,117.8118,118.1286,117.6634,117.8415,36376.0
2023-04-27 10:00:00,118.96,118.98,118.57,118.8,103092.0,117.7426,117.7624,117.3566,117.5842,103092.0
2023-04-27 10:10:00,118.88,119.48,118.77,119.37,30078.0,117.6634,118.2572,117.5545,118.1484,30078.0
2023-04-27 10:20:00,119.33,119.6,119.21,119.6,18064.0,118.1088,118.376,117.99,118.376,18064.0
2023-04-27 10:30:00,119.63,119.88,119.52,119.79,17082.0,118.4057,118.6531,118.2968,118.5641,17082.0
2023-04-27 10:40:00,119.83,120.07,119.76,119.98,22972.0,118.6037,118.8412,118.5344,118.7521,22972.0
2023-04-27 10:50:00,119.97,119.97,119.69,119.81,21100.0,118.7422,118.7422,118.4651,118.5839,21100.0
2023-04-27 11:00:00,119.86,119.88,119.66,119.72,6544.0,118.6334,118.6531,118.4354,118.4948,6544.0
2023-04-27 11:10:00,119.8,119.97,119.75,119.83,6700.0,118.574,118.7422,118.5245,118.6037,6700.0
2023-04-27 11:20:00,119.82,120.43,119.82,120.3,15268.0,118.5938,119.1975,118.5938,119.0689,15268.0
2023-04-27 11:30:00,120.29,120.42,120.02,120.02,17328.0,119.059,119.1876,118.7917,118.7917,17328.0
2023-04-27 11:40:00,119.97,120.11,119.95,120.11,5310.0,118.7422,118.8808,118.7224,118.8808,5310.0
2023-04-27 11:50:00,120.11,120.21,119.98,120.07,24634.0,118.8808,118.9798,118.7521,118.8412,24634.0
2023-04-27 12:00:00,120.08,120.23,120.01,120.23,7264.0,118.8511,118.9996,118.7818,118.9996,7264.0
2023-04-27 12:10:00,120.27,120.39,120.16,120.33,4150.0,119.0392,119.1579,118.9303,119.0985,4150.0
2023-04-27 12:20:00,120.31,120.41,120.23,120.35,6584.0,119.0787,119.1777,118.9996,119.1183,6584.0
2023-04-27 12:30:00,120.38,120.5,120.36,120.4,9468.0,119.148,119.2668,119.1282,119.1678,9468.0
2023-04-27 12:40:00,120.36,120.67,120.29,120.54,25352.0,119.1282,119.4351,119.059,119.3064,25352.0
2023-04-27 12:50:00,120.58,120.67,120.36,120.67,7320.0,119.346,119.4351,119.1282,119.4351,7320.0
2023-04-27 13:00:00,120.69,120.73,120.6,120.6,5800.0,119.4549,119.4944,119.3658,119.3658,5800.0
2023-04-27 13:10:00,120.61,120.79,120.59,120.65,4200.0,119.3757,119.5538,119.3559,119.4153,4200.0
2023-04-27 13:20:00,120.68,120.79,120.68,120.78,11414.0,119.445,119.5538,119.445,119.5439,11414.0
2023-04-27 13:30:00,120.8,121.0,120.8,120.95,7000.0,119.5637,119.7617,119.5637,119.7122,7000.0
2023-04-27 13:40:00,120.92,121.14,120.81,121.03,14654.0,119.6825,119.9003,119.5736,119.7914,14654.0
2023-04-27 13:50:00,121.04,121.12,121.04,121.07,4672.0,119.8013,119.8805,119.8013,119.831,4672.0
2023-04-27 14:00:00,121.07,121.13,121.0,121.03,4950.0,119.831,119.8904,119.7617,119.7914,4950.0
2023-04-27 14:10:00,121.02,121.23,121.02,121.23,2400.0,119.7815,119.9893,119.7815,119.9893,2400.0
2023-04-27 14:20:00,121.09,121.29,121.09,121.27,2400.0,119.8508,120.0487,119.8508,120.0289,2400.0
2023-04-27 14:30:00,121.25,121.36,121.21,121.31,11734.0,120.0091,120.118,119.9695,120.0685,11734.0
2023-04-27 14:40:00,121.34,121.36,121.3,121.31,1600.0,120.0982,120.118,120.0586,120.0685,1600.0
2023-04-27 14:50:00,121.39,121.58,121.39,121.57,4214.0,120.1477,120.3358,120.1477,120.3259,4214.0
2023-04-27 15:00:00,121.52,121.58,121.49,121.49,10000.0,120.2764,120.3358,120.2467,120.2467,10000.0
2023-04-27 15:10:00,121.48,121.48,121.42,121.45,1870.0,120.2368,120.2368,120.1774,120.2071,1870.0
2023-04-27 15:20:00,121.54,121.61,121.42,121.5,8248.0,120.2962,120.3654,120.1774,120.2566,8248.0
2023-04-27 15:30:00,121.49,121.57,121.42,121.46,15308.0,120.2467,120.3259,120.1774,120.217,15308.0
2023-04-27 15:40:00,121.46,121.73,121.46,121.64,42082.0,120.217,120.4842,120.217,120.3951,42082.0
2023-04-27 15:50:00,121.61,121.75,121.52,121.58,88266.0,120.3654,120.504,120.2764,120.3358,88266.0
2023-04-28 09:30:00,122.32,122.82,122.23,122.33,21522.0,121.0682,121.5631,120.9791,121.0781,21522.0
2023-04-28 09:40:00,122.32,122.33,121.84,122.21,16740.0,121.0682,121.0781,120.5931,120.9593,16740.0
2023-04-28 09:50:00,122.17,122.49,122.09,122.13,13816.0,120.9197,121.2364,120.8405,120.8801,13816.0
2023-04-28 10:00:00,121.95,122.62,121.78,122.6,23658.0,120.702,121.3651,120.5337,121.3453,23658.0
2023-04-28 10:10:00,122.61,123.01,122.56,122.8,36348.0,121.3552,121.7511,121.3057,121.5433,36348.0
2023-04-28 10:20:00,122.8,122.92,122.71,122.86,13530.0,121.5433,121.662,121.4542,121.6027,13530.0
2023-04-28 10:30:00,122.94,122.96,122.32,122.5,26850.0,121.6818,121.7016,121.0682,121.2463,26850.0
2023-04-28 10:40:00,122.49,122.89,122.36,122.85,9422.0,121.2364,121.6323,121.1078,121.5928,9422.0
2023-04-28 10:50:00,122.82,122.83,122.08,122.19,16468.0,121.5631,121.573,120.8306,120.9395,16468.0
2023-04-28 11:00:00,122.2,122.2,121.89,122.08,24482.0,120.9494,120.9494,120.6426,120.8306,24482.0
2023-04-28 11:10:00,122.21,122.27,122.07,122.24,19058.0,120.9593,121.0187,120.8207,120.989,19058.0
2023-04-28 11:20:00,122.29,122.29,122.12,122.23,4400.0,121.0385,121.0385,120.8702,120.9791,4400.0
2023-04-28 11:30:00,122.38,122.52,122.36,122.36,8400.0,121.1276,121.2661,121.1078,121.1078,8400.0
2023-04-28 11:40:00,122.32,122.71,122.32,122.71,6292.0,121.0682,121.4542,121.0682,121.4542,6292.0
2023-04-28 11:50:00,122.65,122.73,122.61,122.73,4800.0,121.3948,121.474,121.3552,121.474,4800.0
2023-04-28 12:00:00,122.75,122.81,122.67,122.67,4040.0,121.4938,121.5532,121.4146,121.4146,4040.0
2023-04-28 12:10:00,122.67,122.83,122.61,122.65,7374.0,121.4146,121.573,121.3552,121.3948,7374.0
2023-04-28 12:20:00,122.6,122.7,122.51,122.64,11068.0,121.3453,121.4443,121.2562,121.3849,11068.0
2023-04-28 12:30:00,122.69,122.76,122.42,122.42,5400.0,121.4344,121.5037,121.1672,121.1672,5400.0
2023-04-28 12:40:00,122.41,122.71,122.41,122.69,4390.0,121.1573,121.4542,121.1573,121.4344,4390.0
2023-04-28 12:50:00,122.71,122.96,122.7,122.92,9800.0,121.4542,121.7016,121.4443,121.662,9800.0
2023-04-28 13:00:00,122.97,123.04,122.84,122.97,8494.0,121.7115,121.7808,121.5829,121.7115,8494.0
2023-04-28 13:10:00,122.95,123.08,122.92,122.94,7008.0,121.6917,121.8204,121.662,121.6818,7008.0
2023-04-28 13:20:00,123.02,123.28,122.98,123.28,8388.0,121.761,122.0184,121.7214,122.0184,8388.0
2023-04-28 13:30:00,123.32,123.36,123.07,123.19,13794.0,122.0579,122.0975,121.8105,121.9293,13794.0
2023-04-28 13:40:00,123.21,123.31,123.17,123.19,10660.0,121.9491,122.048,121.9095,121.9293,10660.0
2023-04-28 13:50:00,123.17,123.19,122.98,123.11,17188.0,121.9095,121.9293,121.7214,121.8501,17188.0
2023-04-28 14:00:00,123.13,123.27,123.12,123.24,5702.0,121.8699,122.0085,121.86,121.9788,5702.0
2023-04-28 14:10:00,123.11,123.22,122.97,123.2,13348.0,121.8501,121.959,121.7115,121.9392,13348.0
2023-04-28 14:20:00,123.16,123.22,123.1,123.12,10400.0,121.8996,121.959,121.8402,121.86,10400.0
2023-04-28 14:30:00,123.22,123.28,123.07,123.12,18172.0,121.959,122.0184,121.8105,121.86,18172.0
2023-04-28 14:40:00,123.09,123.14,122.99,123.11,34174.0,121.8303,121.8798,121.7313,121.8501,34174.0
2023-04-28 14:50:00,123.09,123.14,122.98,123.06,10992.0,121.8303,121.8798,121.7214,121.8006,10992.0
2023-04-28 15:00:00,123.03,123.3,123.03,123.27,11870.0,121.7709,122.0381,121.7709,122.0085,11870.0
2023-04-28 15:10:00,123.25,123.48,123.23,123.48,17002.0,121.9887,122.2163,121.9689,122.2163,17002.0
2023-04-28 15:20:00,123.45,123.49,123.25,123.38,22734.0,122.1866,122.2262,121.9887,122.1173,22734.0
2023-04-28 15:30:00,123.41,123.47,123.29,123.38,19690.0,122.147,122.2064,122.0283,122.1173,19690.0
2023-04-28 15:40:00,123.38,123.61,123.38,123.41,56320.0,122.1173,122.345,122.1173,122.147,56320.0
2023-04-28 15:50:00,123.38,123.61,123.25,123.6,189932.0,122.1173,122.345,121.9887,122.3351,189932.0
2023-05-01 09:30:00,124.02,124.56,123.91,124.56,20724.0,122.7508,123.2853,122.6419,123.2853,20724.0
2023-05-01 09:40:00,124.52,124.73,124.27,124.28,18030.0,123.2457,123.4535,122.9982,123.0081,18030.0
2023-05-01 09:50:00,124.23,124.33,124.11,124.21,9670.0,122.9586,123.0576,122.8399,122.9388,9670.0
2023-05-01 10:00:00,124.14,124.36,123.89,124.29,14032.0,122.8696,123.0873,122.6221,123.018,14032.0
2023-05-01 10:10:00,124.21,124.24,123.85,123.85,6108.0,122.9388,122.9685,122.5825,122.5825,6108.0
2023-05-01 10:20:00,123.92,123.92,123.69,123.73,7040.0,122.6518,122.6518,122.4242,122.4637,7040.0
2023-05-01 10:30:00,123.9,124.26,123.77,124.24,9360.0,122.632,122.9883,122.5033,122.9685,9360.0
2023-05-01 10:40:00,124.27,124.53,124.19,124.53,5440.0,122.9982,123.2556,122.919,123.2556,5440.0
2023-05-01 10:50:00,124.48,124.55,124.36,124.55,3400.0,123.2061,123.2754,123.0873,123.2754,3400.0
2023-05-01 11:00:00,124.57,124.67,124.41,124.41,8906.0,123.2952,123.3941,123.1368,123.1368,8906.0
2023-05-01 11:10:00,124.39,124.45,123.91,124.08,12610.0,123.117,123.1764,122.6419,122.8102,12610.0
2023-05-01 11:20:00,124.06,124.25,123.95,124.02,10842.0,122.7904,122.9784,122.6815,122.7508,10842.0
2023-05-01 11:30:00,124.04,124.11,123.96,123.96,11800.0,122.7706,122.8399,122.6914,122.6914,11800.0
2023-05-01 11:40:00,123.97,124.19,123.94,124.08,4200.0,122.7013,122.919,122.6716,122.8102,4200.0
2023-05-01 11:50:00,124.12,124.25,124.08,124.21,3426.0,122.8498,122.9784,122.8102,122.9388,3426.0
2023-05-01 12:00:00,124.24,124.35,124.19,124.34,4600.0,122.9685,123.0774,122.919,123.0675,4600.0
2023-05-01 12:10:00,124.31,124.31,124.26,124.3,800.0,123.0378,123.0378,122.9883,123.0279,800.0
2023-05-01 12:20:00,124.28,124.53,124.27,124.53,5400.0,123.0081,123.2556,122.9982,123.2556,5400.0
2023-05-01 12:30:00,124.59,124.71,124.56,124.58,11600.0,123.3149,123.4337,123.2853,123.305,11600.0
2023-05-01 12:40:00,124.6,124.6,124.5,124.5,6026.0,123.3248,123.3248,123.2259,123.2259,6026.0
2023-05-01 12:50:00,124.51,124.66,124.51,124.65,5788.0,123.2358,123.3842,123.2358,123.3743,5788.0
2023-05-01 13:00:00,124.67,124.72,124.64,124.66,4400.0,123.3941,123.4436,123.3644,123.3842,4400.0
2023-05-01 13:10:00,124.71,124.83,124.71,124.83,3490.0,123.4337,123.5525,123.4337,123.5525,3490.0
2023-05-01 13:20:00,124.77,124.83,124.64,124.64,6574.0,123.4931,123.5525,123.3644,123.3644,6574.0
2023-05-01 13:30:00,124.69,124.83,124.67,124.73,2200.0,123.4139,123.5525,123.3941,123.4535,2200.0
2023-05-01 13:40:00,124.8,124.92,124.74,124.84,6960.0,123.5228,123.6416,123.4634,123.5624,6960.0
2023-05-01 13:50:00,124.8,124.83,124.77,124.83,2200.0,123.5228,123.5525,123.4931,123.5525,2200.0
2023-05-01 14:00:00,124.81,124.88,124.75,124.75,3600.0,123.5327,123.602,123.4733,123.4733,3600.0
2023-05-01 14:10:00,124.89,124.94,124.69,124.7,3590.0,123.6119,123.6614,123.4139,123.4238,3590.0
2023-05-01 14:20:00,124.68,124.79,124.67,124.68,7200.0,123.404,123.5129,123.3941,123.404,7200.0
2023-05-01 14:30:00,124.66,124.69,124.39,124.48,7764.0,123.3842,123.4139,123.117,123.2061,7764.0
2023-05-01 14:40:00,124.44,124.6,124.44,124.57,3940.0,123.1665,123.3248,123.1665,123.2952,3940.0
2023-05-01 14:50:00,124.56,124.79,124.49,124.76,4610.0,123.2853,123.5129,123.216,123.4832,4610.0
2023-05-01 15:00:00,124.81,124.84,124.64,124.69,6140.0,123.5327,123.5624,123.3644,123.4139,6140.0
2023-05-01 15:10:00,124.73,124.75,124.52,124.53,5600.0,123.4535,123.4733,123.2457,123.2556,5600.0
2023-05-01 15:20:00,124.59,124.73,124.59,124.64,5400.0,123.3149,123.4535,123.3149,123.3644,5400.0
2023-05-01 15:30:00,124.67,124.73,124.47,124.51,7692.0,123.3941,123.4535,123.1962,123.2358,7692.0
2023-05-01 15:40:00,124.5,124.87,124.45,124.81,28240.0,123.2259,123.5921,123.1764,123.5327,28240.0
2023-05-01 15:50:00,124.89,124.89,124.53,124.55,71316.0,123.6119,123.6119,123.2556,123.2754,71316.0
2023-05-02 09:30:00,124.53,125.02,124.36,124.36,17344.0,123.2556,123.7405,123.0873,123.0873,17344.0
2023-05-02 09:40:00,124.56,125.17,124.41,124.98,7536.0,123.2853,123.889,123.1368,123.701,7536.0
2023-05-02 09:50:00,125.0,125.08,124.56,124.58,6642.0,123.7208,123.7999,123.2853,123.305,6642.0
2023-05-02 10:00:00,124.58,124.58,124.17,124.23,12262.0,123.305,123.305,122.8992,122.9586,12262.0
2023-05-02 10:10:00,124.25,124.27,123.72,123.82,19142.0,122.9784,122.9982,122.4538,122.5528,19142.0
2023-05-02 10:20:00,123.78,123.78,123.38,123.76,22376.0,122.5132,122.5132,122.1173,122.4934,22376.0
2023-05-02 10:30:00,123.7,123.72,123.32,123.45,4276.0,122.4341,122.4538,122.0579,122.1866,4276.0
2023-05-02 10:40:00,123.36,123.54,123.2,123.35,8200.0,122.0975,122.2757,121.9392,122.0876,8200.0
2023-05-02 10:50:00,123.36,123.36,122.82,122.83,45764.0,122.0975,122.0975,121.5631,121.573,45764.0
2023-05-02 11:00:00,122.9,122.9,122.52,122.74,37484.0,121.6422,121.6422,121.2661,121.4839,37484.0
2023-05-02 11:10:00,122.72,122.85,122.61,122.74,6400.0,121.4641,121.5928,121.3552,121.4839,6400.0
2023-05-02 11:20:00,122.79,122.98,122.7,122.95,16164.0,121.5334,121.7214,121.4443,121.6917,16164.0
2023-05-02 11:30:00,122.98,123.27,122.86,123.23,19542.0,121.7214,122.0085,121.6027,121.9689,19542.0
2023-05-02 11:40:00,123.17,123.5,123.17,123.23,23326.0,121.9095,122.2361,121.9095,121.9689,23326.0
2023-05-02 11:50:00,123.25,123.26,122.86,123.0,12972.0,121.9887,121.9986,121.6027,121.7412,12972.0
2023-05-02 12:00:00,123.0,123.14,122.89,123.1,5064.0,121.7412,121.8798,121.6323,121.8402,5064.0
2023-05-02 12:10:00,123.06,123.16,123.01,123.08,9240.0,121.8006,121.8996,121.7511,121.8204,9240.0
2023-05-02 12:20:00,123.06,123.19,122.92,123.19,7196.0,121.8006,121.9293,121.662,121.9293,7196.0
2023-05-02 12:30:00,123.27,123.48,123.23,123.42,12834.0,122.0085,122.2163,121.9689,122.1569,12834.0
2023-05-02 12:40:00,123.46,123.56,123.39,123.46,9762.0,122.1965,122.2955,122.1272,122.1965,9762.0
2023-05-02 12:50:00,123.5,123.6,123.43,123.57,3684.0,122.2361,122.3351,122.1668,122.3054,3684.0
2023-05-02 13:00:00,123.55,123.76,123.55,123.64,3192.0,122.2856,122.4934,122.2856,122.3747,3192.0
2023-05-02 13:10:00,123.58,123.58,123.46,123.48,13562.0,122.3153,122.3153,122.1965,122.2163,13562.0
2023-05-02 13:20:00,123.52,123.58,123.48,123.58,2000.0,122.2559,122.3153,122.2163,122.3153,2000.0
2023-05-02 13:30:00,123.64,123.79,123.58,123.79,4188.0,122.3747,122.5231,122.3153,122.5231,4188.0
2023-05-02 13:40:00,123.76,123.76,123.59,123.69,1600.0,122.4934,122.4934,122.3252,122.4242,1600.0
2023-05-02 13:50:00,123.74,123.97,123.7,123.78,6150.0,122.4736,122.7013,122.4341,122.5132,6150.0
2023-05-02 14:00:00,123.76,123.83,123.72,123.83,4000.0,122.4934,122.5627,122.4538,122.5627,4000.0
2023-05-02 14:10:00,123.85,123.85,123.44,123.59,17094.0,122.5825,122.5825,122.1767,122.3252,17094.0
2023-05-02 14:20:00,123.54,123.55,123.36,123.55,5578.0,122.2757,122.2856,122.0975,122.2856,5578.0
2023-05-02 14:30:00,123.54,123.66,123.42,123.66,7080.0,122.2757,122.3945,122.1569,122.3945,7080.0
2023-05-02 14:40:00,123.56,123.74,123.53,123.7,16492.0,122.2955,122.4736,122.2658,122.4341,16492.0
2023-05-02 14:50:00,123.73,123.81,123.67,123.79,11300.0,122.4637,122.5429,122.4044,122.5231,11300.0
2023-05-02 15:00:00,123.8,123.83,123.6,123.74,9626.0,122.533,122.5627,122.3351,122.4736,9626.0
2023-05-02 15:10:00,123.8,124.0,123.71,123.82,30326.0,122.533,122.731,122.444,122.5528,30326.0
2023-05-02 15:20:00,123.77,123.82,123.68,123.73,7306.0,122.5033,122.5528,122.4143,122.4637,7306.0
2023-05-02 15:30:00,123.72,123.72,123.46,123.53,7598.0,122.4538,122.4538,122.1965,122.2658,7598.0
2023-05-02 15:40:00,123.51,123.57,123.27,123.35,29544.0,122.246,122.3054,122.0085,122.0876,29544.0
2023-05-02 15:50:00,123.37,123.76,123.35,123.41,90344.0,122.1074,122.4934,122.0876,122.147,90344.0
2023-05-03 09:30:00,122.85,123.2,122.75,122.83,20878.0,121.5928,121.9392,121.4938,121.573,20878.0
2023-05-03 09:40:00,122.63,122.85,122.45,122.46,15580.0,121.375,121.5928,121.1968,121.2067,15580.0
2023-05-03 09:50:00,122.49,122.92,122.49,122.85,6218.0,121.2364,121.662,121.2364,121.5928,6218.0
2023-05-03 10:00:00,122.92,122.99,122.69,122.69,16444.0,121.662,121.7313,121.4344,121.4344,16444.0
2023-05-03 10:10:00,122.78,122.98,122.58,122.88,3894.0,121.5235,121.7214,121.3255,121.6224,3894.0
2023-05-03 10:20:00,123.03,123.04,122.75,122.75,3010.0,121.7709,121.7808,121.4938,121.4938,3010.0
2023-05-03 10:30:00,122.8,123.01,122.79,122.79,1400.0,121.5433,121.7511,121.5334,121.5334,1400.0
2023-05-03 10:40:00,122.83,122.89,122.75,122.86,3600.0,121.573,121.6323,121.4938,121.6027,3600.0
2023-05-03 10:50:00,123.06,123.06,122.74,122.79,2800.0,121.8006,121.8006,121.4839,121.5334,2800.0
2023-05-03 11:00:00,122.76,122.76,122.51,122.58,8992.0,121.5037,121.5037,121.2562,121.3255,8992.0
2023-05-03 11:10:00,122.62,122.71,122.53,122.56,2944.0,121.3651,121.4542,121.276,121.3057,2944.0
2023-05-03 11:20:00,122.58,122.58,122.24,122.24,4296.0,121.3255,121.3255,120.989,120.989,4296.0
2023-05-03 11:30:00,122.21,122.28,122.08,122.28,12038.0,120.9593,121.0286,120.8306,121.0286,12038.0
2023-05-03 11:40:00,122.35,122.36,122.25,122.25,7352.0,121.0979,121.1078,120.9989,120.9989,7352.0
2023-05-03 11:50:00,122.25,122.52,122.19,122.51,9050.0,120.9989,121.2661,120.9395,121.2562,9050.0
2023-05-03 12:00:00,122.54,122.63,122.48,122.63,2800.0,121.2859,121.375,121.2265,121.375,2800.0
2023-05-03 12:10:00,122.58,122.67,122.52,122.53,5000.0,121.3255,121.4146,121.2661,121.276,5000.0
2023-05-03 12:20:00,122.5,122.65,122.47,122.65,2200.0,121.2463,121.3948,121.2166,121.3948,2200.0
2023-05-03 12:30:00,122.6,122.63,122.55,122.55,1600.0,121.3453,121.375,121.2958,121.2958,1600.0
2023-05-03 12:40:00,122.58,122.64,122.56,122.64,14614.0,121.3255,121.3849,121.3057,121.3849,14614.0
2023-05-03 12:50:00,122.64,122.81,122.61,122.8,11480.0,121.3849,121.5532,121.3552,121.5433,11480.0
2023-05-03 13:00:00,122.83,123.0,122.83,122.96,3400.0,121.573,121.7412,121.573,121.7016,3400.0
2023-05-03 13:10:00,122.94,122.95,122.79,122.82,4600.0,121.6818,121.6917,121.5334,121.5631,4600.0
2023-05-03 13:20:00,122.83,123.12,122.8,123.08,10000.0,121.573,121.86,121.5433,121.8204,10000.0
2023-05-03 13:30:00,123.08,123.32,123.08,123.27,21956.0,121.8204,122.0579,121.8204,122.0085,21956.0
2023-05-03 13:40:00,123.31,123.37,123.14,123.16,5428.0,122.048,122.1074,121.8798,121.8996,5428.0
2023-05-03 13:50:00,123.17,123.31,123.13,123.27,5504.0,121.9095,122.048,121.8699,122.0085,5504.0
2023-05-03 14:00:00,123.1,123.6,122.95,123.21,12526.0,121.8402,122.3351,121.6917,121.9491,12526.0
2023-05-03 14:10:00,123.17,123.72,123.02,123.72,9950.0,121.9095,122.4538,121.761,122.4538,9950.0
2023-05-03 14:20:00,123.64,124.19,123.57,123.81,22832.0,122.3747,122.919,122.3054,122.5429,22832.0
2023-05-03 14:30:00,123.86,123.92,122.8,123.8,16700.0,122.5924,122.6518,121.5433,122.533,16700.0
2023-05-03 14:40:00,123.92,124.3,123.41,123.7,10396.0,122.6518,123.0279,122.147,122.4341,10396.0
2023-05-03 14:50:00,123.53,124.1,123.13,123.8,19136.0,122.2658,122.83,121.8699,122.533,19136.0
2023-05-03 15:00:00,123.92,124.15,123.29,123.38,26740.0,122.6518,122.8794,122.0283,122.1173,26740.0
2023-05-03 15:10:00,123.19,123.21,122.83,123.17,5950.0,121.9293,121.9491,121.573,121.9095,5950.0
2023-05-03 15:20:00,123.11,123.28,122.58,122.59,16056.0,121.8501,122.0184,121.3255,121.3354,16056.0
2023-05-03 15:30:00,122.5,122.62,122.35,122.42,11900.0,121.2463,121.3651,121.0979,121.1672,11900.0
2023-05-03 15:40:00,122.31,122.5,122.17,122.28,18740.0,121.0583,121.2463,120.9197,121.0286,18740.0
2023-05-03 15:50:00,122.33,122.54,122.17,122.26,83646.0,121.0781,121.2859,120.9197,121.0088,83646.0
2023-05-04 09:30:00,121.56,121.61,121.05,121.05,21586.0,120.316,120.3654,119.8112,119.8112,21586.0
2023-05-04 09:40:00,121.11,121.24,120.99,121.16,7052.0,119.8706,119.9992,119.7518,119.92,7052.0
2023-05-04 09:50:00,121.24,121.61,121.13,121.36,57816.0,119.9992,120.3654,119.8904,120.118,57816.0
2023-05-04 10:00:00,121.56,121.66,121.42,121.58,10448.0,120.316,120.4149,120.1774,120.3358,10448.0
2023-05-04 10:10:00,121.6,121.67,121.14,121.47,10828.0,120.3555,120.4248,119.9003,120.2269,10828.0
2023-05-04 10:20:00,121.21,121.31,121.11,121.21,6100.0,119.9695,120.0685,119.8706,119.9695,6100.0
2023-05-04 10:30:00,121.16,121.26,120.95,121.02,16196.0,119.92,120.019,119.7122,119.7815,16196.0
2023-05-04 10:40:00,120.97,121.35,120.96,121.21,20846.0,119.732,120.1081,119.7221,119.9695,20846.0
2023-05-04 10:50:00,121.02,121.31,120.99,121.13,12996.0,119.7815,120.0685,119.7518,119.8904,12996.0
2023-05-04 11:00:00,121.08,121.55,121.0,121.47,16162.0,119.8409,120.3061,119.7617,120.2269,16162.0
2023-05-04 11:10:00,121.41,121.67,121.35,121.52,18808.0,120.1675,120.4248,120.1081,120.2764,18808.0
2023-05-04 11:20:00,121.49,121.58,121.32,121.42,6528.0,120.2467,120.3358,120.0784,120.1774,6528.0
2023-05-04 11:30:00,121.36,121.56,121.36,121.55,7568.0,120.118,120.316,120.118,120.3061,7568.0
2023-05-04 11:40:00,121.73,121.74,121.58,121.58,3600.0,120.4842,120.4941,120.3358,120.3358,3600.0
2023-05-04 11:50:00,121.35,121.35,121.3,121.3,1800.0,120.1081,120.1081,120.0586,120.0586,1800.0
2023-05-04 12:00:00,121.52,121.54,121.33,121.33,3900.0,120.2764,120.2962,120.0883,120.0883,3900.0
2023-05-04 12:10:00,121.31,121.35,121.21,121.28,7754.0,120.0685,120.1081,119.9695,120.0388,7754.0
2023-05-04 12:20:00,121.35,121.58,121.35,121.58,7310.0,120.1081,120.3358,120.1081,120.3358,7310.0
2023-05-04 12:30:00,121.54,121.58,121.36,121.54,9564.0,120.2962,120.3358,120.118,120.2962,9564.0
2023-05-04 12:40:00,121.55,121.55,121.35,121.42,2990.0,120.3061,120.3061,120.1081,120.1774,2990.0
2023-05-04 12:50:00,121.49,121.72,121.4,121.72,3862.0,120.2467,120.4743,120.1576,120.4743,3862.0
2023-05-04 13:00:00,121.61,121.81,121.61,121.69,4600.0,120.3654,120.5634,120.3654,120.4446,4600.0
2023-05-04 13:10:00,121.66,122.09,121.66,121.91,41976.0,120.4149,120.8405,120.4149,120.6624,41976.0
2023-05-04 13:20:00,121.79,122.16,121.76,122.11,33166.0,120.5436,120.9098,120.5139,120.8603,33166.0
2023-05-04 13:30:00,122.17,122.8,122.16,122.45,28932.0,120.9197,121.5433,120.9098,121.1968,28932.0
2023-05-04 13:40:00,122.46,122.69,122.25,122.58,14660.0,121.2067,121.4344,120.9989,121.3255,14660.0
2023-05-04 13:50:00,122.5,122.56,122.33,122.54,15170.0,121.2463,121.3057,121.0781,121.2859,15170.0
2023-05-04 14:00:00,122.51,122.51,122.2,122.29,15204.0,121.2562,121.2562,120.9494,121.0385,15204.0
2023-05-04 14:10:00,122.33,122.33,122.1,122.12,11656.0,121.0781,121.0781,120.8504,120.8702,11656.0
2023-05-04 14:20:00,122.14,122.14,121.67,121.74,6108.0,120.89,120.89,120.4248,120.4941,6108.0
2023-05-04 14:30:00,121.54,121.92,121.5,121.74,13570.0,120.2962,120.6723,120.2566,120.4941,13570.0
2023-05-04 14:40:00,121.73,121.78,121.66,121.71,4068.0,120.4842,120.5337,120.4149,120.4644,4068.0
2023-05-04 14:50:00,121.67,121.81,121.62,121.81,2000.0,120.4248,120.5634,120.3753,120.5634,2000.0
2023-05-04 15:00:00,121.86,122.12,121.83,122.02,10600.0,120.6129,120.8702,120.5832,120.7712,10600.0
2023-05-04 15:10:00,121.96,121.96,121.58,121.63,5950.0,120.7119,120.7119,120.3358,120.3852,5950.0
2023-05-04 15:20:00,121.61,121.86,121.54,121.86,5030.0,120.3654,120.6129,120.2962,120.6129,5030.0
2023-05-04 15:30:00,121.86,122.11,121.86,122.03,9200.0,120.6129,120.8603,120.6129,120.7811,9200.0
2023-05-04 15:40:00,121.97,122.05,121.74,121.97,18476.0,120.7218,120.8009,120.4941,120.7218,18476.0
2023-05-04 15:50:00,121.97,121.97,121.78,121.81,34548.0,120.7218,120.7218,120.5337,120.5634,34548.0
2023-05-05 09:30:00,122.09,122.38,121.6,121.7,33866.0,120.8405,121.1276,120.3555,120.4545,33866.0
2023-05-05 09:40:00,121.74,122.56,121.59,122.56,17194.0,120.4941,121.3057,120.3456,121.3057,17194.0
2023-05-05 09:50:00,122.59,123.03,122.49,122.9,106038.0,121.3354,121.7709,121.2364,121.6422,106038.0
2023-05-05 10:00:00,122.92,123.2,122.83,123.09,37931.0,121.662,121.9392,121.573,121.8303,37931.0
2023-05-05 10:10:00,123.09,123.3,123.0,123.15,90305.0,121.8303,122.0381,121.7412,121.8897,90305.0
2023-05-05 10:20:00,123.18,123.18,122.72,122.87,13570.0,121.9194,121.9194,121.4641,121.6125,13570.0
2023-05-05 10:30:00,122.85,123.27,122.79,123.27,14584.0,121.5928,122.0085,121.5334,122.0085,14584.0
2023-05-05 10:40:00,123.27,123.45,123.26,123.3,17969.0,122.0085,122.1866,121.9986,122.0381,17969.0
2023-05-05 10:50:00,123.29,123.36,123.1,123.19,13030.0,122.0283,122.0975,121.8402,121.9293,13030.0
2023-05-05 11:00:00,123.24,123.41,123.18,123.2,13343.0,121.9788,122.147,121.9194,121.9392,13343.0
2023-05-05 11:10:00,123.2,123.39,123.11,123.15,12885.0,121.9392,122.1272,121.8501,121.8897,12885.0
2023-05-05 11:20:00,123.21,123.53,123.17,123.5,13216.0,121.9491,122.2658,121.9095,122.2361,13216.0
2023-05-05 11:30:00,123.52,123.62,123.46,123.62,28031.0,122.2559,122.3549,122.1965,122.3549,28031.0
2023-05-05 11:40:00,123.6,123.69,123.48,123.65,7284.0,122.3351,122.4242,122.2163,122.3846,7284.0
2023-05-05 11:50:00,123.67,123.69,123.38,123.53,8156.0,122.4044,122.4242,122.1173,122.2658,8156.0
2023-05-05 12:00:00,123.53,123.59,123.25,123.31,15450.0,122.2658,122.3252,121.9887,122.048,15450.0
2023-05-05 12:10:00,123.33,123.38,123.29,123.37,7090.0,122.0678,122.1173,122.0283,122.1074,7090.0
2023-05-05 12:20:00,123.39,123.46,123.33,123.44,5500.0,122.1272,122.1965,122.0678,122.1767,5500.0
2023-05-05 12:30:00,123.44,123.51,123.41,123.48,3200.0,122.1767,122.246,122.147,122.2163,3200.0
2023-05-05 12:40:00,123.45,123.54,123.45,123.48,2871.0,122.1866,122.2757,122.1866,122.2163,2871.0
2023-05-05 12:50:00,123.48,123.8,123.48,123.79,32397.0,122.2163,122.533,122.2163,122.5231,32397.0
2023-05-05 13:00:00,123.79,123.85,123.78,123.8,41433.0,122.5231,122.5825,122.5132,122.533,41433.0
2023-05-05 13:10:00,123.81,123.97,123.8,123.91,44661.0,122.5429,122.7013,122.533,122.6419,44661.0
2023-05-05 13:20:00,123.91,123.93,123.81,123.9,4696.0,122.6419,122.6617,122.5429,122.632,4696.0
2023-05-05 13:30:00,123.95,124.02,123.88,123.91,29214.0,122.6815,122.7508,122.6122,122.6419,29214.0
2023-05-05 13:40:00,123.87,123.99,123.86,123.98,2826.0,122.6023,122.7211,122.5924,122.7112,2826.0
2023-05-05 13:50:00,124.02,124.13,123.99,124.13,4247.0,122.7508,122.8597,122.7211,122.8597,4247.0
2023-05-05 14:00:00,124.15,124.43,124.15,124.39,12038.0,122.8794,123.1566,122.8794,123.117,12038.0
2023-05-05 14:10:00,124.38,124.39,124.14,124.14,5640.0,123.1071,123.117,122.8696,122.8696,5640.0
2023-05-05 14:20:00,124.15,124.37,124.15,124.35,6285.0,122.8794,123.0972,122.8794,123.0774,6285.0
2023-05-05 14:30:00,124.35,124.53,124.35,124.52,6382.0,123.0774,123.2556,123.0774,123.2457,6382.0
2023-05-05 14:40:00,124.56,124.73,124.56,124.67,16760.0,123.2853,123.4535,123.2853,123.3941,16760.0
2023-05-05 14:50:00,124.68,124.97,124.67,124.82,19819.0,123.404,123.6911,123.3941,123.5426,19819.0
2023-05-05 15:00:00,124.85,124.9,124.75,124.82,30321.0,123.5723,123.6218,123.4733,123.5426,30321.0
2023-05-05 15:10:00,124.82,124.87,124.56,124.58,8352.0,123.5426,123.5921,123.2853,123.305,8352.0
2023-05-05 15:20:00,124.57,124.64,124.46,124.6,19877.0,123.2952,123.3644,123.1863,123.3248,19877.0
2023-05-05 15:30:00,124.59,124.73,124.58,124.61,11760.0,123.3149,123.4535,123.305,123.3347,11760.0
2023-05-05 15:40:00,124.61,124.75,124.55,124.73,28823.0,123.3347,123.4733,123.2754,123.4535,28823.0
2023-05-05 15:50:00,124.71,124.71,124.34,124.43,87307.0,123.4337,123.4337,123.0675,123.1566,87307.0
2023-05-08 09:30:00,123.98,124.58,123.8,123.91,34712.0,122.7112,123.305,122.533,122.6419,34712.0
2023-05-08 09:40:00,123.92,123.93,123.43,123.51,39069.0,122.6518,122.6617,122.1668,122.246,39069.0
2023-05-08 09:50:00,123.44,123.64,123.37,123.51,52204.0,122.1767,122.3747,122.1074,122.246,52204.0
2023-05-08 10:00:00,123.48,123.83,123.48,123.69,38944.0,122.2163,122.5627,122.2163,122.4242,38944.0
2023-05-08 10:10:00,123.72,123.89,123.66,123.87,12189.0,122.4538,122.6221,122.3945,122.6023,12189.0
2023-05-08 10:20:00,123.95,124.0,123.83,123.88,13895.0,122.6815,122.731,122.5627,122.6122,13895.0
2023-05-08 10:30:00,123.96,123.99,123.66,123.77,15176.0,122.6914,122.7211,122.3945,122.5033,15176.0
2023-05-08 10:40:00,123.8,124.12,123.77,124.11,9827.0,122.533,122.8498,122.5033,122.8399,9827.0
2023-05-08 10:50:00,124.12,124.14,124.04,124.1,9006.0,122.8498,122.8696,122.7706,122.83,9006.0
2023-05-08 11:00:00,124.13,124.47,124.12,124.47,10758.0,122.8597,123.1962,122.8498,123.1962,10758.0
2023-05-08 11:10:00,124.45,124.57,124.41,124.51,9119.0,123.1764,123.2952,123.1368,123.2358,9119.0
2023-05-08 11:20:00,124.46,124.46,124.29,124.33,5214.0,123.1863,123.1863,123.018,123.0576,5214.0
2023-05-08 11:30:00,124.32,124.6,124.22,124.53,6496.0,123.0477,123.3248,122.9487,123.2556,6496.0
2023-05-08 11:40:00,124.56,124.81,124.55,124.74,7200.0,123.2853,123.5327,123.2754,123.4634,7200.0
2023-05-08 11:50:00,124.77,124.95,124.75,124.85,7105.0,123.4931,123.6713,123.4733,123.5723,7105.0
2023-05-08 12:00:00,124.86,124.88,124.67,124.81,9845.0,123.5822,123.602,123.3941,123.5327,9845.0
2023-05-08 12:10:00,124.8,124.8,124.52,124.59,6541.0,123.5228,123.5228,123.2457,123.3149,6541.0
2023-05-08 12:20:00,124.57,124.63,124.54,124.59,3000.0,123.2952,123.3545,123.2655,123.3149,3000.0
2023-05-08 12:30:00,124.63,124.86,124.57,124.83,4200.0,123.3545,123.5822,123.2952,123.5525,4200.0
2023-05-08 12:40:00,124.8,124.8,124.68,124.75,3300.0,123.5228,123.5228,123.404,123.4733,3300.0
2023-05-08 12:50:00,124.75,124.93,124.75,124.88,4567.0,123.4733,123.6515,123.4733,123.602,4567.0
2023-05-08 13:00:00,124.94,124.94,124.68,124.7,3751.0,123.6614,123.6614,123.404,123.4238,3751.0
2023-05-08 13:10:00,124.74,124.89,124.74,124.88,7890.0,123.4634,123.6119,123.4634,123.602,7890.0
2023-05-08 13:20:00,124.89,124.93,124.81,124.87,6858.0,123.6119,123.6515,123.5327,123.5921,6858.0
2023-05-08 13:30:00,124.89,124.96,124.86,124.92,5597.0,123.6119,123.6812,123.5822,123.6416,5597.0
2023-05-08 13:40:00,124.9,124.98,124.81,124.9,4955.0,123.6218,123.701,123.5327,123.6218,4955.0
2023-05-08 13:50:00,124.89,124.97,124.83,124.84,5200.0,123.6119,123.6911,123.5525,123.5624,5200.0
2023-05-08 14:00:00,124.83,124.84,124.23,124.33,14452.0,123.5525,123.5624,122.9586,123.0576,14452.0
2023-05-08 14:10:00,124.28,124.6,124.28,124.56,10451.0,123.0081,123.3248,123.0081,123.2853,10451.0
2023-05-08 14:20:00,124.61,124.78,124.61,124.66,4182.0,123.3347,123.503,123.3347,123.3842,4182.0
2023-05-08 14:30:00,124.7,124.91,124.7,124.85,5392.0,123.4238,123.6317,123.4238,123.5723,5392.0
2023-05-08 14:40:00,124.87,125.07,124.83,125.07,4851.0,123.5921,123.79,123.5525,123.79,4851.0
2023-05-08 14:50:00,125.09,125.15,124.96,125.02,3907.0,123.8098,123.8692,123.6812,123.7405,3907.0
2023-05-08 15:00:00,125.04,125.1,124.98,124.99,6278.0,123.7603,123.8197,123.701,123.7109,6278.0
2023-05-08 15:10:00,124.98,125.06,124.9,125.01,11800.0,123.701,123.7801,123.6218,123.7306,11800.0
2023-05-08 15:20:00,125.0,125.07,124.94,124.95,7000.0,123.7208,123.79,123.6614,123.6713,7000.0
2023-05-08 15:30:00,124.95,125.06,124.9,124.98,6701.0,123.6713,123.7801,123.6218,123.701,6701.0
2023-05-08 15:40:00,124.97,125.13,124.97,125.05,24868.0,123.6911,123.8494,123.6911,123.7702,24868.0
2023-05-08 15:50:00,125.09,125.12,124.92,125.06,87011.0,123.8098,123.8395,123.6416,123.7801,87011.0
2023-05-09 09:30:00,123.68,123.77,122.95,123.19,111325.0,122.4143,122.5033,121.6917,121.9293,111325.0
2023-05-09 09:40:00,123.21,123.33,123.01,123.17,38070.0,121.9491,122.0678,121.7511,121.9095,38070.0
2023-05-09 09:50:00,123.1,123.51,122.95,123.46,22051.0,121.8402,122.246,121.6917,122.1965,22051.0
2023-05-09 10:00:00,123.52,123.55,123.08,123.13,12954.0,122.2559,122.2856,121.8204,121.8699,12954.0
2023-05-09 10:10:00,123.15,123.16,122.87,123.0,13680.0,121.8897,121.8996,121.6125,121.7412,13680.0
2023-05-09 10:20:00,123.12,123.19,122.95,122.98,5311.0,121.86,121.9293,121.6917,121.7214,5311.0
2023-05-09 10:30:00,122.96,123.34,122.87,123.32,9282.0,121.7016,122.0777,121.6125,122.0579,9282.0
2023-05-09 10:40:00,123.31,123.31,123.17,123.26,7289.0,122.048,122.048,121.9095,121.9986,7289.0
2023-05-09 10:50:00,123.28,123.33,123.13,123.32,9323.0,122.0184,122.0678,121.8699,122.0579,9323.0
2023-05-09 11:00:00,123.31,123.37,123.04,123.14,5142.0,122.048,122.1074,121.7808,121.8798,5142.0
2023-05-09 11:10:00,123.11,123.17,122.86,123.13,15561.0,121.8501,121.9095,121.6027,121.8699,15561.0
2023-05-09 11:20:00,123.12,123.19,122.96,122.96,14409.0,121.86,121.9293,121.7016,121.7016,14409.0
2023-05-09 11:30:00,122.98,123.1,122.9,123.02,18651.0,121.7214,121.8402,121.6422,121.761,18651.0
2023-05-09 11:40:00,123.0,123.09,122.95,122.95,7404.0,121.7412,121.8303,121.6917,121.6917,7404.0
2023-05-09 11:50:00,122.95,123.02,122.84,122.94,8968.0,121.6917,121.761,121.5829,121.6818,8968.0
2023-05-09 12:00:00,122.94,123.03,122.92,123.03,3219.0,121.6818,121.7709,121.662,121.7709,3219.0
2023-05-09 12:10:00,123.01,123.09,122.97,123.01,5522.0,121.7511,121.8303,121.7115,121.7511,5522.0
2023-05-09 12:20:00,122.99,123.05,122.91,122.97,9486.0,121.7313,121.7907,121.6521,121.7115,9486.0
2023-05-09 12:30:00,122.95,123.03,122.77,122.8,15106.0,121.6917,121.7709,121.5136,121.5433,15106.0
2023-05-09 12:40:00,122.82,122.96,122.75,122.87,7300.0,121.5631,121.7016,121.4938,121.6125,7300.0
2023-05-09 12:50:00,122.87,123.07,122.87,123.04,5000.0,121.6125,121.8105,121.6125,121.7808,5000.0
2023-05-09 13:00:00,123.0,123.0,122.86,122.88,8424.0,121.7412,121.7412,121.6027,121.6224,8424.0
2023-05-09 13:10:00,122.89,122.99,122.86,122.89,9265.0,121.6323,121.7313,121.6027,121.6323,9265.0
2023-05-09 13:20:00,122.89,122.94,122.75,122.8,7688.0,121.6323,121.6818,121.4938,121.5433,7688.0
2023-05-09 13:30:00,122.81,122.91,122.75,122.87,9294.0,121.5532,121.6521,121.4938,121.6125,9294.0
2023-05-09 13:40:00,122.88,122.95,122.86,122.94,8549.0,121.6224,121.6917,121.6027,121.6818,8549.0
2023-05-09 13:50:00,122.94,123.2,122.93,123.18,8555.0,121.6818,121.9392,121.6719,121.9194,8555.0
2023-05-09 14:00:00,123.19,123.41,123.17,123.32,16583.0,121.9293,122.147,121.9095,122.0579,16583.0
2023-05-09 14:10:00,123.37,123.54,123.33,123.47,13398.0,122.1074,122.2757,122.0678,122.2064,13398.0
2023-05-09 14:20:00,123.47,123.5,123.36,123.41,5746.0,122.2064,122.2361,122.0975,122.147,5746.0
2023-05-09 14:30:00,123.42,123.48,123.39,123.41,8199.0,122.1569,122.2163,122.1272,122.147,8199.0
2023-05-09 14:40:00,123.4,123.45,123.37,123.39,7085.0,122.1371,122.1866,122.1074,122.1272,7085.0
2023-05-09 14:50:00,123.39,123.39,123.11,123.27,6378.0,122.1272,122.1272,121.8501,122.0085,6378.0
2023-05-09 15:00:00,123.24,123.32,123.19,123.26,13380.0,121.9788,122.0579,121.9293,121.9986,13380.0
2023-05-09 15:10:00,123.19,123.21,123.04,123.07,9311.0,121.9293,121.9491,121.7808,121.8105,9311.0
2023-05-09 15:20:00,123.05,123.08,122.95,122.95,7309.0,121.7907,121.8204,121.6917,121.6917,7309.0
2023-05-09 15:30:00,122.95,123.07,122.85,122.86,14244.0,121.6917,121.8105,121.5928,121.6027,14244.0
2023-05-09 15:40:00,122.87,123.1,122.79,123.09,29024.0,121.6125,121.8402,121.5334,121.8303,29024.0
2023-05-09 15:50:00,123.1,123.26,123.06,123.11,148382.0,121.8402,121.9986,121.8006,121.8501,148382.0
2023-05-10 09:30:00,124.49,124.77,124.27,124.27,49548.0,123.216,123.4931,122.9982,122.9982,49548.0
2023-05-10 09:40:00,124.24,124.41,123.74,124.12,22511.0,122.9685,123.1368,122.4736,122.8498,22511.0
2023-05-10 09:50:00,124.1,124.19,123.82,124.18,19127.0,122.83,122.919,122.5528,122.9091,19127.0
2023-05-10 10:00:00,124.34,124.72,124.31,124.58,8845.0,123.0675,123.4436,123.0378,123.305,8845.0
2023-05-10 10:10:00,124.54,124.74,124.17,124.39,12613.0,123.2655,123.4634,122.8992,123.117,12613.0
2023-05-10 10:20:00,124.47,125.0,124.47,124.85,10625.0,123.1962,123.7208,123.1962,123.5723,10625.0
2023-05-10 10:30:00,124.88,125.0,124.56,124.6,91022.0,123.602,123.7208,123.2853,123.3248,91022.0
2023-05-10 10:40:00,124.59,124.67,124.05,124.22,22464.0,123.3149,123.3941,122.7805,122.9487,22464.0
2023-05-10 10:50:00,124.24,124.31,123.84,124.01,17891.0,122.9685,123.0378,122.5726,122.7409,17891.0
2023-05-10 11:00:00,124.14,124.5,124.13,124.49,10292.0,122.8696,123.2259,122.8597,123.216,10292.0
2023-05-10 11:10:00,124.5,124.53,124.19,124.33,7419.0,123.2259,123.2556,122.919,123.0576,7419.0
2023-05-10 11:20:00,124.36,124.56,124.31,124.53,5219.0,123.0873,123.2853,123.0378,123.2556,5219.0
2023-05-10 11:30:00,124.56,124.8,124.5,124.77,11805.0,123.2853,123.5228,123.2259,123.4931,11805.0
2023-05-10 11:40:00,124.78,124.89,124.68,124.79,6027.0,123.503,123.6119,123.404,123.5129,6027.0
2023-05-10 11:50:00,124.77,124.81,124.42,124.46,14432.0,123.4931,123.5327,123.1467,123.1863,14432.0
2023-05-10 12:00:00,124.44,124.44,124.19,124.19,13176.0,123.1665,123.1665,122.919,122.919,13176.0
2023-05-10 12:10:00,124.16,124.44,124.15,124.44,4599.0,122.8893,123.1665,122.8794,123.1665,4599.0
2023-05-10 12:20:00,124.41,124.51,124.37,124.49,2900.0,123.1368,123.2358,123.0972,123.216,2900.0
2023-05-10 12:30:00,124.5,124.51,124.34,124.51,2700.0,123.2259,123.2358,123.0675,123.2358,2700.0
2023-05-10 12:40:00,124.53,124.56,124.31,124.35,4289.0,123.2556,123.2853,123.0378,123.0774,4289.0
2023-05-10 12:50:00,124.38,124.42,124.03,124.16,6161.0,123.1071,123.1467,122.7607,122.8893,6161.0
2023-05-10 13:00:00,124.12,124.15,123.87,123.88,20147.0,122.8498,122.8794,122.6023,122.6122,20147.0
2023-05-10 13:10:00,123.85,123.86,123.45,123.5,14998.0,122.5825,122.5924,122.1866,122.2361,14998.0
2023-05-10 13:20:00,123.47,123.51,122.99,123.13,21719.0,122.2064,122.246,121.7313,121.8699,21719.0
2023-05-10 13:30:00,123.07,123.19,123.0,123.0,13872.0,121.8105,121.9293,121.7412,121.7412,13872.0
2023-05-10 13:40:00,123.0,123.34,122.97,123.34,26285.0,121.7412,122.0777,121.7115,122.0777,26285.0
2023-05-10 13:50:00,123.32,123.53,123.26,123.43,4338.0,122.0579,122.2658,121.9986,122.1668,4338.0
2023-05-10 14:00:00,123.49,123.73,123.43,123.68,5650.0,122.2262,122.4637,122.1668,122.4143,5650.0
2023-05-10 14:10:00,123.73,123.79,123.62,123.76,22196.0,122.4637,122.5231,122.3549,122.4934,22196.0
2023-05-10 14:20:00,123.76,123.78,123.64,123.64,8664.0,122.4934,122.5132,122.3747,122.3747,8664.0
2023-05-10 14:30:00,123.64,123.81,123.6,123.75,10138.0,122.3747,122.5429,122.3351,122.4835,10138.0
2023-05-10 14:40:00,123.76,124.06,123.74,123.84,14451.0,122.4934,122.7904,122.4736,122.5726,14451.0
2023-05-10 14:50:00,123.8,123.98,123.79,123.92,12351.0,122.533,122.7112,122.5231,122.6518,12351.0
2023-05-10 15:00:00,123.83,124.03,123.81,123.99,18228.0,122.5627,122.7607,122.5429,122.7211,18228.0
2023-05-10 15:10:00,123.97,124.16,123.97,124.16,39134.0,122.7013,122.8893,122.7013,122.8893,39134.0
2023-05-10 15:20:00,124.23,124.52,124.23,124.39,12732.0,122.9586,123.2457,122.9586,123.117,12732.0
2023-05-10 15:30:00,124.39,124.6,124.38,124.5,43407.0,123.117,123.3248,123.1071,123.2259,43407.0
2023-05-10 15:40:00,124.49,124.56,124.37,124.37,42540.0,123.216,123.2853,123.0972,123.0972,42540.0
2023-05-10 15:50:00,124.34,124.37,124.15,124.18,81669.0,123.0675,123.0972,122.8794,122.9091,81669.0
2023-05-11 09:30:00,123.89,124.02,123.14,123.2,29881.0,122.6221,122.7508,121.8798,121.9392,29881.0
2023-05-11 09:40:00,123.19,123.36,122.72,122.81,19405.0,121.9293,122.0975,121.4641,121.5532,19405.0
2023-05-11 09:50:00,122.78,122.96,122.66,122.75,38936.0,121.5235,121.7016,121.4047,121.4938,38936.0
2023-05-11 10:00:00,122.75,122.9,122.45,122.58,23146.0,121.4938,121.6422,121.1968,121.3255,23146.0
2023-05-11 10:10:00,122.62,122.85,122.41,122.43,15701.0,121.3651,121.5928,121.1573,121.1771,15701.0
2023-05-11 10:20:00,122.37,122.78,122.29,122.72,17078.0,121.1177,121.5235,121.0385,121.4641,17078.0
2023-05-11 10:30:00,122.74,122.74,122.1,122.17,10796.0,121.4839,121.4839,120.8504,120.9197,10796.0
2023-05-11 10:40:00,122.16,122.33,121.9,122.32,19181.0,120.9098,121.0781,120.6525,121.0682,19181.0
2023-05-11 10:50:00,122.34,122.45,122.25,122.42,19264.0,121.088,121.1968,120.9989,121.1672,19264.0
2023-05-11 11:00:00,122.44,122.54,122.16,122.18,19724.0,121.1869,121.2859,120.9098,120.9296,19724.0
2023-05-11 11:10:00,122.18,122.33,122.09,122.28,11317.0,120.9296,121.0781,120.8405,121.0286,11317.0
2023-05-11 11:20:00,122.32,122.57,122.27,122.55,7497.0,121.0682,121.3156,121.0187,121.2958,7497.0
2023-05-11 11:30:00,122.58,122.67,122.48,122.52,18294.0,121.3255,121.4146,121.2265,121.2661,18294.0
2023-05-11 11:40:00,122.53,122.69,122.38,122.42,9782.0,121.276,121.4344,121.1276,121.1672,9782.0
2023-05-11 11:50:00,122.43,122.71,122.39,122.67,23688.0,121.1771,121.4542,121.1375,121.4146,23688.0
2023-05-11 12:00:00,122.66,122.66,122.4,122.58,12752.0,121.4047,121.4047,121.1474,121.3255,12752.0
2023-05-11 12:10:00,122.56,122.69,122.45,122.69,27889.0,121.3057,121.4344,121.1968,121.4344,27889.0
2023-05-11 12:20:00,122.71,122.95,122.69,122.77,8577.0,121.4542,121.6917,121.4344,121.5136,8577.0
2023-05-11 12:30:00,122.8,122.93,122.8,122.88,4769.0,121.5433,121.6719,121.5433,121.6224,4769.0
2023-05-11 12:40:00,122.84,123.02,122.84,122.98,22662.0,121.5829,121.761,121.5829,121.7214,22662.0
2023-05-11 12:50:00,122.98,123.01,122.83,122.86,7914.0,121.7214,121.7511,121.573,121.6027,7914.0
2023-05-11 13:00:00,122.9,122.91,122.75,122.81,8447.0,121.6422,121.6521,121.4938,121.5532,8447.0
2023-05-11 13:10:00,122.8,122.86,122.62,122.8,10870.0,121.5433,121.6027,121.3651,121.5433,10870.0
2023-05-11 13:20:00,122.85,122.86,122.57,122.57,3429.0,121.5928,121.6027,121.3156,121.3156,3429.0
2023-05-11 13:30:00,122.53,122.74,122.52,122.74,4982.0,121.276,121.4839,121.2661,121.4839,4982.0
2023-05-11 13:40:00,122.71,122.71,122.32,122.38,15820.0,121.4542,121.4542,121.0682,121.1276,15820.0
2023-05-11 13:50:00,122.32,122.56,122.29,122.56,5001.0,121.0682,121.3057,121.0385,121.3057,5001.0
2023-05-11 14:00:00,122.54,122.58,122.43,122.58,5427.0,121.2859,121.3255,121.1771,121.3255,5427.0
2023-05-11 14:10:00,122.62,122.62,122.47,122.51,5272.0,121.3651,121.3651,121.2166,121.2562,5272.0
2023-05-11 14:20:00,122.49,122.7,122.49,122.69,5399.0,121.2364,121.4443,121.2364,121.4344,5399.0
2023-05-11 14:30:00,122.7,122.85,122.65,122.85,11892.0,121.4443,121.5928,121.3948,121.5928,11892.0
2023-05-11 14:40:00,122.85,123.05,122.85,123.05,33022.0,121.5928,121.7907,121.5928,121.7907,33022.0
2023-05-11 14:50:00,123.04,123.08,122.94,123.05,10787.0,121.7808,121.8204,121.6818,121.7907,10787.0
2023-05-11 15:00:00,123.06,123.09,122.93,123.07,15919.0,121.8006,121.8303,121.6719,121.8105,15919.0
2023-05-11 15:10:00,123.09,123.23,122.94,122.96,18599.0,121.8303,121.9689,121.6818,121.7016,18599.0
2023-05-11 15:20:00,122.96,123.04,122.89,122.91,16265.0,121.7016,121.7808,121.6323,121.6521,16265.0
2023-05-11 15:30:00,122.91,122.99,122.84,122.86,28558.0,121.6521,121.7313,121.5829,121.6027,28558.0
2023-05-11 15:40:00,122.85,122.99,122.76,122.97,38648.0,121.5928,121.7313,121.5037,121.7115,38648.0
2023-05-11 15:50:00,122.91,123.14,122.84,123.04,136467.0,121.6521,121.8798,121.5829,121.7808,136467.0
2023-05-12 09:30:00,123.4,123.87,123.36,123.47,10942.0,122.1371,122.6023,122.0975,122.2064,10942.0
2023-05-12 09:40:00,123.37,123.49,123.1,123.1,2868.0,122.1074,122.2262,121.8402,121.8402,2868.0
2023-05-12 09:50:00,123.14,123.45,123.14,123.41,6260.0,121.8798,122.1866,121.8798,122.147,6260.0
2023-05-12 10:00:00,123.24,123.28,122.7,122.84,7180.0,121.9788,122.0184,121.4443,121.5829,7180.0
2023-05-12 10:10:00,122.88,123.01,122.81,122.95,4057.0,121.6224,121.7511,121.5532,121.6917,4057.0
2023-05-12 10:20:00,122.92,123.05,122.87,123.01,3412.0,121.662,121.7907,121.6125,121.7511,3412.0
2023-05-12 10:30:00,122.91,122.91,122.56,122.77,7621.0,121.6521,121.6521,121.3057,121.5136,7621.0
2023-05-12 10:40:00,122.81,122.97,122.77,122.95,2500.0,121.5532,121.7115,121.5136,121.6917,2500.0
2023-05-12 10:50:00,122.93,122.93,122.66,122.74,7730.0,121.6719,121.6719,121.4047,121.4839,7730.0
2023-05-12 11:00:00,122.74,123.05,122.74,122.96,3099.0,121.4839,121.7907,121.4839,121.7016,3099.0
2023-05-12 11:10:00,123.04,123.1,122.83,122.89,5141.0,121.7808,121.8402,121.573,121.6323,5141.0
2023-05-12 11:20:00,122.9,122.97,122.65,122.68,2500.0,121.6422,121.7115,121.3948,121.4245,2500.0
2023-05-12 11:30:00,122.66,122.75,122.53,122.56,5597.0,121.4047,121.4938,121.276,121.3057,5597.0
2023-05-12 11:40:00,122.56,122.83,122.56,122.78,10988.0,121.3057,121.573,121.3057,121.5235,10988.0
2023-05-12 11:50:00,122.8,123.0,122.75,123.0,9938.0,121.5433,121.7412,121.4938,121.7412,9938.0
2023-05-12 12:00:00,122.98,122.99,122.58,122.62,12060.0,121.7214,121.7313,121.3255,121.3651,12060.0
2023-05-12 12:10:00,122.61,122.62,122.43,122.48,9455.0,121.3552,121.3651,121.1771,121.2265,9455.0
2023-05-12 12:20:00,122.48,122.48,122.2,122.24,12866.0,121.2265,121.2265,120.9494,120.989,12866.0
2023-05-12 12:30:00,122.23,122.34,122.11,122.22,14351.0,120.9791,121.088,120.8603,120.9692,14351.0
2023-05-12 12:40:00,122.21,122.23,122.0,122.02,10429.0,120.9593,120.9791,120.7515,120.7712,10429.0
2023-05-12 12:50:00,122.01,122.08,121.96,122.06,3200.0,120.7613,120.8306,120.7119,120.8108,3200.0
2023-05-12 13:00:00,122.0,122.14,121.92,122.07,10381.0,120.7515,120.89,120.6723,120.8207,10381.0
2023-05-12 13:10:00,122.1,122.22,122.02,122.22,9714.0,120.8504,120.9692,120.7712,120.9692,9714.0
2023-05-12 13:20:00,122.18,122.54,122.18,122.34,12015.0,120.9296,121.2859,120.9296,121.088,12015.0
2023-05-12 13:30:00,122.34,122.49,122.2,122.27,25666.0,121.088,121.2364,120.9494,121.0187,25666.0
2023-05-12 13:40:00,122.29,122.36,122.25,122.28,2320.0,121.0385,121.1078,120.9989,121.0286,2320.0
2023-05-12 13:50:00,122.29,122.29,121.96,121.97,16338.0,121.0385,121.0385,120.7119,120.7218,16338.0
2023-05-12 14:00:00,121.97,122.07,121.9,122.0,16844.0,120.7218,120.8207,120.6525,120.7515,16844.0
2023-05-12 14:10:00,122.05,122.12,121.92,121.97,21421.0,120.8009,120.8702,120.6723,120.7218,21421.0
2023-05-12 14:20:00,122.03,122.1,121.91,121.96,16910.0,120.7811,120.8504,120.6624,120.7119,16910.0
2023-05-12 14:30:00,121.97,122.06,121.89,122.01,19898.0,120.7218,120.8108,120.6426,120.7613,19898.0
2023-05-12 14:40:00,121.97,122.02,121.82,122.02,8078.0,120.7218,120.7712,120.5733,120.7712,8078.0
2023-05-12 14:50:00,122.01,122.18,122.01,122.11,8030.0,120.7613,120.9296,120.7613,120.8603,8030.0
2023-05-12 15:00:00,122.15,122.35,122.1,122.31,5090.0,120.8999,121.0979,120.8504,121.0583,5090.0
2023-05-12 15:10:00,122.32,122.4,122.25,122.38,7060.0,121.0682,121.1474,120.9989,121.1276,7060.0
2023-05-12 15:20:00,122.44,122.46,122.38,122.45,4865.0,121.1869,121.2067,121.1276,121.1968,4865.0
2023-05-12 15:30:00,122.47,122.68,122.47,122.59,13024.0,121.2166,121.4245,121.2166,121.3354,13024.0
2023-05-12 15:40:00,122.6,122.75,122.59,122.74,18418.0,121.3453,121.4938,121.3354,121.4839,18418.0
2023-05-12 15:50:00,122.72,122.95,122.69,122.88,60769.0,121.4641,121.6917,121.4344,121.6224,60769.0
2023-05-15 09:30:00,123.08,123.23,122.86,122.88,14250.0,121.8204,121.9689,121.6027,121.6224,14250.0
2023-05-15 09:40:00,122.92,123.31,122.88,123.13,11237.0,121.662,122.048,121.6224,121.8699,11237.0
2023-05-15 09:50:00,123.25,123.25,122.96,123.02,7910.0,121.9887,121.9887,121.7016,121.761,7910.0
2023-05-15 10:00:00,123.07,123.24,122.86,122.9,14007.0,121.8105,121.9788,121.6027,121.6422,14007.0
2023-05-15 10:10:00,122.93,123.06,122.87,123.01,8797.0,121.6719,121.8006,121.6125,121.7511,8797.0
2023-05-15 10:20:00,123.0,123.09,122.89,123.06,9870.0,121.7412,121.8303,121.6323,121.8006,9870.0
2023-05-15 10:30:00,123.06,123.31,123.05,123.23,8698.0,121.8006,122.048,121.7907,121.9689,8698.0
2023-05-15 10:40:00,123.22,123.45,123.22,123.44,6312.0,121.959,122.1866,121.959,122.1767,6312.0
2023-05-15 10:50:00,123.42,123.63,123.39,123.39,24780.0,122.1569,122.3648,122.1272,122.1272,24780.0
2023-05-15 11:00:00,123.47,123.77,123.47,123.76,5322.0,122.2064,122.5033,122.2064,122.4934,5322.0
2023-05-15 11:10:00,123.79,124.09,123.79,124.04,42729.0,122.5231,122.8201,122.5231,122.7706,42729.0
2023-05-15 11:20:00,124.05,124.27,124.05,124.21,7935.0,122.7805,122.9982,122.7805,122.9388,7935.0
2023-05-15 11:30:00,124.17,124.35,124.15,124.25,36608.0,122.8992,123.0774,122.8794,122.9784,36608.0
2023-05-15 11:40:00,124.23,124.5,124.16,124.5,60117.0,122.9586,123.2259,122.8893,123.2259,60117.0
2023-05-15 11:50:00,124.5,124.68,124.44,124.65,44443.0,123.2259,123.404,123.1665,123.3743,44443.0
2023-05-15 12:00:00,124.67,124.68,124.47,124.67,13679.0,123.3941,123.404,123.1962,123.3941,13679.0
2023-05-15 12:10:00,124.66,125.04,124.63,125.01,73115.0,123.3842,123.7603,123.3545,123.7306,73115.0
2023-05-15 12:20:00,125.01,125.01,124.65,124.73,12691.0,123.7306,123.7306,123.3743,123.4535,12691.0
2023-05-15 12:30:00,124.74,124.91,124.66,124.89,5290.0,123.4634,123.6317,123.3842,123.6119,5290.0
2023-05-15 12:40:00,124.86,125.01,124.86,125.01,1600.0,123.5822,123.7306,123.5822,123.7306,1600.0
2023-05-15 12:50:00,124.94,125.29,124.94,125.29,23594.0,123.6614,124.0078,123.6614,124.0078,23594.0
2023-05-15 13:00:00,125.29,125.53,125.24,125.49,68482.0,124.0078,124.2453,123.9583,124.2057,68482.0
2023-05-15 13:10:00,125.52,125.61,125.43,125.56,7695.0,124.2354,124.3245,124.1463,124.275,7695.0
2023-05-15 13:20:00,125.51,125.51,125.1,125.1,11231.0,124.2255,124.2255,123.8197,123.8197,11231.0
2023-05-15 13:30:00,125.09,125.14,125.0,125.08,6775.0,123.8098,123.8593,123.7208,123.7999,6775.0
2023-05-15 13:40:00,125.08,125.13,124.89,124.95,4006.0,123.7999,123.8494,123.6119,123.6713,4006.0
2023-05-15 13:50:00,125.01,125.28,125.01,125.25,2900.0,123.7306,123.9979,123.7306,123.9682,2900.0
2023-05-15 14:00:00,125.26,125.33,125.17,125.25,6890.0,123.9781,124.0474,123.889,123.9682,6890.0
2023-05-15 14:10:00,125.27,125.39,125.27,125.37,8186.0,123.988,124.1068,123.988,124.087,8186.0
2023-05-15 14:20:00,125.35,125.43,125.32,125.37,2986.0,124.0672,124.1463,124.0375,124.087,2986.0
2023-05-15 14:30:00,125.37,125.51,125.32,125.51,8550.0,124.087,124.2255,124.0375,124.2255,8550.0
2023-05-15 14:40:00,125.53,125.68,125.51,125.62,11184.0,124.2453,124.3938,124.2255,124.3344,11184.0
2023-05-15 14:50:00,125.62,125.62,125.33,125.41,7274.0,124.3344,124.3344,124.0474,124.1266,7274.0
2023-05-15 15:00:00,125.37,125.48,125.32,125.44,11413.0,124.087,124.1958,124.0375,124.1562,11413.0
2023-05-15 15:10:00,125.44,125.55,125.42,125.55,9284.0,124.1562,124.2651,124.1365,124.2651,9284.0
2023-05-15 15:20:00,125.55,125.69,125.49,125.69,6498.0,124.2651,124.4037,124.2057,124.4037,6498.0
2023-05-15 15:30:00,125.69,125.83,125.63,125.82,12180.0,124.4037,124.5423,124.3443,124.5324,12180.0
2023-05-15 15:40:00,125.84,125.92,125.8,125.87,43846.0,124.5522,124.6313,124.5126,124.5818,43846.0
2023-05-15 15:50:00,125.85,126.11,125.83,126.11,95104.0,124.5621,124.8194,124.5423,124.8194,95104.0
2023-05-16 09:30:00,125.85,126.62,125.78,126.25,31436.0,124.5621,125.3242,124.4928,124.958,31436.0
2023-05-16 09:40:00,126.24,127.14,126.24,126.71,21289.0,124.9481,125.8388,124.9481,125.4133,21289.0
2023-05-16 09:50:00,126.71,126.71,126.2,126.59,21825.0,125.4133,125.4133,124.9085,125.2945,21825.0
2023-05-16 10:00:00,126.57,126.66,126.43,126.43,11917.0,125.2747,125.3638,125.1361,125.1361,11917.0
2023-05-16 10:10:00,126.42,126.47,126.1,126.43,13705.0,125.1262,125.1757,124.8095,125.1361,13705.0
2023-05-16 10:20:00,126.39,126.56,126.24,126.56,38957.0,125.0965,125.2648,124.9481,125.2648,38957.0
2023-05-16 10:30:00,126.57,126.74,126.48,126.5,14260.0,125.2747,125.4429,125.1856,125.2054,14260.0
2023-05-16 10:40:00,126.51,126.88,126.48,126.73,11618.0,125.2153,125.5815,125.1856,125.433,11618.0
2023-05-16 10:50:00,126.75,126.96,126.63,126.8,25347.0,125.4528,125.6607,125.3341,125.5023,25347.0
2023-05-16 11:00:00,126.81,127.02,126.72,127.01,7493.0,125.5122,125.7201,125.4231,125.7102,7493.0
2023-05-16 11:10:00,127.01,127.15,126.94,127.06,12686.0,125.7102,125.8487,125.6409,125.7597,12686.0
2023-05-16 11:20:00,127.08,127.23,126.89,127.23,10916.0,125.7795,125.9279,125.5914,125.9279,10916.0
2023-05-16 11:30:00,127.19,127.23,126.82,126.94,14024.0,125.8883,125.9279,125.5221,125.6409,14024.0
2023-05-16 11:40:00,127.03,127.28,126.92,127.25,7505.0,125.73,125.9774,125.6211,125.9477,7505.0
2023-05-16 11:50:00,127.25,127.37,127.19,127.33,9947.0,125.9477,126.0665,125.8883,126.0269,9947.0
2023-05-16 12:00:00,127.35,127.42,127.19,127.39,17821.0,126.0467,126.116,125.8883,126.0863,17821.0
2023-05-16 12:10:00,127.39,127.4,127.27,127.27,4675.0,126.0863,126.0962,125.9675,125.9675,4675.0
2023-05-16 12:20:00,127.27,127.36,127.17,127.22,9969.0,125.9675,126.0566,125.8685,125.918,9969.0
2023-05-16 12:30:00,127.26,127.32,127.19,127.32,5596.0,125.9576,126.017,125.8883,126.017,5596.0
2023-05-16 12:40:00,127.34,127.39,127.2,127.27,9414.0,126.0368,126.0863,125.8982,125.9675,9414.0
2023-05-16 12:50:00,127.25,127.31,127.22,127.29,9229.0,125.9477,126.0071,125.918,125.9873,9229.0
2023-05-16 13:00:00,127.31,127.33,127.14,127.22,8694.0,126.0071,126.0269,125.8388,125.918,8694.0
2023-05-16 13:10:00,127.2,127.2,126.91,126.99,10320.0,125.8982,125.8982,125.6112,125.6904,10320.0
2023-05-16 13:20:00,127.0,127.03,126.75,126.75,15480.0,125.7003,125.73,125.4528,125.4528,15480.0
2023-05-16 13:30:00,126.75,126.84,126.62,126.64,8656.0,125.4528,125.5419,125.3242,125.344,8656.0
2023-05-16 13:40:00,126.61,126.89,126.61,126.89,5472.0,125.3143,125.5914,125.3143,125.5914,5472.0
2023-05-16 13:50:00,126.88,126.9,126.81,126.87,4820.0,125.5815,125.6013,125.5122,125.5716,4820.0
2023-05-16 14:00:00,126.89,126.97,126.72,126.73,6169.0,125.5914,125.6706,125.4231,125.433,6169.0
2023-05-16 14:10:00,126.73,126.87,126.61,126.87,5372.0,125.433,125.5716,125.3143,125.5716,5372.0
2023-05-16 14:20:00,126.97,127.08,126.88,127.07,6924.0,125.6706,125.7795,125.5815,125.7696,6924.0
2023-05-16 14:30:00,127.05,127.05,126.74,126.9,3924.0,125.7498,125.7498,125.4429,125.6013,3924.0
2023-05-16 14:40:00,126.91,127.09,126.9,127.09,4107.0,125.6112,125.7894,125.6013,125.7894,4107.0
2023-05-16 14:50:00,127.09,127.2,127.06,127.08,7007.0,125.7894,125.8982,125.7597,125.7795,7007.0
2023-05-16 15:00:00,127.08,127.14,126.79,126.8,8519.0,125.7795,125.8388,125.4924,125.5023,8519.0
2023-05-16 15:10:00,126.81,126.91,126.7,126.7,8077.0,125.5122,125.6112,125.4034,125.4034,8077.0
2023-05-16 15:20:00,126.68,126.98,126.61,126.95,18866.0,125.3836,125.6805,125.3143,125.6508,18866.0
2023-05-16 15:30:00,126.92,126.96,126.75,126.78,21211.0,125.6211,125.6607,125.4528,125.4825,21211.0
2023-05-16 15:40:00,126.75,126.76,126.51,126.52,23322.0,125.4528,125.4627,125.2153,125.2252,23322.0
2023-05-16 15:50:00,126.55,126.56,126.0,126.06,139541.0,125.2549,125.2648,124.7105,124.7699,139541.0
2023-05-17 09:30:00,127.39,127.79,127.39,127.48,24114.0,126.0863,126.4822,126.0863,126.1754,24114.0
2023-05-17 09:40:00,127.58,127.63,127.03,127.04,25930.0,126.2743,126.3238,125.73,125.7399,25930.0
2023-05-17 09:50:00,127.04,127.08,126.84,126.92,30745.0,125.7399,125.7795,125.5419,125.6211,30745.0
2023-05-17 10:00:00,126.88,127.32,126.82,127.24,18671.0,125.5815,126.017,125.5221,125.9378,18671.0
2023-05-17 10:10:00,127.28,127.74,127.22,127.74,15730.0,125.9774,126.4327,125.918,126.4327,15730.0
2023-05-17 10:20:00,127.73,128.04,127.65,127.94,28289.0,126.4228,126.7296,126.3436,126.6307,28289.0
2023-05-17 10:30:00,127.94,127.99,127.7,127.89,26144.0,126.6307,126.6802,126.3931,126.5812,26144.0
2023-05-17 10:40:00,127.9,127.96,127.7,127.8,33378.0,126.5911,126.6505,126.3931,126.4921,33378.0
2023-05-17 10:50:00,127.77,128.03,127.7,128.0,25399.0,126.4624,126.7197,126.3931,126.69,25399.0
2023-05-17 11:00:00,128.01,128.17,127.94,127.98,22910.0,126.6999,126.8583,126.6307,126.6703,22910.0
2023-05-17 11:10:00,128.03,128.59,128.01,128.39,23525.0,126.7197,127.274,126.6999,127.0761,23525.0
2023-05-17 11:20:00,128.4,128.49,128.06,128.49,21361.0,127.086,127.175,126.7494,127.175,21361.0
2023-05-17 11:30:00,128.49,128.56,128.32,128.54,19504.0,127.175,127.2443,127.0068,127.2245,19504.0
2023-05-17 11:40:00,128.54,128.79,128.54,128.67,21031.0,127.2245,127.472,127.2245,127.3532,21031.0
2023-05-17 11:50:00,128.66,128.71,128.55,128.63,24871.0,127.3433,127.3928,127.2344,127.3136,24871.0
2023-05-17 12:00:00,128.63,128.63,128.46,128.53,21947.0,127.3136,127.3136,127.1453,127.2146,21947.0
2023-05-17 12:10:00,128.54,128.59,128.37,128.39,13882.0,127.2245,127.274,127.0563,127.0761,13882.0
2023-05-17 12:20:00,128.41,128.59,128.36,128.59,10260.0,127.0959,127.274,127.0464,127.274,10260.0
2023-05-17 12:30:00,128.59,128.87,128.59,128.87,22342.0,127.274,127.5511,127.274,127.5511,22342.0
2023-05-17 12:40:00,128.89,129.06,128.88,129.05,13224.0,127.5709,127.7392,127.561,127.7293,13224.0
2023-05-17 12:50:00,129.06,129.36,129.05,129.29,18594.0,127.7392,128.0361,127.7293,127.9668,18594.0
2023-05-17 13:00:00,129.32,129.66,129.32,129.59,15872.0,127.9965,128.3331,127.9965,128.2638,15872.0
2023-05-17 13:10:00,129.59,129.59,129.43,129.45,14520.0,128.2638,128.2638,128.1054,128.1252,14520.0
2023-05-17 13:20:00,129.45,129.68,129.44,129.67,14691.0,128.1252,128.3529,128.1153,128.343,14691.0
2023-05-17 13:30:00,129.68,129.73,129.53,129.62,15480.0,128.3529,128.4023,128.2044,128.2935,15480.0
2023-05-17 13:40:00,129.63,129.86,129.6,129.83,13545.0,128.3034,128.531,128.2737,128.5013,13545.0
2023-05-17 13:50:00,129.79,129.94,129.75,129.91,13797.0,128.4617,128.6102,128.4221,128.5805,13797.0
2023-05-17 14:00:00,129.91,129.91,129.61,129.67,12890.0,128.5805,128.5805,128.2836,128.343,12890.0
2023-05-17 14:10:00,129.67,129.77,129.63,129.69,13243.0,128.343,128.4419,128.3034,128.3628,13243.0
2023-05-17 14:20:00,129.68,129.71,129.57,129.6,10408.0,128.3529,128.3825,128.244,128.2737,10408.0
2023-05-17 14:30:00,129.59,129.62,129.38,129.48,12194.0,128.2638,128.2935,128.0559,128.1549,12194.0
2023-05-17 14:40:00,129.49,129.56,129.3,129.49,10474.0,128.1648,128.2341,127.9767,128.1648,10474.0
2023-05-17 14:50:00,129.47,129.49,129.3,129.33,16793.0,128.145,128.1648,127.9767,128.0064,16793.0
2023-05-17 15:00:00,129.32,129.69,129.23,129.67,12469.0,127.9965,128.3628,127.9075,128.343,12469.0
2023-05-17 15:10:00,129.66,129.87,129.66,129.72,16810.0,128.3331,128.5409,128.3331,128.3924,16810.0
2023-05-17 15:20:00,129.69,129.75,129.51,129.54,17549.0,128.3628,128.4221,128.1846,128.2143,17549.0
2023-05-17 15:30:00,129.54,129.62,129.4,129.48,33105.0,128.2143,128.2935,128.0757,128.1549,33105.0
2023-05-17 15:40:00,129.47,129.8,129.46,129.78,41521.0,128.145,128.4716,128.1351,128.4518,41521.0
2023-05-17 15:50:00,129.79,129.79,129.4,129.49,161331.0,128.4617,128.4617,128.0757,128.1648,161331.0
2023-05-18 09:30:00,130.29,131.6,130.21,131.54,58413.0,128.9566,130.2532,128.8774,130.1938,58413.0
2023-05-18 09:40:00,131.56,131.84,131.29,131.62,55765.0,130.2136,130.4907,129.9464,130.273,55765.0
2023-05-18 09:50:00,131.58,131.72,131.4,131.64,18495.0,130.2334,130.372,130.0553,130.2928,18495.0
2023-05-18 10:00:00,131.65,132.22,131.58,132.19,18131.0,130.3027,130.8669,130.2334,130.8372,18131.0
2023-05-18 10:10:00,132.19,132.34,131.95,132.16,34544.0,130.8372,130.9856,130.5996,130.8075,34544.0
2023-05-18 10:20:00,132.2,132.57,132.2,132.56,94838.0,130.8471,131.2133,130.8471,131.2034,94838.0
2023-05-18 10:30:00,132.62,132.73,132.56,132.7,18401.0,131.2628,131.3716,131.2034,131.3419,18401.0
2023-05-18 10:40:00,132.61,132.68,132.36,132.66,8457.0,131.2529,131.3222,131.0054,131.3024,8457.0
2023-05-18 10:50:00,132.67,132.92,132.56,132.92,9517.0,131.3123,131.5597,131.2034,131.5597,9517.0
2023-05-18 11:00:00,132.96,133.42,132.96,133.41,30449.0,131.5993,132.0546,131.5993,132.0447,30449.0
2023-05-18 11:10:00,133.39,133.55,133.34,133.53,23339.0,132.0249,132.1832,131.9754,132.1635,23339.0
2023-05-18 11:20:00,133.54,133.96,133.45,133.82,20909.0,132.1734,132.5891,132.0843,132.4505,20909.0
2023-05-18 11:30:00,133.83,134.1,133.73,133.99,32182.0,132.4604,132.7276,132.3614,132.6187,32182.0
2023-05-18 11:40:00,133.99,134.18,133.94,134.09,27543.0,132.6187,132.8068,132.5693,132.7177,27543.0
2023-05-18 11:50:00,134.11,134.18,133.66,133.77,63798.0,132.7375,132.8068,132.2921,132.401,63798.0
2023-05-18 12:00:00,133.76,133.81,133.3,133.38,72171.0,132.3911,132.4406,131.9358,132.015,72171.0
2023-05-18 12:10:00,133.35,133.63,133.04,133.06,47869.0,131.9853,132.2624,131.6785,131.6983,47869.0
2023-05-18 12:20:00,133.06,133.12,132.82,132.9,52357.0,131.6983,131.7577,131.4607,131.5399,52357.0
2023-05-18 12:30:00,132.93,133.23,132.87,133.16,12908.0,131.5696,131.8665,131.5102,131.7972,12908.0
2023-05-18 12:40:00,133.15,133.45,133.05,133.45,16740.0,131.7873,132.0843,131.6884,132.0843,16740.0
2023-05-18 12:50:00,133.43,133.64,133.35,133.48,15376.0,132.0645,132.2723,131.9853,132.114,15376.0
2023-05-18 13:00:00,133.49,133.69,133.49,133.61,14864.0,132.1239,132.3218,132.1239,132.2426,14864.0
2023-05-18 13:10:00,133.59,133.63,133.3,133.56,10777.0,132.2228,132.2624,131.9358,132.1931,10777.0
2023-05-18 13:20:00,133.52,133.72,133.29,133.3,24617.0,132.1536,132.3515,131.9259,131.9358,24617.0
2023-05-18 13:30:00,133.31,133.53,133.21,133.34,12401.0,131.9457,132.1635,131.8467,131.9754,12401.0
2023-05-18 13:40:00,133.31,133.36,133.04,133.19,19117.0,131.9457,131.9952,131.6785,131.8269,19117.0
2023-05-18 13:50:00,133.16,133.16,132.84,132.91,12288.0,131.7972,131.7972,131.4805,131.5498,12288.0
2023-05-18 14:00:00,132.88,133.02,132.74,132.86,8723.0,131.5201,131.6587,131.3815,131.5003,8723.0
2023-05-18 14:10:00,132.84,133.07,132.74,133.07,7302.0,131.4805,131.7082,131.3815,131.7082,7302.0
2023-05-18 14:20:00,133.06,133.15,133.04,133.08,8932.0,131.6983,131.7873,131.6785,131.7181,8932.0
2023-05-18 14:30:00,133.09,133.33,133.03,133.32,8613.0,131.728,131.9655,131.6686,131.9556,8613.0
2023-05-18 14:40:00,133.34,133.49,133.31,133.44,14890.0,131.9754,132.1239,131.9457,132.0744,14890.0
2023-05-18 14:50:00,133.47,133.61,133.41,133.6,22719.0,132.1041,132.2426,132.0447,132.2327,22719.0
2023-05-18 15:00:00,133.61,133.7,133.52,133.69,32779.0,132.2426,132.3317,132.1536,132.3218,32779.0
2023-05-18 15:10:00,133.7,134.01,133.66,134.0,41821.0,132.3317,132.6385,132.2921,132.6286,41821.0
2023-05-18 15:20:00,134.01,134.06,133.82,134.06,43423.0,132.6385,132.688,132.4505,132.688,43423.0
2023-05-18 15:30:00,134.07,134.07,133.8,133.83,31267.0,132.6979,132.6979,132.4307,132.4604,31267.0
2023-05-18 15:40:00,133.8,134.12,133.78,134.02,64463.0,132.4307,132.7474,132.4109,132.6484,64463.0
2023-05-18 15:50:00,134.03,134.3,133.99,134.03,97789.0,132.6583,132.9256,132.6187,132.6583,97789.0
2023-05-19 09:30:00,133.8,133.92,133.19,133.21,77606.0,132.4307,132.5495,131.8269,131.8467,77606.0
2023-05-19 09:40:00,133.21,133.85,132.99,133.0,34777.0,131.8467,132.4802,131.629,131.6389,34777.0
2023-05-19 09:50:00,132.94,133.3,132.9,133.29,36372.0,131.5795,131.9358,131.5399,131.9259,36372.0
2023-05-19 10:00:00,133.16,133.21,132.74,133.05,13795.0,131.7972,131.8467,131.3815,131.6884,13795.0
2023-05-19 10:10:00,133.14,133.49,132.81,133.49,8672.0,131.7774,132.1239,131.4508,132.1239,8672.0
2023-05-19 10:20:00,133.5,133.69,133.31,133.31,14212.0,132.1338,132.3218,131.9457,131.9457,14212.0
2023-05-19 10:30:00,133.32,133.49,133.18,133.37,6924.0,131.9556,132.1239,131.817,132.0051,6924.0
2023-05-19 10:40:00,133.31,133.31,132.95,133.09,23557.0,131.9457,131.9457,131.5894,131.728,23557.0
2023-05-19 10:50:00,133.11,133.22,132.89,133.08,5082.0,131.7478,131.8566,131.53,131.7181,5082.0
2023-05-19 11:00:00,133.12,133.21,132.96,133.1,8241.0,131.7577,131.8467,131.5993,131.7379,8241.0
2023-05-19 11:10:00,133.04,133.4,132.96,133.17,16328.0,131.6785,132.0348,131.5993,131.8071,16328.0
2023-05-19 11:20:00,133.26,133.61,133.0,133.0,10898.0,131.8962,132.2426,131.6389,131.6389,10898.0
2023-05-19 11:30:00,133.0,133.05,132.58,132.73,17352.0,131.6389,131.6884,131.2232,131.3716,17352.0
2023-05-19 11:40:00,132.71,133.24,132.6,133.24,14644.0,131.3518,131.8764,131.243,131.8764,14644.0
2023-05-19 11:50:00,133.28,133.3,133.03,133.09,18541.0,131.916,131.9358,131.6686,131.728,18541.0
2023-05-19 12:00:00,133.09,133.18,132.92,133.06,20684.0,131.728,131.817,131.5597,131.6983,20684.0
2023-05-19 12:10:00,133.08,133.38,132.94,133.32,10151.0,131.7181,132.015,131.5795,131.9556,10151.0
2023-05-19 12:20:00,133.36,133.45,133.22,133.23,8677.0,131.9952,132.0843,131.8566,131.8665,8677.0
2023-05-19 12:30:00,133.1,133.36,133.0,133.36,15956.0,131.7379,131.9952,131.6389,131.9952,15956.0
2023-05-19 12:40:00,133.33,133.61,133.33,133.51,13301.0,131.9655,132.2426,131.9655,132.1437,13301.0
2023-05-19 12:50:00,133.45,133.53,133.27,133.3,17935.0,132.0843,132.1635,131.9061,131.9358,17935.0
2023-05-19 13:00:00,133.35,133.38,133.2,133.21,9522.0,131.9853,132.015,131.8368,131.8467,9522.0
2023-05-19 13:10:00,133.19,133.33,133.15,133.27,4602.0,131.8269,131.9655,131.7873,131.9061,4602.0
2023-05-19 13:20:00,133.22,133.41,133.22,133.32,2300.0,131.8566,132.0447,131.8566,131.9556,2300.0
2023-05-19 13:30:00,133.34,133.39,133.23,133.32,8825.0,131.9754,132.0249,131.8665,131.9556,8825.0
2023-05-19 13:40:00,133.3,133.35,133.22,133.24,11820.0,131.9358,131.9853,131.8566,131.8764,11820.0
2023-05-19 13:50:00,133.22,133.29,133.16,133.16,7771.0,131.8566,131.9259,131.7972,131.7972,7771.0
2023-05-19 14:00:00,133.19,133.2,132.98,133.01,11844.0,131.8269,131.8368,131.6191,131.6488,11844.0
2023-05-19 14:10:00,132.96,133.06,132.77,133.05,14473.0,131.5993,131.6983,131.4112,131.6884,14473.0
2023-05-19 14:20:00,133.07,133.19,133.07,133.09,4313.0,131.7082,131.8269,131.7082,131.728,4313.0
2023-05-19 14:30:00,133.06,133.2,132.96,133.17,7953.0,131.6983,131.8368,131.5993,131.8071,7953.0
2023-05-19 14:40:00,133.19,133.21,133.05,133.09,24422.0,131.8269,131.8467,131.6884,131.728,24422.0
2023-05-19 14:50:00,133.09,133.42,133.09,133.42,11039.0,131.728,132.0546,131.728,132.0546,11039.0
2023-05-19 15:00:00,133.43,133.53,133.35,133.37,8734.0,132.0645,132.1635,131.9853,132.0051,8734.0
2023-05-19 15:10:00,133.37,133.52,133.37,133.45,5285.0,132.0051,132.1536,132.0051,132.0843,5285.0
2023-05-19 15:20:00,133.46,133.46,133.28,133.31,8116.0,132.0942,132.0942,131.916,131.9457,8116.0
2023-05-19 15:30:00,133.32,133.43,133.23,133.37,14702.0,131.9556,132.0645,131.8665,132.0051,14702.0
2023-05-19 15:40:00,133.38,133.46,133.28,133.36,37228.0,132.015,132.0942,131.916,131.9952,37228.0
2023-05-19 15:50:00,133.35,133.47,133.28,133.32,76730.0,131.9853,132.1041,131.916,131.9556,76730.0
2023-05-22 09:30:00,132.31,132.58,131.99,132.47,27650.0,130.9559,131.2232,130.6392,131.1143,27650.0
2023-05-22 09:40:00,132.56,132.95,132.4,132.74,16368.0,131.2034,131.5894,131.045,131.3815,16368.0
2023-05-22 09:50:00,132.76,133.5,132.76,133.29,14774.0,131.4013,132.1338,131.4013,131.9259,14774.0
2023-05-22 10:00:00,133.36,133.42,132.54,132.67,11261.0,131.9952,132.0546,131.1836,131.3123,11261.0
2023-05-22 10:10:00,132.67,133.14,132.67,133.13,36355.0,131.3123,131.7774,131.3123,131.7675,36355.0
2023-05-22 10:20:00,133.15,133.41,133.03,133.03,9245.0,131.7873,132.0447,131.6686,131.6686,9245.0
2023-05-22 10:30:00,133.09,133.17,132.92,133.16,6910.0,131.728,131.8071,131.5597,131.7972,6910.0
2023-05-22 10:40:00,133.15,133.15,132.77,132.97,6337.0,131.7873,131.7873,131.4112,131.6092,6337.0
2023-05-22 10:50:00,132.93,133.1,132.68,133.09,11033.0,131.5696,131.7379,131.3222,131.728,11033.0
2023-05-22 11:00:00,133.16,133.17,132.95,133.01,19823.0,131.7972,131.8071,131.5894,131.6488,19823.0
2023-05-22 11:10:00,133.0,133.06,132.89,133.01,8176.0,131.6389,131.6983,131.53,131.6488,8176.0
2023-05-22 11:20:00,133.0,133.25,132.97,133.1,9618.0,131.6389,131.8863,131.6092,131.7379,9618.0
2023-05-22 11:30:00,133.09,133.18,132.72,132.75,5855.0,131.728,131.817,131.3617,131.3914,5855.0
2023-05-22 11:40:00,132.83,132.85,132.69,132.82,6500.0,131.4706,131.4904,131.3321,131.4607,6500.0
2023-05-22 11:50:00,132.83,133.02,132.83,133.0,8563.0,131.4706,131.6587,131.4706,131.6389,8563.0
2023-05-22 12:00:00,133.01,133.16,132.98,133.16,4500.0,131.6488,131.7972,131.6191,131.7972,4500.0
2023-05-22 12:10:00,133.15,133.31,133.11,133.15,4613.0,131.7873,131.9457,131.7478,131.7873,4613.0
2023-05-22 12:20:00,133.1,133.12,132.87,132.89,3118.0,131.7379,131.7577,131.5102,131.53,3118.0
2023-05-22 12:30:00,132.85,132.93,132.77,132.92,1700.0,131.4904,131.5696,131.4112,131.5597,1700.0
2023-05-22 12:40:00,132.94,133.01,132.94,132.95,5085.0,131.5795,131.6488,131.5795,131.5894,5085.0
2023-05-22 12:50:00,132.96,133.07,132.89,133.07,7911.0,131.5993,131.7082,131.53,131.7082,7911.0
2023-05-22 13:00:00,133.14,133.2,133.07,133.11,8116.0,131.7774,131.8368,131.7082,131.7478,8116.0
2023-05-22 13:10:00,133.11,133.16,132.73,132.92,10235.0,131.7478,131.7972,131.3716,131.5597,10235.0
2023-05-22 13:20:00,132.96,133.06,132.96,133.02,7945.0,131.5993,131.6983,131.5993,131.6587,7945.0
2023-05-22 13:30:00,133.01,133.22,133.01,133.15,4465.0,131.6488,131.8566,131.6488,131.7873,4465.0
2023-05-22 13:40:00,133.17,133.25,133.12,133.16,4228.0,131.8071,131.8863,131.7577,131.7972,4228.0
2023-05-22 13:50:00,133.13,133.13,132.94,132.94,5720.0,131.7675,131.7675,131.5795,131.5795,5720.0
2023-05-22 14:00:00,132.94,133.09,132.93,133.09,2975.0,131.5795,131.728,131.5696,131.728,2975.0
2023-05-22 14:10:00,133.12,133.16,133.01,133.1,2930.0,131.7577,131.7972,131.6488,131.7379,2930.0
2023-05-22 14:20:00,133.12,133.24,133.1,133.19,3300.0,131.7577,131.8764,131.7379,131.8269,3300.0
2023-05-22 14:30:00,133.22,133.24,133.16,133.23,6221.0,131.8566,131.8764,131.7972,131.8665,6221.0
2023-05-22 14:40:00,133.25,133.38,133.21,133.38,7884.0,131.8863,132.015,131.8467,132.015,7884.0
2023-05-22 14:50:00,133.4,133.6,133.25,133.31,9131.0,132.0348,132.2327,131.8863,131.9457,9131.0
2023-05-22 15:00:00,133.31,133.43,133.28,133.29,15130.0,131.9457,132.0645,131.916,131.9259,15130.0
2023-05-22 15:10:00,133.32,133.49,133.32,133.45,11398.0,131.9556,132.1239,131.9556,132.0843,11398.0
2023-05-22 15:20:00,133.41,133.41,133.11,133.17,22495.0,132.0447,132.0447,131.7478,131.8071,22495.0
2023-05-22 15:30:00,133.2,133.2,133.01,133.05,18406.0,131.8368,131.8368,131.6488,131.6884,18406.0
2023-05-22 15:40:00,133.07,133.28,133.06,133.12,24365.0,131.7082,131.916,131.6983,131.7577,24365.0
2023-05-22 15:50:00,133.17,133.22,133.04,133.19,110610.0,131.8071,131.8566,131.6785,131.8269,110610.0
2023-05-23 09:30:00,132.42,133.03,132.37,132.69,28577.0,131.0648,131.6686,131.0153,131.3321,28577.0
2023-05-23 09:40:00,132.73,132.88,132.33,132.67,10093.0,131.3716,131.5201,130.9757,131.3123,10093.0
2023-05-23 09:50:00,132.65,132.89,132.61,132.66,11717.0,131.2925,131.53,131.2529,131.3024,11717.0
2023-05-23 10:00:00,132.69,132.89,132.6,132.86,5365.0,131.3321,131.53,131.243,131.5003,5365.0
2023-05-23 10:10:00,132.83,132.83,132.53,132.81,6307.0,131.4706,131.4706,131.1737,131.4508,6307.0
2023-05-23 10:20:00,132.85,132.85,132.56,132.59,6899.0,131.4904,131.4904,131.2034,131.2331,6899.0
2023-05-23 10:30:00,132.63,132.64,132.35,132.54,9615.0,131.2727,131.2826,130.9955,131.1836,9615.0
2023-05-23 10:40:00,132.55,132.59,132.37,132.53,5000.0,131.1935,131.2331,131.0153,131.1737,5000.0
2023-05-23 10:50:00,132.45,132.45,132.18,132.31,7379.0,131.0945,131.0945,130.8273,130.9559,7379.0
2023-05-23 11:00:00,132.3,132.46,132.27,132.33,6641.0,130.946,131.1044,130.9163,130.9757,6641.0
2023-05-23 11:10:00,132.37,132.4,132.25,132.39,4885.0,131.0153,131.045,130.8966,131.0351,4885.0
2023-05-23 11:20:00,132.4,132.61,132.4,132.56,9113.0,131.045,131.2529,131.045,131.2034,9113.0
2023-05-23 11:30:00,132.54,132.55,132.36,132.47,7093.0,131.1836,131.1935,131.0054,131.1143,7093.0
2023-05-23 11:40:00,132.46,132.46,132.33,132.34,1400.0,131.1044,131.1044,130.9757,130.9856,1400.0
2023-05-23 11:50:00,132.23,132.3,132.01,132.21,11295.0,130.8768,130.946,130.659,130.857,11295.0
2023-05-23 12:00:00,132.3,132.33,132.12,132.2,7100.0,130.946,130.9757,130.7679,130.8471,7100.0
2023-05-23 12:10:00,132.18,132.24,132.06,132.24,10815.0,130.8273,130.8867,130.7085,130.8867,10815.0
2023-05-23 12:20:00,132.27,132.3,132.05,132.08,4100.0,130.9163,130.946,130.6986,130.7283,4100.0
2023-05-23 12:30:00,132.07,132.15,131.75,131.79,21633.0,130.7184,130.7976,130.4017,130.4413,21633.0
2023-05-23 12:40:00,131.84,131.84,131.48,131.55,29430.0,130.4907,130.4907,130.1344,130.2037,29430.0
2023-05-23 12:50:00,131.59,131.85,131.56,131.75,25697.0,130.2433,130.5006,130.2136,130.4017,25697.0
2023-05-23 13:00:00,131.75,131.86,131.64,131.85,17205.0,130.4017,130.5105,130.2928,130.5006,17205.0
2023-05-23 13:10:00,131.84,132.13,131.84,132.12,7000.0,130.4907,130.7778,130.4907,130.7679,7000.0
2023-05-23 13:20:00,132.13,132.13,131.87,131.87,7499.0,130.7778,130.7778,130.5204,130.5204,7499.0
2023-05-23 13:30:00,131.83,131.89,131.69,131.84,13546.0,130.4809,130.5402,130.3423,130.4907,13546.0
2023-05-23 13:40:00,131.81,131.93,131.78,131.83,4946.0,130.4611,130.5798,130.4314,130.4809,4946.0
2023-05-23 13:50:00,131.8,131.93,131.76,131.91,3538.0,130.4512,130.5798,130.4116,130.56,3538.0
2023-05-23 14:00:00,131.92,132.09,131.9,131.95,6051.0,130.5699,130.7382,130.5501,130.5996,6051.0
2023-05-23 14:10:00,131.94,131.98,131.6,131.62,10128.0,130.5897,130.6293,130.2532,130.273,10128.0
2023-05-23 14:20:00,131.62,131.65,131.19,131.36,24421.0,130.273,130.3027,129.8474,130.0157,24421.0
2023-05-23 14:30:00,131.38,131.54,131.12,131.21,8355.0,130.0355,130.1938,129.7781,129.8672,8355.0
2023-05-23 14:40:00,131.16,131.39,131.09,131.38,7838.0,129.8177,130.0454,129.7484,130.0355,7838.0
2023-05-23 14:50:00,131.34,131.51,131.34,131.48,15938.0,129.9959,130.1641,129.9959,130.1344,15938.0
2023-05-23 15:00:00,131.48,131.57,131.34,131.36,14106.0,130.1344,130.2235,129.9959,130.0157,14106.0
2023-05-23 15:10:00,131.54,131.71,131.29,131.29,6146.0,130.1938,130.3621,129.9464,129.9464,6146.0
2023-05-23 15:20:00,131.25,131.64,131.24,131.6,8624.0,129.9068,130.2928,129.8969,130.2532,8624.0
2023-05-23 15:30:00,131.61,131.74,131.52,131.55,12478.0,130.2631,130.3918,130.174,130.2037,12478.0
2023-05-23 15:40:00,131.5,131.67,131.5,131.56,18546.0,130.1542,130.3225,130.1542,130.2136,18546.0
2023-05-23 15:50:00,131.56,131.63,131.27,131.29,121031.0,130.2136,130.2829,129.9266,129.9464,121031.0
2023-05-24 09:30:00,128.69,129.33,128.44,129.31,107974.0,127.373,128.0064,127.1255,127.9866,107974.0
2023-05-24 09:40:00,129.36,129.57,128.73,129.11,42516.0,128.0361,128.244,127.4126,127.7887,42516.0
2023-05-24 09:50:00,129.1,129.23,128.73,129.02,18118.0,127.7788,127.9075,127.4126,127.6996,18118.0
2023-05-24 10:00:00,129.0,129.09,128.3,128.3,29228.0,127.6798,127.7689,126.987,126.987,29228.0
2023-05-24 10:10:00,128.35,128.88,128.35,128.84,28862.0,127.0365,127.561,127.0365,127.5215,28862.0
2023-05-24 10:20:00,128.77,128.8,128.24,128.35,7034.0,127.4522,127.4819,126.9276,127.0365,7034.0
2023-05-24 10:30:00,128.27,128.58,128.22,128.57,12057.0,126.9573,127.2641,126.9078,127.2542,12057.0
2023-05-24 10:40:00,128.58,128.67,128.26,128.31,19178.0,127.2641,127.3532,126.9474,126.9969,19178.0
2023-05-24 10:50:00,128.27,128.36,128.08,128.2,18064.0,126.9573,127.0464,126.7692,126.888,18064.0
2023-05-24 11:00:00,128.22,128.31,127.97,128.23,21439.0,126.9078,126.9969,126.6604,126.9177,21439.0
2023-05-24 11:10:00,128.23,128.33,128.12,128.25,17974.0,126.9177,127.0167,126.8088,126.9375,17974.0
2023-05-24 11:20:00,128.29,128.78,128.24,128.54,16115.0,126.9771,127.4621,126.9276,127.2245,16115.0
2023-05-24 11:30:00,128.57,128.64,128.43,128.49,24006.0,127.2542,127.3235,127.1156,127.175,24006.0
2023-05-24 11:40:00,128.49,128.52,128.15,128.5,25613.0,127.175,127.2047,126.8385,127.1849,25613.0
2023-05-24 11:50:00,128.55,128.61,128.42,128.46,15773.0,127.2344,127.2938,127.1058,127.1453,15773.0
2023-05-24 12:00:00,128.46,128.79,128.46,128.7,11910.0,127.1453,127.472,127.1453,127.3829,11910.0
2023-05-24 12:10:00,128.71,128.71,128.29,128.32,17626.0,127.3928,127.3928,126.9771,127.0068,17626.0
2023-05-24 12:20:00,128.32,128.43,128.25,128.42,20645.0,127.0068,127.1156,126.9375,127.1058,20645.0
2023-05-24 12:30:00,128.43,128.51,128.3,128.39,14898.0,127.1156,127.1948,126.987,127.0761,14898.0
2023-05-24 12:40:00,128.44,128.54,128.27,128.36,14678.0,127.1255,127.2245,126.9573,127.0464,14678.0
2023-05-24 12:50:00,128.35,128.5,128.35,128.45,14639.0,127.0365,127.1849,127.0365,127.1354,14639.0
2023-05-24 13:00:00,128.48,128.48,128.23,128.25,17119.0,127.1651,127.1651,126.9177,126.9375,17119.0
2023-05-24 13:10:00,128.24,128.38,128.08,128.38,7600.0,126.9276,127.0662,126.7692,127.0662,7600.0
2023-05-24 13:20:00,128.38,128.59,128.38,128.49,20064.0,127.0662,127.274,127.0662,127.175,20064.0
2023-05-24 13:30:00,128.48,128.62,128.48,128.53,10207.0,127.1651,127.3037,127.1651,127.2146,10207.0
2023-05-24 13:40:00,128.54,128.74,128.52,128.59,10990.0,127.2245,127.4225,127.2047,127.274,10990.0
2023-05-24 13:50:00,128.61,128.71,128.54,128.71,5473.0,127.2938,127.3928,127.2245,127.3928,5473.0
2023-05-24 14:00:00,128.79,128.8,128.53,128.65,4418.0,127.472,127.4819,127.2146,127.3334,4418.0
2023-05-24 14:10:00,128.67,128.76,128.58,128.71,7868.0,127.3532,127.4423,127.2641,127.3928,7868.0
2023-05-24 14:20:00,128.71,128.75,128.47,128.52,12080.0,127.3928,127.4324,127.1552,127.2047,12080.0
2023-05-24 14:30:00,128.51,128.63,128.42,128.56,9098.0,127.1948,127.3136,127.1058,127.2443,9098.0
2023-05-24 14:40:00,128.56,128.66,128.39,128.42,6800.0,127.2443,127.3433,127.0761,127.1058,6800.0
2023-05-24 14:50:00,128.45,128.49,128.11,128.16,14539.0,127.1354,127.175,126.7989,126.8484,14539.0
2023-05-24 15:00:00,128.19,128.42,128.05,128.4,8041.0,126.8781,127.1058,126.7395,127.086,8041.0
2023-05-24 15:10:00,128.35,128.93,128.35,128.92,8054.0,127.0365,127.6105,127.0365,127.6006,8054.0
2023-05-24 15:20:00,128.94,129.36,128.94,129.36,26280.0,127.6204,128.0361,127.6204,128.0361,26280.0
2023-05-24 15:30:00,129.34,129.64,129.08,129.22,40297.0,128.0163,128.3133,127.759,127.8976,40297.0
2023-05-24 15:40:00,129.27,129.4,129.01,129.4,42649.0,127.9471,128.0757,127.6897,128.0757,42649.0
2023-05-24 15:50:00,129.37,129.39,129.06,129.33,138076.0,128.046,128.0658,127.7392,128.0064,138076.0
2023-05-25 09:30:00,137.93,138.15,136.29,136.57,122032.0,136.5184,136.7362,134.8952,135.1723,122032.0
2023-05-25 09:40:00,136.59,137.61,136.56,137.13,86432.0,135.1921,136.2017,135.1624,135.7266,86432.0
2023-05-25 09:50:00,137.07,137.91,136.72,137.49,32298.0,135.6672,136.4986,135.3208,136.0829,32298.0
2023-05-25 10:00:00,137.52,138.23,137.52,137.75,58070.0,136.1126,136.8154,136.1126,136.3403,58070.0
2023-05-25 10:10:00,137.71,137.87,137.29,137.73,36316.0,136.3007,136.459,135.885,136.3205,36316.0
2023-05-25 10:20:00,137.72,138.17,137.49,138.08,29316.0,136.3106,136.756,136.0829,136.6669,29316.0
2023-05-25 10:30:00,138.14,138.31,137.87,138.31,20839.0,136.7263,136.8945,136.459,136.8945,20839.0
2023-05-25 10:40:00,138.31,138.89,138.15,138.69,30862.0,136.8945,137.4686,136.7362,137.2706,30862.0
2023-05-25 10:50:00,138.73,138.9,138.5,138.85,30805.0,137.3102,137.4785,137.0826,137.429,30805.0
2023-05-25 11:00:00,138.86,139.34,138.68,139.27,27509.0,137.4389,137.914,137.2607,137.8447,27509.0
2023-05-25 11:10:00,139.28,139.79,139.23,139.76,46249.0,137.8546,138.3594,137.8051,138.3297,46249.0
2023-05-25 11:20:00,139.66,140.23,139.64,139.64,32480.0,138.2307,138.7949,138.2109,138.2109,32480.0
2023-05-25 11:30:00,139.7,139.74,139.28,139.48,48247.0,138.2703,138.3099,137.8546,138.0526,48247.0
2023-05-25 11:40:00,139.46,139.79,139.31,139.78,36976.0,138.0328,138.3594,137.8843,138.3495,36976.0
2023-05-25 11:50:00,139.76,139.86,139.56,139.73,20649.0,138.3297,138.4287,138.1317,138.3,20649.0
2023-05-25 12:00:00,139.73,139.83,139.44,139.49,14653.0,138.3,138.399,138.013,138.0625,14653.0
2023-05-25 12:10:00,139.57,139.87,139.43,139.81,15998.0,138.1416,138.4386,138.0031,138.3792,15998.0
2023-05-25 12:20:00,139.85,140.22,139.79,140.1,31605.0,138.4188,138.785,138.3594,138.6662,31605.0
2023-05-25 12:30:00,140.15,140.2,139.88,140.2,21488.0,138.7157,138.7652,138.4485,138.7652,21488.0
2023-05-25 12:40:00,140.22,140.44,140.17,140.31,12149.0,138.785,139.0027,138.7355,138.8741,12149.0
2023-05-25 12:50:00,140.28,140.39,140.15,140.18,16502.0,138.8444,138.9532,138.7157,138.7454,16502.0
2023-05-25 13:00:00,140.27,140.4,140.04,140.04,59197.0,138.8345,138.9631,138.6068,138.6068,59197.0
2023-05-25 13:10:00,140.06,140.22,139.92,140.13,40324.0,138.6266,138.785,138.4881,138.6959,40324.0
2023-05-25 13:20:00,140.21,140.25,140.05,140.2,17694.0,138.7751,138.8147,138.6167,138.7652,17694.0
2023-05-25 13:30:00,140.22,140.37,140.16,140.28,17210.0,138.785,138.9335,138.7256,138.8444,17210.0
2023-05-25 13:40:00,140.29,140.49,140.06,140.47,13919.0,138.8543,139.0522,138.6266,139.0324,13919.0
2023-05-25 13:50:00,140.47,140.48,140.01,140.27,23618.0,139.0324,139.0423,138.5771,138.8345,23618.0
2023-05-25 14:00:00,140.3,140.77,140.28,140.36,31815.0,138.8642,139.3294,138.8444,138.9236,31815.0
2023-05-25 14:10:00,140.38,140.71,140.29,140.66,12498.0,138.9434,139.27,138.8543,139.2205,12498.0
2023-05-25 14:20:00,140.67,140.71,140.45,140.49,18913.0,139.2304,139.27,139.0126,139.0522,18913.0
2023-05-25 14:30:00,140.53,140.53,140.01,140.18,27546.0,139.0918,139.0918,138.5771,138.7454,27546.0
2023-05-25 14:40:00,140.22,140.24,139.84,139.9,17916.0,138.785,138.8048,138.4089,138.4683,17916.0
2023-05-25 14:50:00,139.9,140.21,139.88,140.02,21901.0,138.4683,138.7751,138.4485,138.587,21901.0
2023-05-25 15:00:00,140.03,140.73,139.99,140.69,29105.0,138.5969,139.2898,138.5573,139.2502,29105.0
2023-05-25 15:10:00,140.76,140.92,140.6,140.92,43460.0,139.3195,139.4778,139.1611,139.4778,43460.0
2023-05-25 15:20:00,140.9,141.14,140.86,140.94,39723.0,139.458,139.6956,139.4184,139.4976,39723.0
2023-05-25 15:30:00,140.98,141.06,140.64,140.78,50178.0,139.5372,139.6164,139.2007,139.3393,50178.0
2023-05-25 15:40:00,140.8,140.96,140.37,140.53,74965.0,139.3591,139.5174,138.9335,139.0918,74965.0
2023-05-25 15:50:00,140.52,140.82,140.43,140.45,297526.0,139.0819,139.3788,138.9928,139.0126,297526.0
2023-05-26 09:30:00,141.84,142.85,141.83,142.57,134660.0,140.3884,141.3881,140.3785,141.1109,134660.0
2023-05-26 09:40:00,142.65,143.06,142.28,143.01,87235.0,141.1901,141.5959,140.8239,141.5464,87235.0
2023-05-26 09:50:00,143.0,143.64,142.93,143.1,114810.0,141.5365,142.17,141.4673,141.6355,114810.0
2023-05-26 10:00:00,143.13,143.71,143.13,143.66,39568.0,141.6652,142.2393,141.6652,142.1898,39568.0
2023-05-26 10:10:00,143.65,144.45,143.58,144.43,56875.0,142.1799,142.9717,142.1106,142.9519,56875.0
2023-05-26 10:20:00,144.45,145.09,144.45,145.07,31086.0,142.9717,143.6051,142.9717,143.5854,31086.0
2023-05-26 10:30:00,145.08,145.61,144.83,145.6,92777.0,143.5953,144.1198,143.3478,144.1099,92777.0
2023-05-26 10:40:00,145.59,146.36,145.52,146.26,53663.0,144.1,144.8622,144.0307,144.7632,53663.0
2023-05-26 10:50:00,146.3,146.35,146.0,146.06,55140.0,144.8028,144.8523,144.5058,144.5652,55140.0
2023-05-26 11:00:00,146.05,146.22,145.25,145.29,35039.0,144.5553,144.7236,143.7635,143.8031,35039.0
2023-05-26 11:10:00,145.29,145.58,145.04,145.34,36479.0,143.8031,144.0901,143.5557,143.8526,36479.0
2023-05-26 11:20:00,145.44,145.67,145.28,145.57,38551.0,143.9516,144.1792,143.7932,144.0802,38551.0
2023-05-26 11:30:00,145.57,145.96,145.56,145.85,21983.0,144.0802,144.4662,144.0703,144.3574,21983.0
2023-05-26 11:40:00,145.86,146.24,145.82,146.17,40930.0,144.3673,144.7434,144.3277,144.6741,40930.0
2023-05-26 11:50:00,146.18,146.23,145.93,146.02,35835.0,144.684,144.7335,144.4366,144.5256,35835.0
2023-05-26 12:00:00,146.02,146.08,145.88,145.99,15627.0,144.5256,144.585,144.3871,144.4959,15627.0
2023-05-26 12:10:00,146.04,146.08,145.75,145.89,7621.0,144.5454,144.585,144.2584,144.397,7621.0
2023-05-26 12:20:00,145.88,146.16,145.88,146.11,19187.0,144.3871,144.6642,144.3871,144.6147,19187.0
2023-05-26 12:30:00,146.18,146.65,146.13,146.64,36423.0,144.684,145.1492,144.6345,145.1393,36423.0
2023-05-26 12:40:00,146.62,146.78,146.58,146.66,36191.0,145.1195,145.2779,145.0799,145.1591,36191.0
2023-05-26 12:50:00,146.7,146.7,146.39,146.68,19230.0,145.1987,145.1987,144.8918,145.1789,19230.0
2023-05-26 13:00:00,146.69,146.94,146.66,146.77,18202.0,145.1888,145.4362,145.1591,145.268,18202.0
2023-05-26 13:10:00,146.76,146.89,146.64,146.79,9816.0,145.2581,145.3867,145.1393,145.2878,9816.0
2023-05-26 13:20:00,146.79,146.83,146.58,146.75,10519.0,145.2878,145.3273,145.0799,145.2482,10519.0
2023-05-26 13:30:00,146.76,146.79,146.58,146.68,13824.0,145.2581,145.2878,145.0799,145.1789,13824.0
2023-05-26 13:40:00,146.66,146.67,146.41,146.67,23818.0,145.1591,145.169,144.9116,145.169,23818.0
2023-05-26 13:50:00,146.66,146.96,146.62,146.96,8997.0,145.1591,145.456,145.1195,145.456,8997.0
2023-05-26 14:00:00,147.0,147.07,146.67,146.73,37784.0,145.4956,145.5649,145.169,145.2284,37784.0
2023-05-26 14:10:00,146.76,146.95,146.76,146.91,15464.0,145.2581,145.4461,145.2581,145.4065,15464.0
2023-05-26 14:20:00,146.89,147.23,146.85,147.2,16854.0,145.3867,145.7232,145.3471,145.6936,16854.0
2023-05-26 14:30:00,147.21,147.23,146.93,146.95,17178.0,145.7035,145.7232,145.4263,145.4461,17178.0
2023-05-26 14:40:00,146.99,147.46,146.98,147.41,27401.0,145.4857,145.9509,145.4758,145.9014,27401.0
2023-05-26 14:50:00,147.42,147.67,147.39,147.39,23304.0,145.9113,146.1587,145.8816,145.8816,23304.0
2023-05-26 15:00:00,147.48,148.04,147.46,148.04,27007.0,145.9707,146.525,145.9509,146.525,27007.0
2023-05-26 15:10:00,148.07,148.29,147.94,147.94,22915.0,146.5547,146.7724,146.426,146.426,22915.0
2023-05-26 15:20:00,147.94,148.09,147.64,147.69,27171.0,146.426,146.5744,146.1291,146.1785,27171.0
2023-05-26 15:30:00,147.73,147.83,147.37,147.42,45311.0,146.2181,146.3171,145.8618,145.9113,45311.0
2023-05-26 15:40:00,147.41,147.74,147.36,147.67,47753.0,145.9014,146.228,145.8519,146.1587,47753.0
2023-05-26 15:50:00,147.65,147.68,147.38,147.46,192745.0,146.139,146.1686,145.8717,145.9509,192745.0
2023-05-30 09:30:00,150.74,151.29,149.98,150.8,104516.0,149.1973,149.7417,148.4451,149.2567,104516.0
2023-05-30 09:40:00,150.87,151.65,150.69,151.47,71400.0,149.326,150.098,149.1478,149.9199,71400.0
2023-05-30 09:50:00,151.3,151.71,149.77,149.93,55312.0,149.7516,150.1574,148.2373,148.3956,55312.0
2023-05-30 10:00:00,149.58,149.68,148.64,148.89,28903.0,148.0492,148.1482,147.1188,147.3663,28903.0
2023-05-30 10:10:00,148.9,149.4,148.89,149.36,23983.0,147.3762,147.871,147.3663,147.8315,23983.0
2023-05-30 10:20:00,149.63,149.72,148.44,148.61,25595.0,148.0987,148.1878,146.9209,147.0891,25595.0
2023-05-30 10:30:00,148.56,149.23,148.47,149.17,18937.0,147.0396,147.7028,146.9506,147.6434,18937.0
2023-05-30 10:40:00,149.05,149.58,148.93,149.57,20068.0,147.5246,148.0492,147.4059,148.0393,20068.0
2023-05-30 10:50:00,149.56,149.87,149.38,149.73,16848.0,148.0294,148.3362,147.8512,148.1977,16848.0
2023-05-30 11:00:00,149.73,150.29,149.68,150.03,21623.0,148.1977,148.7519,148.1482,148.4946,21623.0
2023-05-30 11:10:00,149.99,150.17,149.31,149.35,34444.0,148.455,148.6332,147.782,147.8216,34444.0
2023-05-30 11:20:00,149.31,149.81,149.22,149.81,24963.0,147.782,148.2768,147.6929,148.2768,24963.0
2023-05-30 11:30:00,149.81,150.06,149.7,149.96,16815.0,148.2768,148.5243,148.168,148.4253,16815.0
2023-05-30 11:40:00,150.05,150.15,149.8,150.01,14756.0,148.5144,148.6134,148.2669,148.4748,14756.0
2023-05-30 11:50:00,149.99,150.14,149.78,149.96,17034.0,148.455,148.6035,148.2472,148.4253,17034.0
2023-05-30 12:00:00,149.95,149.96,149.51,149.6,17673.0,148.4154,148.4253,147.9799,148.069,17673.0
2023-05-30 12:10:00,149.59,149.67,149.02,149.12,22608.0,148.0591,148.1383,147.4949,147.5939,22608.0
2023-05-30 12:20:00,149.14,149.36,148.77,148.77,26008.0,147.6137,147.8315,147.2475,147.2475,26008.0
2023-05-30 12:30:00,148.72,149.0,148.63,148.64,41570.0,147.198,147.4751,147.1089,147.1188,41570.0
2023-05-30 12:40:00,148.68,148.79,148.38,148.79,28848.0,147.1584,147.2673,146.8615,147.2673,28848.0
2023-05-30 12:50:00,148.77,149.09,148.73,149.03,26540.0,147.2475,147.5642,147.2079,147.5048,26540.0
2023-05-30 13:00:00,149.08,149.08,148.68,148.71,24001.0,147.5543,147.5543,147.1584,147.1881,24001.0
2023-05-30 13:10:00,148.72,148.96,148.62,148.75,15243.0,147.198,147.4355,147.099,147.2277,15243.0
2023-05-30 13:20:00,148.79,148.82,148.17,148.32,17129.0,147.2673,147.297,146.6536,146.8021,17129.0
2023-05-30 13:30:00,148.31,148.46,148.15,148.3,21981.0,146.7922,146.9407,146.6338,146.7823,21981.0
2023-05-30 13:40:00,148.36,148.44,148.05,148.23,25099.0,146.8417,146.9209,146.5349,146.713,25099.0
2023-05-30 13:50:00,148.25,148.37,147.61,147.77,37448.0,146.7328,146.8516,146.0994,146.2577,37448.0
2023-05-30 14:00:00,147.78,147.91,147.5,147.7,31869.0,146.2676,146.3963,145.9905,146.1884,31869.0
2023-05-30 14:10:00,147.7,148.06,147.7,148.04,23952.0,146.1884,146.5448,146.1884,146.525,23952.0
2023-05-30 14:20:00,148.07,148.31,147.97,148.19,19241.0,146.5547,146.7922,146.4557,146.6734,19241.0
2023-05-30 14:30:00,148.21,148.43,148.21,148.33,22715.0,146.6932,146.911,146.6932,146.812,22715.0
2023-05-30 14:40:00,148.34,148.81,148.34,148.67,27694.0,146.8219,147.2871,146.8219,147.1485,27694.0
2023-05-30 14:50:00,148.78,148.99,148.6,148.67,39362.0,147.2574,147.4652,147.0792,147.1485,39362.0
2023-05-30 15:00:00,148.66,148.91,148.62,148.9,24754.0,147.1386,147.3861,147.099,147.3762,24754.0
2023-05-30 15:10:00,148.83,148.86,148.41,148.62,28825.0,147.3069,147.3366,146.8912,147.099,28825.0
2023-05-30 15:20:00,148.64,148.85,148.58,148.76,45359.0,147.1188,147.3267,147.0594,147.2376,45359.0
2023-05-30 15:30:00,148.71,148.78,148.27,148.4,30765.0,147.1881,147.2574,146.7526,146.8813,30765.0
2023-05-30 15:40:00,148.38,148.51,148.25,148.28,44318.0,146.8615,146.9901,146.7328,146.7625,44318.0
2023-05-30 15:50:00,148.27,148.36,147.9,148.13,110247.0,146.7526,146.8417,146.3864,146.614,110247.0
2023-05-31 09:30:00,145.68,147.28,145.52,147.28,60338.0,144.1891,145.7727,144.0307,145.7727,60338.0
2023-05-31 09:40:00,147.27,147.27,146.37,146.96,25582.0,145.7628,145.7628,144.872,145.456,25582.0
2023-05-31 09:50:00,147.12,147.23,146.32,146.32,13794.0,145.6144,145.7232,144.8226,144.8226,13794.0
2023-05-31 10:00:00,146.21,146.55,145.6,145.66,24053.0,144.7137,145.0502,144.1099,144.1693,24053.0
2023-05-31 10:10:00,145.62,145.71,144.9,145.25,26521.0,144.1297,144.2188,143.4171,143.7635,26521.0
2023-05-31 10:20:00,145.24,145.75,145.1,145.6,21680.0,143.7536,144.2584,143.615,144.1099,21680.0
2023-05-31 10:30:00,145.62,145.93,145.27,145.46,40201.0,144.1297,144.4366,143.7833,143.9714,40201.0
2023-05-31 10:40:00,145.47,145.76,145.37,145.68,17741.0,143.9813,144.2683,143.8823,144.1891,17741.0
2023-05-31 10:50:00,145.66,146.05,145.38,145.51,16300.0,144.1693,144.5553,143.8922,144.0209,16300.0
2023-05-31 11:00:00,145.53,145.53,145.01,145.16,15559.0,144.0406,144.0406,143.526,143.6744,15559.0
2023-05-31 11:10:00,145.14,145.3,144.75,144.8,18295.0,143.6546,143.813,143.2686,143.3181,18295.0
2023-05-31 11:20:00,144.81,145.1,144.69,144.69,14271.0,143.328,143.615,143.2092,143.2092,14271.0
2023-05-31 11:30:00,144.72,144.73,144.27,144.46,17064.0,143.2389,143.2488,142.7935,142.9816,17064.0
2023-05-31 11:40:00,144.49,144.65,144.32,144.58,15730.0,143.0113,143.1697,142.843,143.1004,15730.0
2023-05-31 11:50:00,144.65,144.98,144.59,144.83,16008.0,143.1697,143.4963,143.1103,143.3478,16008.0
2023-05-31 12:00:00,144.84,145.02,144.65,144.9,16649.0,143.3577,143.5359,143.1697,143.4171,16649.0
2023-05-31 12:10:00,144.9,145.13,144.88,144.89,8153.0,143.4171,143.6447,143.3973,143.4072,8153.0
2023-05-31 12:20:00,144.9,144.94,144.34,144.35,27396.0,143.4171,143.4567,142.8628,142.8727,27396.0
2023-05-31 12:30:00,144.31,144.73,144.31,144.6,18458.0,142.8331,143.2488,142.8331,143.1202,18458.0
2023-05-31 12:40:00,144.6,144.76,144.52,144.6,21453.0,143.1202,143.2785,143.041,143.1202,21453.0
2023-05-31 12:50:00,144.59,144.64,144.32,144.49,14348.0,143.1103,143.1598,142.843,143.0113,14348.0
2023-05-31 13:00:00,144.56,144.72,144.39,144.72,18491.0,143.0806,143.2389,142.9123,143.2389,18491.0
2023-05-31 13:10:00,144.78,144.88,144.76,144.81,8267.0,143.2983,143.3973,143.2785,143.328,8267.0
2023-05-31 13:20:00,144.75,145.37,144.74,145.36,18030.0,143.2686,143.8823,143.2587,143.8724,18030.0
2023-05-31 13:30:00,145.36,145.84,145.35,145.83,43239.0,143.8724,144.3475,143.8625,144.3376,43239.0
2023-05-31 13:40:00,145.88,146.0,145.3,145.39,52336.0,144.3871,144.5058,143.813,143.9021,52336.0
2023-05-31 13:50:00,145.38,145.56,145.31,145.56,21814.0,143.8922,144.0703,143.8229,144.0703,21814.0
2023-05-31 14:00:00,145.55,145.56,145.22,145.45,8862.0,144.0604,144.0703,143.7338,143.9615,8862.0
2023-05-31 14:10:00,145.42,145.64,145.36,145.48,14154.0,143.9318,144.1495,143.8724,143.9912,14154.0
2023-05-31 14:20:00,145.44,145.44,145.24,145.39,16930.0,143.9516,143.9516,143.7536,143.9021,16930.0
2023-05-31 14:30:00,145.35,145.48,145.21,145.34,13010.0,143.8625,143.9912,143.7239,143.8526,13010.0
2023-05-31 14:40:00,145.35,145.43,145.17,145.17,8783.0,143.8625,143.9417,143.6843,143.6843,8783.0
2023-05-31 14:50:00,145.16,145.24,144.88,145.14,19807.0,143.6744,143.7536,143.3973,143.6546,19807.0
2023-05-31 15:00:00,145.15,145.17,144.51,144.62,22290.0,143.6645,143.6843,143.0311,143.14,22290.0
2023-05-31 15:10:00,144.65,144.65,144.44,144.61,30674.0,143.1697,143.1697,142.9618,143.1301,30674.0
2023-05-31 15:20:00,144.59,144.77,144.51,144.77,15487.0,143.1103,143.2884,143.0311,143.2884,15487.0
2023-05-31 15:30:00,144.82,144.89,144.66,144.73,36628.0,143.3379,143.4072,143.1795,143.2488,36628.0
2023-05-31 15:40:00,144.74,144.84,144.59,144.65,57934.0,143.2587,143.3577,143.1103,143.1697,57934.0
2023-05-31 15:50:00,144.68,144.76,144.08,144.14,203472.0,143.1993,143.2785,142.6055,142.6649,203472.0
2023-06-01 09:30:00,144.96,145.46,144.58,145.26,36522.0,143.4765,143.9714,143.1004,143.7734,36522.0
2023-06-01 09:40:00,145.31,145.84,144.69,145.01,34242.0,143.8229,144.3475,143.2092,143.526,34242.0
2023-06-01 09:50:00,144.91,145.55,144.52,145.38,23512.0,143.427,144.0604,143.041,143.8922,23512.0
2023-06-01 10:00:00,145.4,145.71,145.12,145.12,41132.0,143.912,144.2188,143.6348,143.6348,41132.0
2023-06-01 10:10:00,145.14,145.17,144.51,144.55,19232.0,143.6546,143.6843,143.0311,143.0707,19232.0
2023-06-01 10:20:00,144.52,144.52,143.83,144.28,15216.0,143.041,143.041,142.358,142.8034,15216.0
2023-06-01 10:30:00,144.32,144.55,143.98,144.5,11236.0,142.843,143.0707,142.5065,143.0212,11236.0
2023-06-01 10:40:00,144.49,145.36,144.42,145.18,24991.0,143.0113,143.8724,142.942,143.6942,24991.0
2023-06-01 10:50:00,145.19,145.19,144.89,145.1,9409.0,143.7041,143.7041,143.4072,143.615,9409.0
2023-06-01 11:00:00,145.13,145.23,144.93,145.16,10788.0,143.6447,143.7437,143.4468,143.6744,10788.0
2023-06-01 11:10:00,145.14,145.85,145.14,145.7,34524.0,143.6546,144.3574,143.6546,144.2089,34524.0
2023-06-01 11:20:00,145.66,146.09,145.56,145.89,21714.0,144.1693,144.5949,144.0703,144.397,21714.0
2023-06-01 11:30:00,145.93,146.32,145.93,146.02,19159.0,144.4366,144.8226,144.4366,144.5256,19159.0
2023-06-01 11:40:00,146.01,146.3,146.0,146.23,28520.0,144.5157,144.8028,144.5058,144.7335,28520.0
2023-06-01 11:50:00,146.11,146.38,146.05,146.35,15962.0,144.6147,144.8819,144.5553,144.8523,15962.0
2023-06-01 12:00:00,146.38,146.65,146.38,146.48,20444.0,144.8819,145.1492,144.8819,144.9809,20444.0
2023-06-01 12:10:00,146.52,146.85,146.44,146.85,9592.0,145.0205,145.3471,144.9413,145.3471,9592.0
2023-06-01 12:20:00,146.85,147.01,146.55,146.61,19062.0,145.3471,145.5055,145.0502,145.1096,19062.0
2023-06-01 12:30:00,146.6,146.69,146.43,146.69,10965.0,145.0997,145.1888,144.9314,145.1888,10965.0
2023-06-01 12:40:00,146.67,146.67,146.38,146.53,5157.0,145.169,145.169,144.8819,145.0304,5157.0
2023-06-01 12:50:00,146.51,146.65,146.43,146.65,5662.0,145.0106,145.1492,144.9314,145.1492,5662.0
2023-06-01 13:00:00,146.69,146.85,146.57,146.71,5600.0,145.1888,145.3471,145.07,145.2086,5600.0
2023-06-01 13:10:00,146.69,146.95,146.69,146.81,7204.0,145.1888,145.4461,145.1888,145.3075,7204.0
2023-06-01 13:20:00,146.82,146.95,146.62,146.66,9558.0,145.3174,145.4461,145.1195,145.1591,9558.0
2023-06-01 13:30:00,146.6,146.79,146.54,146.79,3989.0,145.0997,145.2878,145.0403,145.2878,3989.0
2023-06-01 13:40:00,146.72,147.02,146.72,147.01,3006.0,145.2185,145.5154,145.2185,145.5055,3006.0
2023-06-01 13:50:00,147.04,147.08,146.9,147.08,6194.0,145.5352,145.5748,145.3966,145.5748,6194.0
2023-06-01 14:00:00,147.02,147.29,146.98,147.24,6019.0,145.5154,145.7826,145.4758,145.7331,6019.0
2023-06-01 14:10:00,147.24,147.3,147.13,147.13,6400.0,145.7331,145.7925,145.6243,145.6243,6400.0
2023-06-01 14:20:00,147.15,147.35,147.12,147.15,8198.0,145.6441,145.842,145.6144,145.6441,8198.0
2023-06-01 14:30:00,147.18,147.2,147.04,147.11,8601.0,145.6738,145.6936,145.5352,145.6045,8601.0
2023-06-01 14:40:00,147.1,147.24,147.01,147.17,17237.0,145.5946,145.7331,145.5055,145.6639,17237.0
2023-06-01 14:50:00,147.18,147.35,147.15,147.17,13972.0,145.6738,145.842,145.6441,145.6639,13972.0
2023-06-01 15:00:00,147.17,147.57,147.14,147.53,22416.0,145.6639,146.0598,145.6342,146.0202,22416.0
2023-06-01 15:10:00,147.53,147.79,147.49,147.64,23830.0,146.0202,146.2775,145.9806,146.1291,23830.0
2023-06-01 15:20:00,147.61,147.62,146.99,147.01,21463.0,146.0994,146.1093,145.4857,145.5055,21463.0
2023-06-01 15:30:00,147.0,147.04,146.39,146.48,39690.0,145.4956,145.5352,144.8918,144.9809,39690.0
2023-06-01 15:40:00,146.43,146.8,146.32,146.74,29309.0,144.9314,145.2976,144.8226,145.2383,29309.0
2023-06-01 15:50:00,146.77,146.85,146.41,146.46,75838.0,145.268,145.3471,144.9116,144.9611,75838.0
2023-06-02 09:30:00,147.75,148.16,147.16,147.32,29440.0,146.2379,146.6437,145.654,145.8123,29440.0
2023-06-02 09:40:00,147.37,147.86,146.14,146.5,37154.0,145.8618,146.3468,144.6444,145.0007,37154.0
2023-06-02 09:50:00,146.47,146.53,145.45,145.49,82290.0,144.971,145.0304,143.9615,144.0011,82290.0
2023-06-02 10:00:00,145.5,145.96,145.34,145.38,55677.0,144.011,144.4662,143.8526,143.8922,55677.0
2023-06-02 10:10:00,145.37,146.0,145.37,146.0,44005.0,143.8823,144.5058,143.8823,144.5058,44005.0
2023-06-02 10:20:00,146.04,146.21,145.43,146.2,15484.0,144.5454,144.7137,143.9417,144.7038,15484.0
2023-06-02 10:30:00,146.12,146.25,145.79,146.16,12759.0,144.6246,144.7533,144.298,144.6642,12759.0
2023-06-02 10:40:00,146.18,146.78,146.18,146.45,15051.0,144.684,145.2779,144.684,144.9512,15051.0
2023-06-02 10:50:00,146.4,146.72,146.35,146.66,11575.0,144.9017,145.2185,144.8523,145.1591,11575.0
2023-06-02 11:00:00,146.7,146.86,146.57,146.72,15180.0,145.1987,145.357,145.07,145.2185,15180.0
2023-06-02 11:10:00,146.71,146.79,146.26,146.26,12361.0,145.2086,145.2878,144.7632,144.7632,12361.0
2023-06-02 11:20:00,146.27,146.74,146.23,146.64,9499.0,144.7731,145.2383,144.7335,145.1393,9499.0
2023-06-02 11:30:00,146.64,146.68,146.32,146.41,4400.0,145.1393,145.1789,144.8226,144.9116,4400.0
2023-06-02 11:40:00,146.51,146.68,146.32,146.35,14954.0,145.0106,145.1789,144.8226,144.8523,14954.0
2023-06-02 11:50:00,146.29,146.29,145.99,146.18,14994.0,144.7929,144.7929,144.4959,144.684,14994.0
2023-06-02 12:00:00,146.24,146.27,146.0,146.15,7002.0,144.7434,144.7731,144.5058,144.6543,7002.0
2023-06-02 12:10:00,146.14,146.26,145.94,146.26,11509.0,144.6444,144.7632,144.4465,144.7632,11509.0
2023-06-02 12:20:00,146.29,146.4,146.27,146.27,5526.0,144.7929,144.9017,144.7731,144.7731,5526.0
2023-06-02 12:30:00,146.32,146.4,146.23,146.3,3439.0,144.8226,144.9017,144.7335,144.8028,3439.0
2023-06-02 12:40:00,146.37,146.61,146.35,146.53,6435.0,144.872,145.1096,144.8523,145.0304,6435.0
2023-06-02 12:50:00,146.54,146.59,146.2,146.21,6700.0,145.0403,145.0898,144.7038,144.7137,6700.0
2023-06-02 13:00:00,146.2,146.4,146.02,146.39,3049.0,144.7038,144.9017,144.5256,144.8918,3049.0
2023-06-02 13:10:00,146.37,146.37,146.13,146.23,7340.0,144.872,144.872,144.6345,144.7335,7340.0
2023-06-02 13:20:00,146.25,146.49,146.23,146.45,4822.0,144.7533,144.9908,144.7335,144.9512,4822.0
2023-06-02 13:30:00,146.41,146.41,146.09,146.09,4136.0,144.9116,144.9116,144.5949,144.5949,4136.0
2023-06-02 13:40:00,146.15,146.28,146.11,146.24,3363.0,144.6543,144.783,144.6147,144.7434,3363.0
2023-06-02 13:50:00,146.26,146.27,146.13,146.2,4400.0,144.7632,144.7731,144.6345,144.7038,4400.0
2023-06-02 14:00:00,146.18,146.31,145.76,145.97,10539.0,144.684,144.8127,144.2683,144.4761,10539.0
2023-06-02 14:10:00,146.0,146.0,145.7,145.83,4000.0,144.5058,144.5058,144.2089,144.3376,4000.0
2023-06-02 14:20:00,145.84,146.09,145.84,145.94,7258.0,144.3475,144.5949,144.3475,144.4465,7258.0
2023-06-02 14:30:00,146.0,146.23,145.97,146.1,6917.0,144.5058,144.7335,144.4761,144.6048,6917.0
2023-06-02 14:40:00,146.09,146.16,145.97,146.07,7663.0,144.5949,144.6642,144.4761,144.5751,7663.0
2023-06-02 14:50:00,146.04,146.13,145.86,145.92,5080.0,144.5454,144.6345,144.3673,144.4267,5080.0
2023-06-02 15:00:00,145.96,146.18,145.96,146.07,8646.0,144.4662,144.684,144.4662,144.5751,8646.0
2023-06-02 15:10:00,146.03,146.17,145.95,146.05,9332.0,144.5355,144.6741,144.4563,144.5553,9332.0
2023-06-02 15:20:00,146.03,146.24,145.93,145.93,10114.0,144.5355,144.7434,144.4366,144.4366,10114.0
2023-06-02 15:30:00,145.9,146.13,145.78,146.02,16222.0,144.4069,144.6345,144.2881,144.5256,16222.0
2023-06-02 15:40:00,146.04,146.17,145.92,146.15,14726.0,144.5454,144.6741,144.4267,144.6543,14726.0
2023-06-02 15:50:00,146.11,146.2,146.02,146.08,48327.0,144.6147,144.7038,144.5256,144.585,48327.0
2023-06-05 09:30:00,145.4,145.47,144.82,145.08,11959.0,143.912,143.9813,143.3379,143.5953,11959.0
2023-06-05 09:40:00,145.15,145.71,145.11,145.15,15255.0,143.6645,144.2188,143.6249,143.6645,15255.0
2023-06-05 09:50:00,145.09,145.09,144.06,144.08,13800.0,143.6051,143.6051,142.5857,142.6055,13800.0
2023-06-05 10:00:00,144.0,144.56,144.0,144.18,17271.0,142.5263,143.0806,142.5263,142.7045,17271.0
2023-06-05 10:10:00,144.18,144.53,143.79,144.35,23052.0,142.7045,143.0509,142.3185,142.8727,23052.0
2023-06-05 10:20:00,144.4,144.51,144.03,144.13,16878.0,142.9222,143.0311,142.556,142.655,16878.0
2023-06-05 10:30:00,144.16,144.43,144.04,144.12,5886.0,142.6847,142.9519,142.5659,142.6451,5886.0
2023-06-05 10:40:00,144.05,144.5,144.0,144.23,5299.0,142.5758,143.0212,142.5263,142.754,5299.0
2023-06-05 10:50:00,144.27,144.86,144.27,144.79,8799.0,142.7935,143.3775,142.7935,143.3082,8799.0
2023-06-05 11:00:00,144.82,144.92,144.54,144.92,6927.0,143.3379,143.4369,143.0608,143.4369,6927.0
2023-06-05 11:10:00,144.89,144.99,144.72,144.86,14975.0,143.4072,143.5062,143.2389,143.3775,14975.0
2023-06-05 11:20:00,144.87,145.0,144.79,144.95,37563.0,143.3874,143.5161,143.3082,143.4666,37563.0
2023-06-05 11:30:00,144.95,145.12,144.7,144.87,11613.0,143.4666,143.6348,143.2191,143.3874,11613.0
2023-06-05 11:40:00,144.87,144.99,144.8,144.86,10178.0,143.3874,143.5062,143.3181,143.3775,10178.0
2023-06-05 11:50:00,144.86,144.97,144.76,144.79,6516.0,143.3775,143.4864,143.2785,143.3082,6516.0
2023-06-05 12:00:00,144.79,144.89,144.54,144.85,7831.0,143.3082,143.4072,143.0608,143.3676,7831.0
2023-06-05 12:10:00,144.87,145.13,144.81,145.1,6579.0,143.3874,143.6447,143.328,143.615,6579.0
2023-06-05 12:20:00,145.07,145.08,144.94,145.07,5375.0,143.5854,143.5953,143.4567,143.5854,5375.0
2023-06-05 12:30:00,145.04,145.06,144.88,144.97,3994.0,143.5557,143.5755,143.3973,143.4864,3994.0
2023-06-05 12:40:00,144.99,145.14,144.94,145.09,6403.0,143.5062,143.6546,143.4567,143.6051,6403.0
2023-06-05 12:50:00,145.1,145.19,145.03,145.07,3624.0,143.615,143.7041,143.5458,143.5854,3624.0
2023-06-05 13:00:00,145.14,145.18,145.09,145.09,2700.0,143.6546,143.6942,143.6051,143.6051,2700.0
2023-06-05 13:10:00,145.16,145.16,144.73,144.8,12352.0,143.6744,143.6744,143.2488,143.3181,12352.0
2023-06-05 13:20:00,144.84,144.94,144.64,144.7,5801.0,143.3577,143.4567,143.1598,143.2191,5801.0
2023-06-05 13:30:00,144.66,144.71,144.37,144.45,10549.0,143.1795,143.229,142.8925,142.9717,10549.0
2023-06-05 13:40:00,144.44,144.55,144.28,144.31,5702.0,142.9618,143.0707,142.8034,142.8331,5702.0
2023-06-05 13:50:00,144.31,144.41,144.28,144.35,7278.0,142.8331,142.9321,142.8034,142.8727,7278.0
2023-06-05 14:00:00,144.37,144.47,144.14,144.3,9656.0,142.8925,142.9915,142.6649,142.8232,9656.0
2023-06-05 14:10:00,144.3,144.34,144.14,144.29,4937.0,142.8232,142.8628,142.6649,142.8133,4937.0
2023-06-05 14:20:00,144.28,144.3,144.04,144.1,8041.0,142.8034,142.8232,142.5659,142.6253,8041.0
2023-06-05 14:30:00,144.15,144.15,143.63,143.71,29795.0,142.6748,142.6748,142.1601,142.2393,29795.0
2023-06-05 14:40:00,143.7,143.92,143.63,143.92,37051.0,142.2294,142.4471,142.1601,142.4471,37051.0
2023-06-05 14:50:00,143.86,144.29,143.75,144.21,21369.0,142.3877,142.8133,142.2789,142.7342,21369.0
2023-06-05 15:00:00,144.17,144.27,143.82,143.95,26091.0,142.6946,142.7935,142.3481,142.4768,26091.0
2023-06-05 15:10:00,143.96,144.36,143.9,144.27,15330.0,142.4867,142.8826,142.4273,142.7935,15330.0
2023-06-05 15:20:00,144.32,144.45,144.2,144.36,13349.0,142.843,142.9717,142.7243,142.8826,13349.0
2023-06-05 15:30:00,144.34,144.5,144.25,144.44,23178.0,142.8628,143.0212,142.7737,142.9618,23178.0
2023-06-05 15:40:00,144.46,144.6,144.31,144.5,17569.0,142.9816,143.1202,142.8331,143.0212,17569.0
2023-06-05 15:50:00,144.54,144.62,144.25,144.25,49823.0,143.0608,143.14,142.7737,142.7737,49823.0
2023-06-06 09:30:00,143.28,144.01,143.0,143.99,52310.0,141.8137,142.5362,141.5365,142.5164,52310.0
2023-06-06 09:40:00,144.06,144.7,143.99,144.6,55719.0,142.5857,143.2191,142.5164,143.1202,55719.0
2023-06-06 09:50:00,144.6,144.79,144.07,144.6,29615.0,143.1202,143.3082,142.5956,143.1202,29615.0
2023-06-06 10:00:00,144.66,144.72,144.2,144.66,37241.0,143.1795,143.2389,142.7243,143.1795,37241.0
2023-06-06 10:10:00,144.59,144.74,144.3,144.63,24473.0,143.1103,143.2587,142.8232,143.1499,24473.0
2023-06-06 10:20:00,144.63,144.8,144.4,144.49,15939.0,143.1499,143.3181,142.9222,143.0113,15939.0
2023-06-06 10:30:00,144.43,144.58,144.28,144.37,10437.0,142.9519,143.1004,142.8034,142.8925,10437.0
2023-06-06 10:40:00,144.32,145.05,144.31,145.05,14226.0,142.843,143.5656,142.8331,143.5656,14226.0
2023-06-06 10:50:00,145.06,145.55,144.99,145.5,60342.0,143.5755,144.0604,143.5062,144.011,60342.0
2023-06-06 11:00:00,145.55,145.79,145.4,145.72,12692.0,144.0604,144.298,143.912,144.2287,12692.0
2023-06-06 11:10:00,145.72,146.0,145.67,145.94,13775.0,144.2287,144.5058,144.1792,144.4465,13775.0
2023-06-06 11:20:00,146.0,146.0,145.25,145.55,18946.0,144.5058,144.5058,143.7635,144.0604,18946.0
2023-06-06 11:30:00,145.56,145.84,145.56,145.74,7252.0,144.0703,144.3475,144.0703,144.2485,7252.0
2023-06-06 11:40:00,145.73,146.04,145.65,145.97,14777.0,144.2386,144.5454,144.1594,144.4761,14777.0
2023-06-06 11:50:00,145.98,146.01,145.81,145.9,10449.0,144.486,144.5157,144.3178,144.4069,10449.0
2023-06-06 12:00:00,145.92,146.15,145.76,145.76,5582.0,144.4267,144.6543,144.2683,144.2683,5582.0
2023-06-06 12:10:00,145.85,145.85,145.68,145.72,8969.0,144.3574,144.3574,144.1891,144.2287,8969.0
2023-06-06 12:20:00,145.74,145.89,145.7,145.76,5200.0,144.2485,144.397,144.2089,144.2683,5200.0
2023-06-06 12:30:00,145.76,145.76,145.19,145.19,8431.0,144.2683,144.2683,143.7041,143.7041,8431.0
2023-06-06 12:40:00,145.18,145.18,144.86,144.86,4435.0,143.6942,143.6942,143.3775,143.3775,4435.0
2023-06-06 12:50:00,144.86,144.87,144.34,144.43,12200.0,143.3775,143.3874,142.8628,142.9519,12200.0
2023-06-06 13:00:00,144.43,144.66,144.37,144.66,10748.0,142.9519,143.1795,142.8925,143.1795,10748.0
2023-06-06 13:10:00,144.7,144.88,144.66,144.78,10443.0,143.2191,143.3973,143.1795,143.2983,10443.0
2023-06-06 13:20:00,144.72,144.85,144.46,144.74,23669.0,143.2389,143.3676,142.9816,143.2587,23669.0
2023-06-06 13:30:00,144.76,144.88,144.68,144.81,8608.0,143.2785,143.3973,143.1993,143.328,8608.0
2023-06-06 13:40:00,144.81,144.92,144.7,144.88,7019.0,143.328,143.4369,143.2191,143.3973,7019.0
2023-06-06 13:50:00,144.89,144.93,144.44,144.56,9778.0,143.4072,143.4468,142.9618,143.0806,9778.0
2023-06-06 14:00:00,144.6,144.68,144.45,144.68,14421.0,143.1202,143.1993,142.9717,143.1993,14421.0
2023-06-06 14:10:00,144.75,144.85,144.7,144.7,3788.0,143.2686,143.3676,143.2191,143.2191,3788.0
2023-06-06 14:20:00,144.64,144.85,144.46,144.85,6361.0,143.1598,143.3676,142.9816,143.3676,6361.0
2023-06-06 14:30:00,144.84,144.88,144.65,144.71,3064.0,143.3577,143.3973,143.1697,143.229,3064.0
2023-06-06 14:40:00,144.65,144.98,144.65,144.98,2195.0,143.1697,143.4963,143.1697,143.4963,2195.0
2023-06-06 14:50:00,144.99,145.14,144.99,145.01,8131.0,143.5062,143.6546,143.5062,143.526,8131.0
2023-06-06 15:00:00,145.04,145.3,145.03,145.23,10841.0,143.5557,143.813,143.5458,143.7437,10841.0
2023-06-06 15:10:00,145.22,145.28,145.14,145.25,6710.0,143.7338,143.7932,143.6546,143.7635,6710.0
2023-06-06 15:20:00,145.26,145.37,145.19,145.27,12359.0,143.7734,143.8823,143.7041,143.7833,12359.0
2023-06-06 15:30:00,145.28,145.32,144.92,144.95,17179.0,143.7932,143.8328,143.4369,143.4666,17179.0
2023-06-06 15:40:00,144.99,145.27,144.91,145.07,43163.0,143.5062,143.7833,143.427,143.5854,43163.0
2023-06-06 15:50:00,145.04,145.47,145.03,145.39,75903.0,143.5557,143.9813,143.5458,143.9021,75903.0
2023-06-07 09:30:00,146.45,147.1,146.41,146.46,32254.0,144.9512,145.5946,144.9116,144.9611,32254.0
2023-06-07 09:40:00,146.45,147.39,146.28,147.25,88749.0,144.9512,145.8816,144.783,145.743,88749.0
2023-06-07 09:50:00,147.11,147.55,146.87,147.37,125213.0,145.6045,146.04,145.3669,145.8618,125213.0
2023-06-07 10:00:00,147.31,147.9,147.21,147.79,114005.0,145.8024,146.3864,145.7035,146.2775,114005.0
2023-06-07 10:10:00,147.77,148.13,147.48,147.69,131773.0,146.2577,146.614,145.9707,146.1785,131773.0
2023-06-07 10:20:00,147.65,147.71,146.9,147.28,31984.0,146.139,146.1983,145.3966,145.7727,31984.0
2023-06-07 10:30:00,147.21,147.42,146.46,146.78,23075.0,145.7035,145.9113,144.9611,145.2779,23075.0
2023-06-07 10:40:00,146.74,146.79,146.18,146.26,23610.0,145.2383,145.2878,144.684,144.7632,23610.0
2023-06-07 10:50:00,146.25,146.28,145.76,146.08,10667.0,144.7533,144.783,144.2683,144.585,10667.0
2023-06-07 11:00:00,146.06,146.55,146.0,146.49,12520.0,144.5652,145.0502,144.5058,144.9908,12520.0
2023-06-07 11:10:00,146.5,146.5,145.93,146.19,10190.0,145.0007,145.0007,144.4366,144.6939,10190.0
2023-06-07 11:20:00,146.11,146.54,146.11,146.51,6162.0,144.6147,145.0403,144.6147,145.0106,6162.0
2023-06-07 11:30:00,146.51,146.9,146.51,146.74,7088.0,145.0106,145.3966,145.0106,145.2383,7088.0
2023-06-07 11:40:00,146.66,147.01,146.43,146.97,20864.0,145.1591,145.5055,144.9314,145.4659,20864.0
2023-06-07 11:50:00,146.96,146.96,146.19,146.19,16458.0,145.456,145.456,144.6939,144.6939,16458.0
2023-06-07 12:00:00,146.22,146.56,146.22,146.44,8553.0,144.7236,145.0601,144.7236,144.9413,8553.0
2023-06-07 12:10:00,146.38,146.48,145.93,146.04,26055.0,144.8819,144.9809,144.4366,144.5454,26055.0
2023-06-07 12:20:00,145.93,145.93,145.2,145.35,20394.0,144.4366,144.4366,143.714,143.8625,20394.0
2023-06-07 12:30:00,145.44,145.65,145.36,145.65,7658.0,143.9516,144.1594,143.8724,144.1594,7658.0
2023-06-07 12:40:00,145.62,145.84,145.59,145.77,7357.0,144.1297,144.3475,144.1,144.2782,7357.0
2023-06-07 12:50:00,145.71,145.71,145.16,145.23,17722.0,144.2188,144.2188,143.6744,143.7437,17722.0
2023-06-07 13:00:00,145.23,145.33,145.04,145.31,15582.0,143.7437,143.8427,143.5557,143.8229,15582.0
2023-06-07 13:10:00,145.32,145.38,144.76,144.78,21844.0,143.8328,143.8922,143.2785,143.2983,21844.0
2023-06-07 13:20:00,144.82,144.96,144.58,144.84,18292.0,143.3379,143.4765,143.1004,143.3577,18292.0
2023-06-07 13:30:00,144.83,144.91,144.43,144.48,7429.0,143.3478,143.427,142.9519,143.0014,7429.0
2023-06-07 13:40:00,144.49,144.8,144.47,144.57,10292.0,143.0113,143.3181,142.9915,143.0905,10292.0
2023-06-07 13:50:00,144.59,144.92,144.53,144.86,5719.0,143.1103,143.4369,143.0509,143.3775,5719.0
2023-06-07 14:00:00,144.9,145.09,144.9,145.03,4728.0,143.4171,143.6051,143.4171,143.5458,4728.0
2023-06-07 14:10:00,145.0,145.22,144.78,145.21,8866.0,143.5161,143.7338,143.2983,143.7239,8866.0
2023-06-07 14:20:00,145.24,145.27,144.92,145.09,3261.0,143.7536,143.7833,143.4369,143.6051,3261.0
2023-06-07 14:30:00,145.08,145.13,144.54,144.9,10356.0,143.5953,143.6447,143.0608,143.4171,10356.0
2023-06-07 14:40:00,144.86,144.9,144.53,144.57,13877.0,143.3775,143.4171,143.0509,143.0905,13877.0
2023-06-07 14:50:00,144.56,144.94,144.53,144.94,7364.0,143.0806,143.4567,143.0509,143.4567,7364.0
2023-06-07 15:00:00,145.0,145.14,144.86,144.89,9257.0,143.5161,143.6546,143.3775,143.4072,9257.0
2023-06-07 15:10:00,144.88,144.88,144.55,144.63,10557.0,143.3973,143.3973,143.0707,143.1499,10557.0
2023-06-07 15:20:00,144.71,144.99,144.53,144.77,13636.0,143.229,143.5062,143.0509,143.2884,13636.0
2023-06-07 15:30:00,144.76,144.93,144.35,144.42,42039.0,143.2785,143.4468,142.8727,142.942,42039.0
2023-06-07 15:40:00,144.43,144.49,144.17,144.23,50450.0,142.9519,143.0113,142.6946,142.754,50450.0
2023-06-07 15:50:00,144.25,144.71,144.25,144.54,133933.0,142.7737,143.229,142.7737,143.0608,133933.0
2023-06-08 09:30:00,144.82,145.26,144.49,144.7,25114.0,143.3379,143.7734,143.0113,143.2191,25114.0
2023-06-08 09:40:00,144.45,145.39,144.33,144.51,22877.0,142.9717,143.9021,142.8529,143.0311,22877.0
2023-06-08 09:50:00,144.42,145.11,144.38,145.06,31046.0,142.942,143.6249,142.9024,143.5755,31046.0
2023-06-08 10:00:00,145.1,145.43,144.83,144.9,7095.0,143.615,143.9417,143.3478,143.4171,7095.0
2023-06-08 10:10:00,144.95,145.08,144.63,144.77,23910.0,143.4666,143.5953,143.1499,143.2884,23910.0
2023-06-08 10:20:00,144.78,144.96,144.47,144.68,12144.0,143.2983,143.4765,142.9915,143.1993,12144.0
2023-06-08 10:30:00,144.76,145.01,144.49,144.58,15513.0,143.2785,143.526,143.0113,143.1004,15513.0
2023-06-08 10:40:00,144.65,145.15,144.65,144.91,15293.0,143.1697,143.6645,143.1697,143.427,15293.0
2023-06-08 10:50:00,144.91,145.09,144.89,145.04,13634.0,143.427,143.6051,143.4072,143.5557,13634.0
2023-06-08 11:00:00,145.03,145.45,145.03,145.44,10703.0,143.5458,143.9615,143.5458,143.9516,10703.0
2023-06-08 11:10:00,145.43,145.49,145.28,145.39,12128.0,143.9417,144.0011,143.7932,143.9021,12128.0
2023-06-08 11:20:00,145.38,146.03,145.37,146.03,21299.0,143.8922,144.5355,143.8823,144.5355,21299.0
2023-06-08 11:30:00,146.05,146.08,145.84,145.85,14682.0,144.5553,144.585,144.3475,144.3574,14682.0
2023-06-08 11:40:00,145.85,146.1,145.83,145.94,12907.0,144.3574,144.6048,144.3376,144.4465,12907.0
2023-06-08 11:50:00,145.91,146.49,145.91,146.23,14620.0,144.4168,144.9908,144.4168,144.7335,14620.0
2023-06-08 12:00:00,146.27,146.37,146.04,146.12,12073.0,144.7731,144.872,144.5454,144.6246,12073.0
2023-06-08 12:10:00,146.12,146.35,146.09,146.1,20884.0,144.6246,144.8523,144.5949,144.6048,20884.0
2023-06-08 12:20:00,146.11,146.56,146.09,146.56,14186.0,144.6147,145.0601,144.5949,145.0601,14186.0
2023-06-08 12:30:00,146.56,146.57,146.17,146.23,11302.0,145.0601,145.07,144.6741,144.7335,11302.0
2023-06-08 12:40:00,146.21,146.27,146.01,146.02,7952.0,144.7137,144.7731,144.5157,144.5256,7952.0
2023-06-08 12:50:00,146.03,146.2,145.97,146.11,5721.0,144.5355,144.7038,144.4761,144.6147,5721.0
2023-06-08 13:00:00,146.14,146.24,146.12,146.23,2855.0,144.6444,144.7434,144.6246,144.7335,2855.0
2023-06-08 13:10:00,146.26,146.26,146.02,146.1,3700.0,144.7632,144.7632,144.5256,144.6048,3700.0
2023-06-08 13:20:00,146.16,146.16,145.7,146.0,6070.0,144.6642,144.6642,144.2089,144.5058,6070.0
2023-06-08 13:30:00,145.91,145.92,145.7,145.7,3564.0,144.4168,144.4267,144.2089,144.2089,3564.0
2023-06-08 13:40:00,145.51,145.51,145.1,145.19,1852.0,144.0209,144.0209,143.615,143.7041,1852.0
2023-06-08 13:50:00,145.23,145.58,145.21,145.53,11000.0,143.7437,144.0901,143.7239,144.0406,11000.0
2023-06-08 14:00:00,145.55,145.72,145.49,145.53,4372.0,144.0604,144.2287,144.0011,144.0406,4372.0
2023-06-08 14:10:00,145.5,145.91,145.4,145.91,6560.0,144.011,144.4168,143.912,144.4168,6560.0
2023-06-08 14:20:00,145.9,145.95,145.83,145.95,4206.0,144.4069,144.4563,144.3376,144.4563,4206.0
2023-06-08 14:30:00,145.99,146.14,145.99,146.14,4157.0,144.4959,144.6444,144.4959,144.6444,4157.0
2023-06-08 14:40:00,146.16,146.26,146.0,146.01,5513.0,144.6642,144.7632,144.5058,144.5157,5513.0
2023-06-08 14:50:00,146.01,146.26,145.98,146.22,15713.0,144.5157,144.7632,144.486,144.7236,15713.0
2023-06-08 15:00:00,146.24,146.36,146.16,146.36,16571.0,144.7434,144.8622,144.6642,144.8622,16571.0
2023-06-08 15:10:00,146.39,146.49,146.16,146.22,13992.0,144.8918,144.9908,144.6642,144.7236,13992.0
2023-06-08 15:20:00,146.22,146.34,146.12,146.13,16087.0,144.7236,144.8424,144.6246,144.6345,16087.0
2023-06-08 15:30:00,146.17,146.18,146.0,146.12,10234.0,144.6741,144.684,144.5058,144.6246,10234.0
2023-06-08 15:40:00,146.1,146.25,146.09,146.17,17420.0,144.6048,144.7533,144.5949,144.6741,17420.0
2023-06-08 15:50:00,146.18,146.35,145.98,146.13,81512.0,144.684,144.8523,144.486,144.6345,81512.0
2023-06-09 09:30:00,148.02,148.75,148.02,148.41,62985.0,146.5052,147.2277,146.5052,146.8912,62985.0
2023-06-09 09:40:00,148.44,148.64,148.25,148.33,47479.0,146.9209,147.1188,146.7328,146.812,47479.0
2023-06-09 09:50:00,148.36,149.12,148.2,148.73,25639.0,146.8417,147.5939,146.6833,147.2079,25639.0
2023-06-09 10:00:00,148.87,148.91,148.62,148.62,16754.0,147.3465,147.3861,147.099,147.099,16754.0
2023-06-09 10:10:00,148.63,148.94,148.54,148.92,19539.0,147.1089,147.4157,147.0198,147.396,19539.0
2023-06-09 10:20:00,148.95,149.03,148.51,148.6,26743.0,147.4256,147.5048,146.9901,147.0792,26743.0
2023-06-09 10:30:00,148.66,148.72,148.09,148.17,17508.0,147.1386,147.198,146.5744,146.6536,17508.0
2023-06-09 10:40:00,148.05,148.05,147.28,147.28,39000.0,146.5349,146.5349,145.7727,145.7727,39000.0
2023-06-09 10:50:00,147.27,147.73,147.1,147.73,26962.0,145.7628,146.2181,145.5946,146.2181,26962.0
2023-06-09 11:00:00,147.65,148.07,147.65,147.98,7500.0,146.139,146.5547,146.139,146.4656,7500.0
2023-06-09 11:10:00,147.99,148.17,147.8,147.86,12861.0,146.4755,146.6536,146.2874,146.3468,12861.0
2023-06-09 11:20:00,147.89,147.89,146.99,146.99,20239.0,146.3765,146.3765,145.4857,145.4857,20239.0
2023-06-09 11:30:00,146.98,147.32,146.78,147.02,32845.0,145.4758,145.8123,145.2779,145.5154,32845.0
2023-06-09 11:40:00,147.05,147.4,147.05,147.11,14213.0,145.5451,145.8915,145.5451,145.6045,14213.0
2023-06-09 11:50:00,147.08,147.15,146.71,146.73,15278.0,145.5748,145.6441,145.2086,145.2284,15278.0
2023-06-09 12:00:00,146.62,146.78,146.44,146.6,7554.0,145.1195,145.2779,144.9413,145.0997,7554.0
2023-06-09 12:10:00,146.64,146.86,146.64,146.72,6861.0,145.1393,145.357,145.1393,145.2185,6861.0
2023-06-09 12:20:00,146.77,146.77,146.19,146.38,3000.0,145.268,145.268,144.6939,144.8819,3000.0
2023-06-09 12:30:00,146.32,146.56,146.32,146.33,10477.0,144.8226,145.0601,144.8226,144.8325,10477.0
2023-06-09 12:40:00,146.26,146.66,146.17,146.66,4390.0,144.7632,145.1591,144.6741,145.1591,4390.0
2023-06-09 12:50:00,146.67,146.83,146.52,146.79,2858.0,145.169,145.3273,145.0205,145.2878,2858.0
2023-06-09 13:00:00,146.79,147.02,146.76,147.02,4698.0,145.2878,145.5154,145.2581,145.5154,4698.0
2023-06-09 13:10:00,147.0,147.01,146.85,146.92,11258.0,145.4956,145.5055,145.3471,145.4164,11258.0
2023-06-09 13:20:00,146.83,147.02,146.83,146.99,5491.0,145.3273,145.5154,145.3273,145.4857,5491.0
2023-06-09 13:30:00,147.06,147.16,146.95,147.05,11357.0,145.555,145.654,145.4461,145.5451,11357.0
2023-06-09 13:40:00,147.08,147.4,147.08,147.2,7858.0,145.5748,145.8915,145.5748,145.6936,7858.0
2023-06-09 13:50:00,147.18,147.25,147.05,147.19,4449.0,145.6738,145.743,145.5451,145.6837,4449.0
2023-06-09 14:00:00,147.25,147.25,147.07,147.07,3900.0,145.743,145.743,145.5649,145.5649,3900.0
2023-06-09 14:10:00,147.23,147.28,147.07,147.2,5802.0,145.7232,145.7727,145.5649,145.6936,5802.0
2023-06-09 14:20:00,147.23,147.43,147.15,147.26,9352.0,145.7232,145.9212,145.6441,145.7529,9352.0
2023-06-09 14:30:00,147.23,147.25,146.7,146.73,10023.0,145.7232,145.743,145.1987,145.2284,10023.0
2023-06-09 14:40:00,146.69,146.96,146.66,146.69,7100.0,145.1888,145.456,145.1591,145.1888,7100.0
2023-06-09 14:50:00,146.72,146.99,146.71,146.97,4226.0,145.2185,145.4857,145.2086,145.4659,4226.0
2023-06-09 15:00:00,146.97,147.0,146.73,146.74,11157.0,145.4659,145.4956,145.2284,145.2383,11157.0
2023-06-09 15:10:00,146.77,146.8,146.56,146.8,7343.0,145.268,145.2976,145.0601,145.2976,7343.0
2023-06-09 15:20:00,146.83,146.84,146.65,146.71,4965.0,145.3273,145.3372,145.1492,145.2086,4965.0
2023-06-09 15:30:00,146.69,146.81,146.55,146.63,12321.0,145.1888,145.3075,145.0502,145.1294,12321.0
2023-06-09 15:40:00,146.61,146.78,146.59,146.59,29669.0,145.1096,145.2779,145.0898,145.0898,29669.0
2023-06-09 15:50:00,146.56,146.84,146.49,146.84,72747.0,145.0601,145.3372,144.9908,145.3372,72747.0
2023-06-12 09:30:00,148.56,149.26,148.49,148.83,57023.0,147.0396,147.7325,146.9704,147.3069,57023.0
2023-06-12 09:40:00,148.82,149.25,148.49,148.74,47278.0,147.297,147.7226,146.9704,147.2178,47278.0
2023-06-12 09:50:00,148.7,148.96,148.64,148.88,15062.0,147.1782,147.4355,147.1188,147.3564,15062.0
2023-06-12 10:00:00,148.9,149.31,148.78,148.97,17375.0,147.3762,147.782,147.2574,147.4454,17375.0
2023-06-12 10:10:00,148.95,149.03,148.6,148.76,19985.0,147.4256,147.5048,147.0792,147.2376,19985.0
2023-06-12 10:20:00,148.79,149.47,148.76,149.39,18721.0,147.2673,147.9403,147.2376,147.8611,18721.0
2023-06-12 10:30:00,149.4,149.6,149.27,149.52,16528.0,147.871,148.069,147.7424,147.9898,16528.0
2023-06-12 10:40:00,149.46,149.91,149.38,149.69,17240.0,147.9304,148.3758,147.8512,148.1581,17240.0
2023-06-12 10:50:00,149.71,149.71,149.26,149.31,10761.0,148.1779,148.1779,147.7325,147.782,10761.0
2023-06-12 11:00:00,149.29,149.43,149.16,149.21,10421.0,147.7622,147.9007,147.6335,147.683,10421.0
2023-06-12 11:10:00,149.28,149.54,149.18,149.54,8476.0,147.7523,148.0096,147.6533,148.0096,8476.0
2023-06-12 11:20:00,149.54,149.69,149.4,149.66,10422.0,148.0096,148.1581,147.871,148.1284,10422.0
2023-06-12 11:30:00,149.69,150.13,149.68,150.01,26864.0,148.1581,148.5936,148.1482,148.4748,26864.0
2023-06-12 11:40:00,150.05,150.21,150.01,150.13,52337.0,148.5144,148.6728,148.4748,148.5936,52337.0
2023-06-12 11:50:00,150.16,150.3,150.04,150.21,6896.0,148.6233,148.7618,148.5045,148.6728,6896.0
2023-06-12 12:00:00,150.21,150.21,149.85,149.9,6098.0,148.6728,148.6728,148.3164,148.3659,6098.0
2023-06-12 12:10:00,149.89,149.97,149.8,149.84,3639.0,148.356,148.4352,148.2669,148.3065,3639.0
2023-06-12 12:20:00,149.87,150.03,149.81,149.94,4485.0,148.3362,148.4946,148.2768,148.4055,4485.0
2023-06-12 12:30:00,149.99,150.18,149.99,150.04,10775.0,148.455,148.6431,148.455,148.5045,10775.0
2023-06-12 12:40:00,150.03,150.03,149.78,149.78,5563.0,148.4946,148.4946,148.2472,148.2472,5563.0
2023-06-12 12:50:00,149.86,150.06,149.86,150.06,4500.0,148.3263,148.5243,148.3263,148.5243,4500.0
2023-06-12 13:00:00,150.07,150.12,149.99,150.06,3500.0,148.5342,148.5837,148.455,148.5243,3500.0
2023-06-12 13:10:00,150.07,150.07,149.86,149.88,1598.0,148.5342,148.5342,148.3263,148.3461,1598.0
2023-06-12 13:20:00,149.95,150.08,149.93,149.98,2538.0,148.4154,148.5441,148.3956,148.4451,2538.0
2023-06-12 13:30:00,149.97,150.12,149.97,150.02,2776.0,148.4352,148.5837,148.4352,148.4847,2776.0
2023-06-12 13:40:00,150.05,150.4,150.05,150.3,9789.0,148.5144,148.8608,148.5144,148.7618,9789.0
2023-06-12 13:50:00,150.25,150.42,150.16,150.42,10816.0,148.7123,148.8806,148.6233,148.8806,10816.0
2023-06-12 14:00:00,150.41,150.48,150.31,150.48,7535.0,148.8707,148.94,148.7717,148.94,7535.0
2023-06-12 14:10:00,150.44,150.63,150.44,150.51,7621.0,148.9004,149.0885,148.9004,148.9697,7621.0
2023-06-12 14:20:00,150.5,150.51,150.38,150.46,5836.0,148.9598,148.9697,148.841,148.9202,5836.0
2023-06-12 14:30:00,150.37,150.51,150.34,150.39,4142.0,148.8311,148.9697,148.8014,148.8509,4142.0
2023-06-12 14:40:00,150.37,150.59,150.37,150.56,8138.0,148.8311,149.0489,148.8311,149.0192,8138.0
2023-06-12 14:50:00,150.56,150.69,150.49,150.65,38800.0,149.0192,149.1478,148.9499,149.1082,38800.0
2023-06-12 15:00:00,150.66,150.83,150.51,150.82,4774.0,149.1181,149.2864,148.9697,149.2765,4774.0
2023-06-12 15:10:00,150.78,151.15,150.77,150.95,17266.0,149.2369,149.6031,149.227,149.4052,17266.0
2023-06-12 15:20:00,150.94,151.1,150.85,151.05,21946.0,149.3953,149.5536,149.3062,149.5042,21946.0
2023-06-12 15:30:00,151.04,151.32,150.87,151.32,24643.0,149.4943,149.7714,149.326,149.7714,24643.0
2023-06-12 15:40:00,151.27,151.44,151.01,151.13,45438.0,149.7219,149.8902,149.4646,149.5833,45438.0
2023-06-12 15:50:00,151.15,151.34,151.02,151.31,153401.0,149.6031,149.7912,149.4745,149.7615,153401.0
2023-06-13 09:30:00,153.89,154.29,153.17,153.46,51630.0,152.3151,152.711,151.6025,151.8895,51630.0
2023-06-13 09:40:00,153.49,153.49,152.18,152.5,45978.0,151.9192,151.9192,150.6226,150.9393,45978.0
2023-06-13 09:50:00,152.36,152.91,151.98,152.13,33599.0,150.8007,151.3451,150.4246,150.5731,33599.0
2023-06-13 10:00:00,152.1,152.41,151.65,151.9,30441.0,150.5434,150.8502,150.098,150.3455,30441.0
2023-06-13 10:10:00,151.92,151.99,151.4,151.96,29440.0,150.3653,150.4345,149.8506,150.4048,29440.0
2023-06-13 10:20:00,151.96,152.33,151.83,151.99,25557.0,150.4048,150.7711,150.2762,150.4345,25557.0
2023-06-13 10:30:00,151.95,152.62,151.68,152.61,21025.0,150.3949,151.0581,150.1277,151.0482,21025.0
2023-06-13 10:40:00,152.62,153.0,152.54,153.0,15084.0,151.0581,151.4342,150.9789,151.4342,15084.0
2023-06-13 10:50:00,152.99,153.33,152.86,153.21,19628.0,151.4243,151.7608,151.2956,151.642,19628.0
2023-06-13 11:00:00,153.2,153.51,153.09,153.43,12164.0,151.6322,151.939,151.5233,151.8598,12164.0
2023-06-13 11:10:00,153.43,153.91,153.32,153.88,23659.0,151.8598,152.3349,151.7509,152.3052,23659.0
2023-06-13 11:20:00,153.85,154.2,153.71,153.75,20413.0,152.2755,152.6219,152.1369,152.1765,20413.0
2023-06-13 11:30:00,153.78,153.8,153.3,153.3,60000.0,152.2062,152.226,151.7311,151.7311,60000.0
2023-06-13 11:40:00,153.32,153.57,153.2,153.47,14971.0,151.7509,151.9984,151.6322,151.8994,14971.0
2023-06-13 11:50:00,153.5,153.82,153.32,153.33,10989.0,151.9291,152.2458,151.7509,151.7608,10989.0
2023-06-13 12:00:00,153.34,153.69,153.08,153.69,6107.0,151.7707,152.1171,151.5134,152.1171,6107.0
2023-06-13 12:10:00,153.71,153.79,153.56,153.56,2764.0,152.1369,152.2161,151.9885,151.9885,2764.0
2023-06-13 12:20:00,153.46,153.53,153.3,153.51,2100.0,151.8895,151.9588,151.7311,151.939,2100.0
2023-06-13 12:30:00,153.47,153.77,153.47,153.73,4570.0,151.8994,152.1963,151.8994,152.1567,4570.0
2023-06-13 12:40:00,153.78,153.85,153.57,153.64,3729.0,152.2062,152.2755,151.9984,152.0676,3729.0
2023-06-13 12:50:00,153.6,153.97,153.6,153.95,5464.0,152.0281,152.3943,152.0281,152.3745,5464.0
2023-06-13 13:00:00,153.95,154.09,153.51,153.61,9958.0,152.3745,152.513,151.939,152.038,9958.0
2023-06-13 13:10:00,153.49,153.61,153.09,153.61,11508.0,151.9192,152.038,151.5233,152.038,11508.0
2023-06-13 13:20:00,153.6,153.68,153.34,153.54,5396.0,152.0281,152.1072,151.7707,151.9687,5396.0
2023-06-13 13:30:00,153.53,153.84,153.53,153.84,4999.0,151.9588,152.2656,151.9588,152.2656,4999.0
2023-06-13 13:40:00,153.82,153.96,153.8,153.87,2882.0,152.2458,152.3844,152.226,152.2953,2882.0
2023-06-13 13:50:00,153.87,153.91,153.58,153.7,5300.0,152.2953,152.3349,152.0083,152.127,5300.0
2023-06-13 14:00:00,153.74,153.82,153.54,153.56,13196.0,152.1666,152.2458,151.9687,151.9885,13196.0
2023-06-13 14:10:00,153.55,153.56,153.21,153.38,17288.0,151.9786,151.9885,151.642,151.8103,17288.0
2023-06-13 14:20:00,153.42,153.42,152.0,152.3,36248.0,151.8499,151.8499,150.4444,150.7414,36248.0
2023-06-13 14:30:00,152.26,152.59,152.09,152.59,17663.0,150.7018,151.0284,150.5335,151.0284,17663.0
2023-06-13 14:40:00,152.56,152.76,152.41,152.62,8581.0,150.9987,151.1967,150.8502,151.0581,8581.0
2023-06-13 14:50:00,152.62,153.31,152.62,153.25,14288.0,151.0581,151.741,151.0581,151.6816,14288.0
2023-06-13 15:00:00,153.32,153.48,153.08,153.41,8834.0,151.7509,151.9093,151.5134,151.84,8834.0
2023-06-13 15:10:00,153.38,153.53,153.18,153.42,9107.0,151.8103,151.9588,151.6124,151.8499,9107.0
2023-06-13 15:20:00,153.44,153.59,153.21,153.23,25409.0,151.8697,152.0182,151.642,151.6618,25409.0
2023-06-13 15:30:00,153.26,153.26,152.91,153.22,31314.0,151.6915,151.6915,151.3451,151.6519,31314.0
2023-06-13 15:40:00,153.23,153.35,153.04,153.1,39106.0,151.6618,151.7806,151.4738,151.5332,39106.0
2023-06-13 15:50:00,153.1,153.41,152.97,153.34,136141.0,151.5332,151.84,151.4045,151.7707,136141.0
2023-06-14 09:30:00,152.81,153.08,152.23,152.69,24647.0,151.2461,151.5134,150.6721,151.1274,24647.0
2023-06-14 09:40:00,152.72,153.58,152.71,153.42,78424.0,151.1571,152.0083,151.1472,151.8499,78424.0
2023-06-14 09:50:00,153.4,153.53,153.14,153.32,13896.0,151.8301,151.9588,151.5728,151.7509,13896.0
2023-06-14 10:00:00,153.35,153.46,153.0,153.44,21612.0,151.7806,151.8895,151.4342,151.8697,21612.0
2023-06-14 10:10:00,153.42,153.89,153.26,153.81,27740.0,151.8499,152.3151,151.6915,152.2359,27740.0
2023-06-14 10:20:00,153.84,153.9,153.42,153.52,13485.0,152.2656,152.325,151.8499,151.9489,13485.0
2023-06-14 10:30:00,153.55,153.91,153.49,153.78,15854.0,151.9786,152.3349,151.9192,152.2062,15854.0
2023-06-14 10:40:00,153.78,154.04,153.77,154.01,11026.0,152.2062,152.4636,152.1963,152.4339,11026.0
2023-06-14 10:50:00,154.07,154.22,153.92,153.92,23744.0,152.4932,152.6417,152.3448,152.3448,23744.0
2023-06-14 11:00:00,153.92,154.09,153.66,154.07,17377.0,152.3448,152.513,152.0874,152.4932,17377.0
2023-06-14 11:10:00,154.12,154.35,154.03,154.33,11813.0,152.5427,152.7704,152.4537,152.7506,11813.0
2023-06-14 11:20:00,154.37,154.8,154.32,154.62,17828.0,152.7902,153.2158,152.7407,153.0376,17828.0
2023-06-14 11:30:00,154.59,154.72,154.49,154.72,11533.0,153.0079,153.1366,152.9089,153.1366,11533.0
2023-06-14 11:40:00,154.71,154.78,154.37,154.44,8873.0,153.1267,153.196,152.7902,152.8595,8873.0
2023-06-14 11:50:00,154.45,154.46,154.14,154.23,9825.0,152.8694,152.8793,152.5625,152.6516,9825.0
2023-06-14 12:00:00,154.23,154.39,154.06,154.21,13693.0,152.6516,152.81,152.4834,152.6318,13693.0
2023-06-14 12:10:00,154.23,154.49,154.23,154.44,6702.0,152.6516,152.9089,152.6516,152.8595,6702.0
2023-06-14 12:20:00,154.48,154.6,154.17,154.26,23180.0,152.8991,153.0178,152.5922,152.6813,23180.0
2023-06-14 12:30:00,154.2,154.33,154.14,154.32,7656.0,152.6219,152.7506,152.5625,152.7407,7656.0
2023-06-14 12:40:00,154.33,154.43,154.28,154.42,11569.0,152.7506,152.8496,152.7011,152.8397,11569.0
2023-06-14 12:50:00,154.42,154.46,154.31,154.39,6804.0,152.8397,152.8793,152.7308,152.81,6804.0
2023-06-14 13:00:00,154.32,154.33,154.08,154.08,9214.0,152.7407,152.7506,152.5031,152.5031,9214.0
2023-06-14 13:10:00,154.12,154.14,153.9,153.9,13879.0,152.5427,152.5625,152.325,152.325,13879.0
2023-06-14 13:20:00,153.89,153.98,153.77,153.8,8176.0,152.3151,152.4042,152.1963,152.226,8176.0
2023-06-14 13:30:00,153.83,154.02,153.65,153.93,8262.0,152.2557,152.4438,152.0775,152.3547,8262.0
2023-06-14 13:40:00,153.97,154.0,153.75,153.99,5616.0,152.3943,152.424,152.1765,152.4141,5616.0
2023-06-14 13:50:00,153.97,154.05,153.89,153.92,5000.0,152.3943,152.4735,152.3151,152.3448,5000.0
2023-06-14 14:00:00,153.84,153.84,152.06,152.73,28154.0,152.2656,152.2656,150.5038,151.167,28154.0
2023-06-14 14:10:00,152.83,153.25,152.52,152.82,26448.0,151.2659,151.6816,150.9591,151.256,26448.0
2023-06-14 14:20:00,152.74,153.16,152.58,153.16,32396.0,151.1769,151.5926,151.0185,151.5926,32396.0
2023-06-14 14:30:00,153.11,154.0,152.82,153.74,17239.0,151.5431,152.424,151.256,152.1666,17239.0
2023-06-14 14:40:00,153.71,154.59,153.62,154.58,23456.0,152.1369,153.0079,152.0479,152.998,23456.0
2023-06-14 14:50:00,154.54,154.82,154.16,154.37,12446.0,152.9584,153.2356,152.5823,152.7902,12446.0
2023-06-14 15:00:00,154.44,155.45,154.44,155.45,18451.0,152.8595,153.8591,152.8595,153.8591,18451.0
2023-06-14 15:10:00,155.4,155.44,154.09,154.4,9305.0,153.8096,153.8492,152.513,152.8199,9305.0
2023-06-14 15:20:00,154.3,155.26,154.3,154.71,8171.0,152.7209,153.6711,152.7209,153.1267,8171.0
2023-06-14 15:30:00,154.7,155.0,154.48,154.89,20640.0,153.1168,153.4137,152.8991,153.3049,20640.0
2023-06-14 15:40:00,154.94,154.97,154.63,154.65,41870.0,153.3543,153.384,153.0475,153.0673,41870.0
2023-06-14 15:50:00,154.66,155.71,154.19,155.66,122880.0,153.0772,154.1165,152.612,154.067,122880.0
2023-06-15 09:30:00,154.06,154.34,153.58,154.16,28446.0,152.4834,152.7605,152.0083,152.5823,28446.0
2023-06-15 09:40:00,154.26,154.45,153.8,153.93,39898.0,152.6813,152.8694,152.226,152.3547,39898.0
2023-06-15 09:50:00,153.96,154.21,153.33,153.43,42830.0,152.3844,152.6318,151.7608,151.8598,42830.0
2023-06-15 10:00:00,153.49,154.02,153.4,153.98,44391.0,151.9192,152.4438,151.8301,152.4042,44391.0
2023-06-15 10:10:00,154.1,154.27,153.55,153.65,39383.0,152.5229,152.6912,151.9786,152.0775,39383.0
2023-06-15 10:20:00,153.69,154.42,153.57,154.39,51865.0,152.1171,152.8397,151.9984,152.81,51865.0
2023-06-15 10:30:00,154.5,154.5,153.87,153.93,97900.0,152.9188,152.9188,152.2953,152.3547,97900.0
2023-06-15 10:40:00,153.9,154.66,153.9,154.47,31102.0,152.325,153.0772,152.325,152.8892,31102.0
2023-06-15 10:50:00,154.6,154.6,154.27,154.35,20103.0,153.0178,153.0178,152.6912,152.7704,20103.0
2023-06-15 11:00:00,154.33,154.66,154.15,154.36,33872.0,152.7506,153.0772,152.5724,152.7803,33872.0
2023-06-15 11:10:00,154.34,154.66,154.27,154.33,17627.0,152.7605,153.0772,152.6912,152.7506,17627.0
2023-06-15 11:20:00,154.32,154.56,154.25,154.55,16823.0,152.7407,152.9782,152.6714,152.9683,16823.0
2023-06-15 11:30:00,154.55,154.81,154.41,154.72,34718.0,152.9683,153.2257,152.8298,153.1366,34718.0
2023-06-15 11:40:00,154.8,155.0,154.46,154.55,24970.0,153.2158,153.4137,152.8793,152.9683,24970.0
2023-06-15 11:50:00,154.58,154.88,154.51,154.88,8033.0,152.998,153.295,152.9287,153.295,8033.0
2023-06-15 12:00:00,154.91,155.05,154.87,154.95,14312.0,153.3247,153.4632,153.2851,153.3642,14312.0
2023-06-15 12:10:00,154.99,155.02,154.55,154.56,5914.0,153.4038,153.4335,152.9683,152.9782,5914.0
2023-06-15 12:20:00,154.55,154.74,154.55,154.7,7320.0,152.9683,153.1564,152.9683,153.1168,7320.0
2023-06-15 12:30:00,154.8,154.82,154.39,154.68,4787.0,153.2158,153.2356,152.81,153.097,4787.0
2023-06-15 12:40:00,154.73,154.78,154.4,154.47,5902.0,153.1465,153.196,152.8199,152.8892,5902.0
2023-06-15 12:50:00,154.53,154.53,154.38,154.51,6695.0,152.9485,152.9485,152.8001,152.9287,6695.0
2023-06-15 13:00:00,154.56,154.57,154.31,154.32,1600.0,152.9782,152.9881,152.7308,152.7407,1600.0
2023-06-15 13:10:00,154.26,154.38,154.09,154.2,3525.0,152.6813,152.8001,152.513,152.6219,3525.0
2023-06-15 13:20:00,154.31,154.51,154.28,154.5,1894.0,152.7308,152.9287,152.7011,152.9188,1894.0
2023-06-15 13:30:00,154.5,154.66,154.42,154.52,14773.0,152.9188,153.0772,152.8397,152.9386,14773.0
2023-06-15 13:40:00,154.55,154.87,154.53,154.86,14238.0,152.9683,153.2851,152.9485,153.2752,14238.0
2023-06-15 13:50:00,154.8,155.07,154.75,154.95,15830.0,153.2158,153.483,153.1663,153.3642,15830.0
2023-06-15 14:00:00,154.98,155.07,154.79,154.86,13661.0,153.3939,153.483,153.2059,153.2752,13661.0
2023-06-15 14:10:00,154.85,154.9,154.47,154.47,7650.0,153.2653,153.3148,152.8892,152.8892,7650.0
2023-06-15 14:20:00,154.49,154.81,154.49,154.79,3884.0,152.9089,153.2257,152.9089,153.2059,3884.0
2023-06-15 14:30:00,154.79,155.11,154.79,154.98,10106.0,153.2059,153.5226,153.2059,153.3939,10106.0
2023-06-15 14:40:00,155.05,155.22,154.96,155.12,11466.0,153.4632,153.6315,153.3741,153.5325,11466.0
2023-06-15 14:50:00,155.19,155.75,155.19,155.59,37269.0,153.6018,154.1561,153.6018,153.9977,37269.0
2023-06-15 15:00:00,155.62,155.69,155.08,155.35,21254.0,154.0274,154.0967,153.4929,153.7601,21254.0
2023-06-15 15:10:00,155.22,155.51,155.18,155.25,15944.0,153.6315,153.9185,153.5919,153.6612,15944.0
2023-06-15 15:20:00,155.25,155.34,155.06,155.31,15773.0,153.6612,153.7503,153.4731,153.7206,15773.0
2023-06-15 15:30:00,155.32,155.44,155.1,155.1,24661.0,153.7305,153.8492,153.5127,153.5127,24661.0
2023-06-15 15:40:00,155.14,155.18,154.88,155.11,29374.0,153.5523,153.5919,153.295,153.5226,29374.0
2023-06-15 15:50:00,155.23,155.32,154.33,154.38,94065.0,153.6414,153.7305,152.7506,152.8001,94065.0
2023-06-16 09:30:00,155.72,155.88,154.12,154.27,41820.0,154.1264,154.2847,152.5427,152.6912,41820.0
2023-06-16 09:40:00,154.34,154.55,153.5,154.05,22214.0,152.7605,152.9683,151.9291,152.4735,22214.0
2023-06-16 09:50:00,154.12,154.35,153.82,153.9,22187.0,152.5427,152.7704,152.2458,152.325,22187.0
2023-06-16 10:00:00,154.15,154.62,154.06,154.59,22729.0,152.5724,153.0376,152.4834,153.0079,22729.0
2023-06-16 10:10:00,154.54,154.89,154.22,154.38,13105.0,152.9584,153.3049,152.6417,152.8001,13105.0
2023-06-16 10:20:00,154.56,154.87,154.47,154.87,9025.0,152.9782,153.2851,152.8892,153.2851,9025.0
2023-06-16 10:30:00,154.81,154.93,154.6,154.67,8199.0,153.2257,153.3444,153.0178,153.0871,8199.0
2023-06-16 10:40:00,154.68,154.68,153.95,154.15,8473.0,153.097,153.097,152.3745,152.5724,8473.0
2023-06-16 10:50:00,154.09,154.54,154.09,154.44,6800.0,152.513,152.9584,152.513,152.8595,6800.0
2023-06-16 11:00:00,154.42,154.76,154.37,154.71,10904.0,152.8397,153.1762,152.7902,153.1267,10904.0
2023-06-16 11:10:00,154.74,154.85,154.38,154.38,9776.0,153.1564,153.2653,152.8001,152.8001,9776.0
2023-06-16 11:20:00,154.36,154.5,153.8,153.93,9357.0,152.7803,152.9188,152.226,152.3547,9357.0
2023-06-16 11:30:00,154.0,154.2,153.73,153.73,26231.0,152.424,152.6219,152.1567,152.1567,26231.0
2023-06-16 11:40:00,153.81,154.09,153.7,153.77,9575.0,152.2359,152.513,152.127,152.1963,9575.0
2023-06-16 11:50:00,153.66,154.18,153.63,154.17,7373.0,152.0874,152.6021,152.0578,152.5922,7373.0
2023-06-16 12:00:00,154.16,154.21,154.0,154.07,5989.0,152.5823,152.6318,152.424,152.4932,5989.0
2023-06-16 12:10:00,154.27,154.41,154.13,154.27,11177.0,152.6912,152.8298,152.5526,152.6912,11177.0
2023-06-16 12:20:00,154.29,154.53,154.2,154.5,12358.0,152.711,152.9485,152.6219,152.9188,12358.0
2023-06-16 12:30:00,154.47,154.73,154.47,154.55,7149.0,152.8892,153.1465,152.8892,152.9683,7149.0
2023-06-16 12:40:00,154.55,154.67,154.4,154.67,8592.0,152.9683,153.0871,152.8199,153.0871,8592.0
2023-06-16 12:50:00,154.65,154.83,154.64,154.66,19394.0,153.0673,153.2455,153.0574,153.0772,19394.0
2023-06-16 13:00:00,154.69,154.75,154.52,154.55,4360.0,153.1069,153.1663,152.9386,152.9683,4360.0
2023-06-16 13:10:00,154.54,154.54,154.3,154.48,6600.0,152.9584,152.9584,152.7209,152.8991,6600.0
2023-06-16 13:20:00,154.44,154.66,154.39,154.44,15302.0,152.8595,153.0772,152.81,152.8595,15302.0
2023-06-16 13:30:00,154.45,154.51,154.35,154.5,9890.0,152.8694,152.9287,152.7704,152.9188,9890.0
2023-06-16 13:40:00,154.51,154.55,154.25,154.27,4110.0,152.9287,152.9683,152.6714,152.6912,4110.0
2023-06-16 13:50:00,154.33,154.53,154.3,154.52,6721.0,152.7506,152.9485,152.7209,152.9386,6721.0
2023-06-16 14:00:00,154.51,154.57,154.21,154.39,9795.0,152.9287,152.9881,152.6318,152.81,9795.0
2023-06-16 14:10:00,154.42,154.49,154.23,154.3,8100.0,152.8397,152.9089,152.6516,152.7209,8100.0
2023-06-16 14:20:00,154.3,154.3,154.12,154.28,19895.0,152.7209,152.7209,152.5427,152.7011,19895.0
2023-06-16 14:30:00,154.27,154.27,153.86,154.12,12157.0,152.6912,152.6912,152.2854,152.5427,12157.0
2023-06-16 14:40:00,154.11,154.12,153.92,153.97,9011.0,152.5328,152.5427,152.3448,152.3943,9011.0
2023-06-16 14:50:00,153.97,154.1,153.73,153.73,15987.0,152.3943,152.5229,152.1567,152.1567,15987.0
2023-06-16 15:00:00,153.75,153.78,153.51,153.66,9686.0,152.1765,152.2062,151.939,152.0874,9686.0
2023-06-16 15:10:00,153.66,153.68,153.31,153.54,20899.0,152.0874,152.1072,151.741,151.9687,20899.0
2023-06-16 15:20:00,153.55,153.68,153.39,153.44,12099.0,151.9786,152.1072,151.8202,151.8697,12099.0
2023-06-16 15:30:00,153.44,153.84,153.44,153.8,11680.0,151.8697,152.2656,151.8697,152.226,11680.0
2023-06-16 15:40:00,153.81,153.92,153.63,153.8,33431.0,152.2359,152.3448,152.0578,152.226,33431.0
2023-06-16 15:50:00,153.79,153.79,153.18,153.29,127660.0,152.2161,152.2161,151.6124,151.7212,127660.0
2023-06-20 09:30:00,153.0,153.94,152.96,153.53,47963.0,151.4342,152.3646,151.3946,151.9588,47963.0
2023-06-20 09:40:00,153.6,153.6,153.21,153.43,12588.0,152.0281,152.0281,151.642,151.8598,12588.0
2023-06-20 09:50:00,153.2,153.29,152.42,152.44,26246.0,151.6322,151.7212,150.8601,150.8799,26246.0
2023-06-20 10:00:00,152.35,152.52,152.09,152.41,19906.0,150.7909,150.9591,150.5335,150.8502,19906.0
2023-06-20 10:10:00,152.48,152.73,151.81,151.82,13693.0,150.9195,151.167,150.2564,150.2663,13693.0
2023-06-20 10:20:00,151.72,151.75,151.14,151.34,15591.0,150.1673,150.197,149.5932,149.7912,15591.0
2023-06-20 10:30:00,151.39,151.61,151.17,151.17,8586.0,149.8407,150.0584,149.6229,149.6229,8586.0
2023-06-20 10:40:00,151.19,151.74,151.19,151.63,6538.0,149.6427,150.1871,149.6427,150.0782,6538.0
2023-06-20 10:50:00,151.63,151.67,151.29,151.29,11277.0,150.0782,150.1178,149.7417,149.7417,11277.0
2023-06-20 11:00:00,151.4,151.9,151.4,151.76,4348.0,149.8506,150.3455,149.8506,150.2069,4348.0
2023-06-20 11:10:00,151.73,151.79,151.37,151.72,5800.0,150.1772,150.2366,149.8209,150.1673,5800.0
2023-06-20 11:20:00,151.65,151.82,151.43,151.82,8022.0,150.098,150.2663,149.8803,150.2663,8022.0
2023-06-20 11:30:00,151.83,152.15,151.83,152.05,7954.0,150.2762,150.5929,150.2762,150.4939,7954.0
2023-06-20 11:40:00,152.08,152.08,151.76,151.91,6646.0,150.5236,150.5236,150.2069,150.3554,6646.0
2023-06-20 11:50:00,151.89,152.09,151.72,151.72,6127.0,150.3356,150.5335,150.1673,150.1673,6127.0
2023-06-20 12:00:00,151.74,151.9,151.63,151.82,5859.0,150.1871,150.3455,150.0782,150.2663,5859.0
2023-06-20 12:10:00,151.78,152.17,151.78,151.95,11876.0,150.2267,150.6127,150.2267,150.3949,11876.0
2023-06-20 12:20:00,152.0,152.46,152.0,152.46,7875.0,150.4444,150.8997,150.4444,150.8997,7875.0
2023-06-20 12:30:00,152.45,152.56,152.3,152.4,8367.0,150.8898,150.9987,150.7414,150.8403,8367.0
2023-06-20 12:40:00,152.42,152.66,152.35,152.5,10180.0,150.8601,151.0977,150.7909,150.9393,10180.0
2023-06-20 12:50:00,152.58,152.62,152.39,152.54,7505.0,151.0185,151.0581,150.8304,150.9789,7505.0
2023-06-20 13:00:00,152.54,152.6,152.35,152.52,8412.0,150.9789,151.0383,150.7909,150.9591,8412.0
2023-06-20 13:10:00,152.46,152.61,152.41,152.61,3194.0,150.8997,151.0482,150.8502,151.0482,3194.0
2023-06-20 13:20:00,152.64,152.83,152.53,152.56,14682.0,151.0779,151.2659,150.969,150.9987,14682.0
2023-06-20 13:30:00,152.53,152.81,152.53,152.59,13315.0,150.969,151.2461,150.969,151.0284,13315.0
2023-06-20 13:40:00,152.66,152.73,152.58,152.68,3016.0,151.0977,151.167,151.0185,151.1175,3016.0
2023-06-20 13:50:00,152.67,152.69,152.13,152.13,7589.0,151.1076,151.1274,150.5731,150.5731,7589.0
2023-06-20 14:00:00,152.12,152.29,152.12,152.23,5236.0,150.5632,150.7315,150.5632,150.6721,5236.0
2023-06-20 14:10:00,152.18,152.45,152.16,152.45,10260.0,150.6226,150.8898,150.6028,150.8898,10260.0
2023-06-20 14:20:00,152.45,152.5,152.35,152.46,6953.0,150.8898,150.9393,150.7909,150.8997,6953.0
2023-06-20 14:30:00,152.45,152.45,152.18,152.2,3335.0,150.8898,150.8898,150.6226,150.6424,3335.0
2023-06-20 14:40:00,152.13,152.21,152.03,152.21,2040.0,150.5731,150.6523,150.4741,150.6523,2040.0
2023-06-20 14:50:00,152.22,152.31,152.1,152.31,3638.0,150.6622,150.7513,150.5434,150.7513,3638.0
2023-06-20 15:00:00,152.37,152.42,152.12,152.24,5980.0,150.8106,150.8601,150.5632,150.682,5980.0
2023-06-20 15:10:00,152.16,152.27,152.11,152.23,2184.0,150.6028,150.7117,150.5533,150.6721,2184.0
2023-06-20 15:20:00,152.25,152.45,152.22,152.44,7343.0,150.6919,150.8898,150.6622,150.8799,7343.0
2023-06-20 15:30:00,152.5,152.62,152.33,152.59,8259.0,150.9393,151.0581,150.7711,151.0284,8259.0
2023-06-20 15:40:00,152.6,153.03,152.54,153.03,39023.0,151.0383,151.4639,150.9789,151.4639,39023.0
2023-06-20 15:50:00,152.96,153.15,152.74,152.78,74190.0,151.3946,151.5827,151.1769,151.2164,74190.0
2023-06-21 09:30:00,152.12,152.46,151.83,152.19,16795.0,150.5632,150.8997,150.2762,150.6325,16795.0
2023-06-21 09:40:00,152.17,152.33,151.3,151.47,22926.0,150.6127,150.7711,149.7516,149.9199,22926.0
2023-06-21 09:50:00,151.45,151.57,150.84,150.92,32436.0,149.9001,150.0188,149.2963,149.3755,32436.0
2023-06-21 10:00:00,150.96,151.01,150.28,150.53,23284.0,149.4151,149.4646,148.742,148.9895,23284.0
2023-06-21 10:10:00,150.5,151.1,150.5,150.64,25628.0,148.9598,149.5536,148.9598,149.0984,25628.0
2023-06-21 10:20:00,150.63,150.72,150.41,150.63,12067.0,149.0885,149.1775,148.8707,149.0885,12067.0
2023-06-21 10:30:00,150.69,150.72,150.14,150.37,13894.0,149.1478,149.1775,148.6035,148.8311,13894.0
2023-06-21 10:40:00,150.4,150.44,149.36,149.39,13680.0,148.8608,148.9004,147.8315,147.8611,13680.0
2023-06-21 10:50:00,149.35,149.63,149.17,149.42,19778.0,147.8216,148.0987,147.6434,147.8908,19778.0
2023-06-21 11:00:00,149.5,149.51,148.86,148.86,11842.0,147.97,147.9799,147.3366,147.3366,11842.0
2023-06-21 11:10:00,148.86,149.22,148.74,148.99,14559.0,147.3366,147.6929,147.2178,147.4652,14559.0
2023-06-21 11:20:00,148.94,149.57,148.94,149.57,9876.0,147.4157,148.0393,147.4157,148.0393,9876.0
2023-06-21 11:30:00,149.52,149.96,149.52,149.93,5699.0,147.9898,148.4253,147.9898,148.3956,5699.0
2023-06-21 11:40:00,149.91,150.07,149.58,149.63,12097.0,148.3758,148.5342,148.0492,148.0987,12097.0
2023-06-21 11:50:00,149.56,149.59,149.16,149.16,7896.0,148.0294,148.0591,147.6335,147.6335,7896.0
2023-06-21 12:00:00,149.15,149.68,149.08,149.6,8487.0,147.6236,148.1482,147.5543,148.069,8487.0
2023-06-21 12:10:00,149.59,150.0,149.39,149.81,3600.0,148.0591,148.4649,147.8611,148.2768,3600.0
2023-06-21 12:20:00,149.87,149.96,149.78,149.84,2618.0,148.3362,148.4253,148.2472,148.3065,2618.0
2023-06-21 12:30:00,149.88,149.91,149.73,149.83,3340.0,148.3461,148.3758,148.1977,148.2966,3340.0
2023-06-21 12:40:00,149.81,149.89,149.63,149.63,3810.0,148.2768,148.356,148.0987,148.0987,3810.0
2023-06-21 12:50:00,149.64,149.82,149.5,149.61,3570.0,148.1086,148.2867,147.97,148.0789,3570.0
2023-06-21 13:00:00,149.55,149.77,149.37,149.77,5601.0,148.0195,148.2373,147.8413,148.2373,5601.0
2023-06-21 13:10:00,149.83,149.83,149.65,149.71,2124.0,148.2966,148.2966,148.1185,148.1779,2124.0
2023-06-21 13:20:00,149.63,149.76,149.57,149.68,4841.0,148.0987,148.2274,148.0393,148.1482,4841.0
2023-06-21 13:30:00,149.59,149.97,149.59,149.97,6800.0,148.0591,148.4352,148.0591,148.4352,6800.0
2023-06-21 13:40:00,149.97,150.11,149.82,150.08,8386.0,148.4352,148.5738,148.2867,148.5441,8386.0
2023-06-21 13:50:00,150.05,150.18,150.0,150.11,4772.0,148.5144,148.6431,148.4649,148.5738,4772.0
2023-06-21 14:00:00,150.19,150.19,149.97,150.08,6276.0,148.653,148.653,148.4352,148.5441,6276.0
2023-06-21 14:10:00,150.03,150.48,150.03,150.45,8884.0,148.4946,148.94,148.4946,148.9103,8884.0
2023-06-21 14:20:00,150.5,150.52,150.36,150.47,11060.0,148.9598,148.9796,148.8212,148.9301,11060.0
2023-06-21 14:30:00,150.52,150.66,150.41,150.5,10871.0,148.9796,149.1181,148.8707,148.9598,10871.0
2023-06-21 14:40:00,150.48,150.53,150.37,150.4,11510.0,148.94,148.9895,148.8311,148.8608,11510.0
2023-06-21 14:50:00,150.4,150.74,150.4,150.69,5901.0,148.8608,149.1973,148.8608,149.1478,5901.0
2023-06-21 15:00:00,150.68,150.68,150.08,150.24,7355.0,149.1379,149.1379,148.5441,148.7024,7355.0
2023-06-21 15:10:00,150.23,150.52,150.18,150.41,8667.0,148.6925,148.9796,148.6431,148.8707,8667.0
2023-06-21 15:20:00,150.37,150.37,150.06,150.11,11546.0,148.8311,148.8311,148.5243,148.5738,11546.0
2023-06-21 15:30:00,150.1,150.16,149.48,149.63,24119.0,148.5639,148.6233,147.9502,148.0987,24119.0
2023-06-21 15:40:00,149.65,149.88,149.64,149.88,61892.0,148.1185,148.3461,148.1086,148.3461,61892.0
2023-06-21 15:50:00,149.86,149.91,149.26,149.29,91436.0,148.3263,148.3758,147.7325,147.7622,91436.0
2023-06-22 09:30:00,148.14,149.02,148.0,148.82,72604.0,146.6239,147.4949,146.4854,147.297,72604.0
2023-06-22 09:40:00,148.68,149.44,148.58,149.44,12600.0,147.1584,147.9106,147.0594,147.9106,12600.0
2023-06-22 09:50:00,149.42,149.67,149.07,149.47,12861.0,147.8908,148.1383,147.5444,147.9403,12861.0
2023-06-22 10:00:00,149.52,149.65,149.27,149.55,34251.0,147.9898,148.1185,147.7424,148.0195,34251.0
2023-06-22 10:10:00,149.55,150.47,149.45,150.43,166408.0,148.0195,148.9301,147.9205,148.8905,166408.0
2023-06-22 10:20:00,150.38,150.48,150.07,150.3,46090.0,148.841,148.94,148.5342,148.7618,46090.0
2023-06-22 10:30:00,150.33,150.33,149.99,150.02,9087.0,148.7915,148.7915,148.455,148.4847,9087.0
2023-06-22 10:40:00,149.97,149.97,149.33,149.75,18873.0,148.4352,148.4352,147.8018,148.2175,18873.0
2023-06-22 10:50:00,149.69,149.73,149.16,149.45,12335.0,148.1581,148.1977,147.6335,147.9205,12335.0
2023-06-22 11:00:00,149.48,150.03,149.48,149.81,9180.0,147.9502,148.4946,147.9502,148.2768,9180.0
2023-06-22 11:10:00,149.85,149.95,149.67,149.87,5520.0,148.3164,148.4154,148.1383,148.3362,5520.0
2023-06-22 11:20:00,149.94,149.94,149.56,149.64,8994.0,148.4055,148.4055,148.0294,148.1086,8994.0
2023-06-22 11:30:00,149.55,150.21,149.55,150.11,7077.0,148.0195,148.6728,148.0195,148.5738,7077.0
2023-06-22 11:40:00,150.13,150.67,150.13,150.56,7080.0,148.5936,149.128,148.5936,149.0192,7080.0
2023-06-22 11:50:00,150.58,150.58,150.28,150.5,12844.0,149.039,149.039,148.742,148.9598,12844.0
2023-06-22 12:00:00,150.48,150.48,149.85,149.94,18885.0,148.94,148.94,148.3164,148.4055,18885.0
2023-06-22 12:10:00,149.95,150.03,149.82,149.92,9042.0,148.4154,148.4946,148.2867,148.3857,9042.0
2023-06-22 12:20:00,149.87,150.02,149.71,149.84,5029.0,148.3362,148.4847,148.1779,148.3065,5029.0
2023-06-22 12:30:00,149.78,150.07,149.78,149.92,4876.0,148.2472,148.5342,148.2472,148.3857,4876.0
2023-06-22 12:40:00,149.88,149.98,149.81,149.85,5558.0,148.3461,148.4451,148.2768,148.3164,5558.0
2023-06-22 12:50:00,149.85,149.95,149.81,149.91,3485.0,148.3164,148.4154,148.2768,148.3758,3485.0
2023-06-22 13:00:00,149.85,149.86,149.26,149.45,16124.0,148.3164,148.3263,147.7325,147.9205,16124.0
2023-06-22 13:10:00,149.41,149.52,149.31,149.47,9700.0,147.8809,147.9898,147.782,147.9403,9700.0
2023-06-22 13:20:00,149.49,149.62,149.44,149.56,6937.0,147.9601,148.0888,147.9106,148.0294,6937.0
2023-06-22 13:30:00,149.6,149.72,149.59,149.67,4744.0,148.069,148.1878,148.0591,148.1383,4744.0
2023-06-22 13:40:00,149.69,149.84,149.69,149.8,6050.0,148.1581,148.3065,148.1581,148.2669,6050.0
2023-06-22 13:50:00,149.74,149.96,149.73,149.94,5731.0,148.2076,148.4253,148.1977,148.4055,5731.0
2023-06-22 14:00:00,149.97,150.05,149.9,149.9,4065.0,148.4352,148.5144,148.3659,148.3659,4065.0
2023-06-22 14:10:00,149.81,149.99,149.71,149.71,6304.0,148.2768,148.455,148.1779,148.1779,6304.0
2023-06-22 14:20:00,149.69,149.87,149.68,149.81,4657.0,148.1581,148.3362,148.1482,148.2768,4657.0
2023-06-22 14:30:00,149.79,149.92,149.51,149.75,11624.0,148.257,148.3857,147.9799,148.2175,11624.0
2023-06-22 14:40:00,149.74,149.84,149.69,149.79,10963.0,148.2076,148.3065,148.1581,148.257,10963.0
2023-06-22 14:50:00,149.74,150.14,149.74,150.13,20146.0,148.2076,148.6035,148.2076,148.5936,20146.0
2023-06-22 15:00:00,150.14,150.24,150.0,150.05,15355.0,148.6035,148.7024,148.4649,148.5144,15355.0
2023-06-22 15:10:00,150.04,150.12,149.78,149.84,19186.0,148.5045,148.5837,148.2472,148.3065,19186.0
2023-06-22 15:20:00,149.84,149.84,149.39,149.43,17641.0,148.3065,148.3065,147.8611,147.9007,17641.0
2023-06-22 15:30:00,149.43,149.71,149.28,149.71,8358.0,147.9007,148.1779,147.7523,148.1779,8358.0
2023-06-22 15:40:00,149.73,149.81,149.66,149.71,25194.0,148.1977,148.2768,148.1284,148.1779,25194.0
2023-06-22 15:50:00,149.76,150.12,149.65,150.12,99828.0,148.2274,148.5837,148.1185,148.5837,99828.0
2023-06-23 09:30:00,147.75,148.16,147.54,147.72,21894.0,146.2379,146.6437,146.0301,146.2082,21894.0
2023-06-23 09:40:00,147.62,147.66,146.97,147.2,32521.0,146.1093,146.1488,145.4659,145.6936,32521.0
2023-06-23 09:50:00,147.22,147.65,147.08,147.59,40407.0,145.7134,146.139,145.5748,146.0796,40407.0
2023-06-23 10:00:00,147.54,148.04,147.42,148.04,15754.0,146.0301,146.525,145.9113,146.525,15754.0
2023-06-23 10:10:00,148.18,148.27,147.95,148.14,13950.0,146.6635,146.7526,146.4359,146.6239,13950.0
2023-06-23 10:20:00,148.11,148.12,147.62,147.91,9221.0,146.5942,146.6041,146.1093,146.3963,9221.0
2023-06-23 10:30:00,148.08,148.28,148.07,148.28,6208.0,146.5645,146.7625,146.5547,146.7625,6208.0
2023-06-23 10:40:00,148.27,148.31,147.71,147.77,8115.0,146.7526,146.7922,146.1983,146.2577,8115.0
2023-06-23 10:50:00,147.82,147.82,147.47,147.66,8897.0,146.3072,146.3072,145.9608,146.1488,8897.0
2023-06-23 11:00:00,147.63,147.71,147.46,147.54,4347.0,146.1192,146.1983,145.9509,146.0301,4347.0
2023-06-23 11:10:00,147.52,147.52,147.15,147.2,4589.0,146.0103,146.0103,145.6441,145.6936,4589.0
2023-06-23 11:20:00,147.17,147.3,146.97,147.1,11462.0,145.6639,145.7925,145.4659,145.5946,11462.0
2023-06-23 11:30:00,147.03,147.37,147.01,147.33,11383.0,145.5253,145.8618,145.5055,145.8222,11383.0
2023-06-23 11:40:00,147.35,147.55,147.34,147.48,8759.0,145.842,146.04,145.8321,145.9707,8759.0
2023-06-23 11:50:00,147.48,147.51,147.36,147.4,5100.0,145.9707,146.0004,145.8519,145.8915,5100.0
2023-06-23 12:00:00,147.42,147.55,147.23,147.23,7067.0,145.9113,146.04,145.7232,145.7232,7067.0
2023-06-23 12:10:00,147.39,147.67,147.26,147.67,5555.0,145.8816,146.1587,145.7529,146.1587,5555.0
2023-06-23 12:20:00,147.71,147.82,147.61,147.82,4579.0,146.1983,146.3072,146.0994,146.3072,4579.0
2023-06-23 12:30:00,147.86,148.05,147.81,148.0,10425.0,146.3468,146.5349,146.2973,146.4854,10425.0
2023-06-23 12:40:00,147.97,148.08,147.83,147.89,5475.0,146.4557,146.5645,146.3171,146.3765,5475.0
2023-06-23 12:50:00,147.9,148.0,147.82,147.9,5789.0,146.3864,146.4854,146.3072,146.3864,5789.0
2023-06-23 13:00:00,147.93,148.02,147.72,147.96,4400.0,146.4161,146.5052,146.2082,146.4458,4400.0
2023-06-23 13:10:00,147.99,148.32,147.99,148.29,4409.0,146.4755,146.8021,146.4755,146.7724,4409.0
2023-06-23 13:20:00,148.33,148.42,148.25,148.38,9903.0,146.812,146.9011,146.7328,146.8615,9903.0
2023-06-23 13:30:00,148.42,148.44,148.19,148.22,9147.0,146.9011,146.9209,146.6734,146.7031,9147.0
2023-06-23 13:40:00,148.26,148.32,148.06,148.06,4307.0,146.7427,146.8021,146.5448,146.5448,4307.0
2023-06-23 13:50:00,148.06,148.37,148.04,148.33,4205.0,146.5448,146.8516,146.525,146.812,4205.0
2023-06-23 14:00:00,148.33,148.39,148.09,148.09,7331.0,146.812,146.8714,146.5744,146.5744,7331.0
2023-06-23 14:10:00,148.07,148.15,147.92,148.08,3873.0,146.5547,146.6338,146.4062,146.5645,3873.0
2023-06-23 14:20:00,148.09,148.2,148.0,148.1,5952.0,146.5744,146.6833,146.4854,146.5843,5952.0
2023-06-23 14:30:00,148.08,148.2,148.0,148.0,4157.0,146.5645,146.6833,146.4854,146.4854,4157.0
2023-06-23 14:40:00,148.0,148.06,147.62,147.72,9315.0,146.4854,146.5448,146.1093,146.2082,9315.0
2023-06-23 14:50:00,147.72,147.83,147.58,147.58,24634.0,146.2082,146.3171,146.0697,146.0697,24634.0
2023-06-23 15:00:00,147.57,147.61,147.28,147.61,26978.0,146.0598,146.0994,145.7727,146.0994,26978.0
2023-06-23 15:10:00,147.63,147.85,147.63,147.84,33928.0,146.1192,146.3369,146.1192,146.327,33928.0
2023-06-23 15:20:00,147.82,147.84,147.59,147.68,10169.0,146.3072,146.327,146.0796,146.1686,10169.0
2023-06-23 15:30:00,147.7,147.99,147.7,147.91,20206.0,146.1884,146.4755,146.1884,146.3963,20206.0
2023-06-23 15:40:00,147.92,148.03,147.79,148.03,17296.0,146.4062,146.5151,146.2775,146.5151,17296.0
2023-06-23 15:50:00,148.02,148.03,147.55,147.55,85142.0,146.5052,146.5151,146.04,146.04,85142.0
2023-06-26 09:30:00,148.26,149.31,148.26,149.16,26644.0,146.7427,147.782,146.7427,147.6335,26644.0
2023-06-26 09:40:00,149.19,149.61,149.1,149.48,20899.0,147.6632,148.0789,147.5741,147.9502,20899.0
2023-06-26 09:50:00,149.48,150.25,149.46,150.25,19916.0,147.9502,148.7123,147.9304,148.7123,19916.0
2023-06-26 10:00:00,150.25,150.33,150.0,150.26,28590.0,148.7123,148.7915,148.4649,148.7222,28590.0
2023-06-26 10:10:00,150.1,150.3,149.92,150.1,15332.0,148.5639,148.7618,148.3857,148.5639,15332.0
2023-06-26 10:20:00,150.02,150.18,149.99,150.1,16561.0,148.4847,148.6431,148.455,148.5639,16561.0
2023-06-26 10:30:00,150.19,150.19,149.22,149.22,38398.0,148.653,148.653,147.6929,147.6929,38398.0
2023-06-26 10:40:00,149.26,149.46,148.9,149.46,16088.0,147.7325,147.9304,147.3762,147.9304,16088.0
2023-06-26 10:50:00,149.46,149.59,149.07,149.27,8982.0,147.9304,148.0591,147.5444,147.7424,8982.0
2023-06-26 11:00:00,149.36,149.36,148.48,148.64,14341.0,147.8315,147.8315,146.9605,147.1188,14341.0
2023-06-26 11:10:00,148.6,148.75,148.29,148.33,28654.0,147.0792,147.2277,146.7724,146.812,28654.0
2023-06-26 11:20:00,148.28,148.55,148.22,148.35,21577.0,146.7625,147.0297,146.7031,146.8318,21577.0
2023-06-26 11:30:00,148.37,148.75,148.36,148.51,10854.0,146.8516,147.2277,146.8417,146.9901,10854.0
2023-06-26 11:40:00,148.58,148.72,148.26,148.65,3700.0,147.0594,147.198,146.7427,147.1287,3700.0
2023-06-26 11:50:00,148.68,148.83,148.51,148.82,4500.0,147.1584,147.3069,146.9901,147.297,4500.0
2023-06-26 12:00:00,148.72,148.72,147.64,147.67,14644.0,147.198,147.198,146.1291,146.1587,14644.0
2023-06-26 12:10:00,147.65,147.93,147.39,147.64,11566.0,146.139,146.4161,145.8816,146.1291,11566.0
2023-06-26 12:20:00,147.72,147.78,147.42,147.47,5864.0,146.2082,146.2676,145.9113,145.9608,5864.0
2023-06-26 12:30:00,147.53,147.66,147.28,147.36,9907.0,146.0202,146.1488,145.7727,145.8519,9907.0
2023-06-26 12:40:00,147.36,147.37,146.96,147.27,20696.0,145.8519,145.8618,145.456,145.7628,20696.0
2023-06-26 12:50:00,147.34,147.54,147.23,147.52,10385.0,145.8321,146.0301,145.7232,146.0103,10385.0
2023-06-26 13:00:00,147.56,147.71,147.55,147.64,8663.0,146.0499,146.1983,146.04,146.1291,8663.0
2023-06-26 13:10:00,147.67,147.74,147.5,147.6,3037.0,146.1587,146.228,145.9905,146.0895,3037.0
2023-06-26 13:20:00,147.61,147.79,147.38,147.75,2302.0,146.0994,146.2775,145.8717,146.2379,2302.0
2023-06-26 13:30:00,147.75,147.77,147.48,147.54,2002.0,146.2379,146.2577,145.9707,146.0301,2002.0
2023-06-26 13:40:00,147.58,147.66,147.5,147.56,2821.0,146.0697,146.1488,145.9905,146.0499,2821.0
2023-06-26 13:50:00,147.42,147.48,147.32,147.36,600.0,145.9113,145.9707,145.8123,145.8519,600.0
2023-06-26 14:00:00,147.3,147.52,147.3,147.45,2400.0,145.7925,146.0103,145.7925,145.941,2400.0
2023-06-26 14:10:00,147.46,147.61,147.42,147.43,1931.0,145.9509,146.0994,145.9113,145.9212,1931.0
2023-06-26 14:20:00,147.39,147.47,147.22,147.44,6954.0,145.8816,145.9608,145.7134,145.9311,6954.0
2023-06-26 14:30:00,147.47,147.86,147.47,147.86,6900.0,145.9608,146.3468,145.9608,146.3468,6900.0
2023-06-26 14:40:00,147.86,147.86,147.69,147.77,3131.0,146.3468,146.3468,146.1785,146.2577,3131.0
2023-06-26 14:50:00,147.74,147.87,147.67,147.79,6906.0,146.228,146.3567,146.1587,146.2775,6906.0
2023-06-26 15:00:00,147.76,148.15,147.76,148.0,5022.0,146.2478,146.6338,146.2478,146.4854,5022.0
2023-06-26 15:10:00,148.1,148.15,147.99,148.05,6504.0,146.5843,146.6338,146.4755,146.5349,6504.0
2023-06-26 15:20:00,148.03,148.05,147.8,147.88,5401.0,146.5151,146.5349,146.2874,146.3666,5401.0
2023-06-26 15:30:00,147.86,148.06,147.77,147.99,6340.0,146.3468,146.5448,146.2577,146.4755,6340.0
2023-06-26 15:40:00,147.93,147.98,147.26,147.41,42090.0,146.4161,146.4656,145.7529,145.9014,42090.0
2023-06-26 15:50:00,147.34,147.44,146.84,146.87,61640.0,145.8321,145.9311,145.3372,145.3669,61640.0
2023-06-27 09:30:00,147.53,147.87,147.27,147.48,10966.0,146.0202,146.3567,145.7628,145.9707,10966.0
2023-06-27 09:40:00,147.42,147.81,147.15,147.37,13372.0,145.9113,146.2973,145.6441,145.8618,13372.0
2023-06-27 09:50:00,147.38,147.97,147.34,147.97,18232.0,145.8717,146.4557,145.8321,146.4557,18232.0
2023-06-27 10:00:00,148.0,148.1,147.32,147.47,6671.0,146.4854,146.5843,145.8123,145.9608,6671.0
2023-06-27 10:10:00,147.39,147.39,146.97,147.35,13029.0,145.8816,145.8816,145.4659,145.842,13029.0
2023-06-27 10:20:00,147.17,147.52,147.09,147.42,10850.0,145.6639,146.0103,145.5847,145.9113,10850.0
2023-06-27 10:30:00,147.32,147.53,147.11,147.53,15390.0,145.8123,146.0202,145.6045,146.0202,15390.0
2023-06-27 10:40:00,147.53,147.68,147.33,147.6,20202.0,146.0202,146.1686,145.8222,146.0895,20202.0
2023-06-27 10:50:00,147.67,147.82,147.6,147.82,7171.0,146.1587,146.3072,146.0895,146.3072,7171.0
2023-06-27 11:00:00,147.84,147.93,147.43,147.64,8321.0,146.327,146.4161,145.9212,146.1291,8321.0
2023-06-27 11:10:00,147.56,147.95,147.4,147.95,6184.0,146.0499,146.4359,145.8915,146.4359,6184.0
2023-06-27 11:20:00,148.0,148.57,148.0,148.57,9112.0,146.4854,147.0495,146.4854,147.0495,9112.0
2023-06-27 11:30:00,148.57,148.72,148.37,148.68,11661.0,147.0495,147.198,146.8516,147.1584,11661.0
2023-06-27 11:40:00,148.59,148.9,148.59,148.77,6745.0,147.0693,147.3762,147.0693,147.2475,6745.0
2023-06-27 11:50:00,148.84,149.17,148.77,149.17,10660.0,147.3168,147.6434,147.2475,147.6434,10660.0
2023-06-27 12:00:00,149.16,149.45,149.13,149.28,9659.0,147.6335,147.9205,147.6038,147.7523,9659.0
2023-06-27 12:10:00,149.28,149.47,149.28,149.4,11306.0,147.7523,147.9403,147.7523,147.871,11306.0
2023-06-27 12:20:00,149.42,149.85,149.35,149.67,39506.0,147.8908,148.3164,147.8216,148.1383,39506.0
2023-06-27 12:30:00,149.68,149.76,149.6,149.76,13279.0,148.1482,148.2274,148.069,148.2274,13279.0
2023-06-27 12:40:00,149.81,150.11,149.77,150.07,9936.0,148.2768,148.5738,148.2373,148.5342,9936.0
2023-06-27 12:50:00,150.07,150.11,149.95,150.01,10289.0,148.5342,148.5738,148.4154,148.4748,10289.0
2023-06-27 13:00:00,149.97,150.02,149.83,149.9,5526.0,148.4352,148.4847,148.2966,148.3659,5526.0
2023-06-27 13:10:00,149.89,150.28,149.85,150.26,10001.0,148.356,148.742,148.3164,148.7222,10001.0
2023-06-27 13:20:00,150.35,150.49,150.31,150.35,14433.0,148.8113,148.9499,148.7717,148.8113,14433.0
2023-06-27 13:30:00,150.4,150.55,150.37,150.53,10577.0,148.8608,149.0093,148.8311,148.9895,10577.0
2023-06-27 13:40:00,150.55,150.8,150.53,150.75,17594.0,149.0093,149.2567,148.9895,149.2072,17594.0
2023-06-27 13:50:00,150.73,150.87,150.63,150.75,24732.0,149.1874,149.326,149.0885,149.2072,24732.0
2023-06-27 14:00:00,150.75,150.78,150.47,150.5,12799.0,149.2072,149.2369,148.9301,148.9598,12799.0
2023-06-27 14:10:00,150.54,150.78,150.54,150.77,13450.0,148.9994,149.2369,148.9994,149.227,13450.0
2023-06-27 14:20:00,150.78,150.93,150.71,150.89,16240.0,149.2369,149.3854,149.1676,149.3458,16240.0
2023-06-27 14:30:00,150.89,151.09,150.89,150.92,22659.0,149.3458,149.5437,149.3458,149.3755,22659.0
2023-06-27 14:40:00,150.9,150.91,150.71,150.86,8528.0,149.3557,149.3656,149.1676,149.3161,8528.0
2023-06-27 14:50:00,150.85,150.94,150.66,150.68,9830.0,149.3062,149.3953,149.1181,149.1379,9830.0
2023-06-27 15:00:00,150.73,151.13,150.73,151.11,13801.0,149.1874,149.5833,149.1874,149.5635,13801.0
2023-06-27 15:10:00,151.11,151.36,151.05,151.23,22367.0,149.5635,149.811,149.5042,149.6823,22367.0
2023-06-27 15:20:00,151.24,151.78,151.24,151.78,27314.0,149.6922,150.2267,149.6922,150.2267,27314.0
2023-06-27 15:30:00,151.73,151.78,151.41,151.57,39250.0,150.1772,150.2267,149.8605,150.0188,39250.0
2023-06-27 15:40:00,151.58,151.69,151.53,151.66,37920.0,150.0287,150.1376,149.9792,150.1079,37920.0
2023-06-27 15:50:00,151.64,151.64,151.34,151.59,142746.0,150.0881,150.0881,149.7912,150.0386,142746.0
2023-06-28 09:30:00,149.07,149.75,148.8,149.75,38430.0,147.5444,148.2175,147.2772,148.2175,38430.0
2023-06-28 09:40:00,149.63,149.95,148.94,149.41,27905.0,148.0987,148.4154,147.4157,147.8809,27905.0
2023-06-28 09:50:00,149.38,149.56,149.09,149.38,26589.0,147.8512,148.0294,147.5642,147.8512,26589.0
2023-06-28 10:00:00,149.41,149.63,149.19,149.59,22842.0,147.8809,148.0987,147.6632,148.0591,22842.0
2023-06-28 10:10:00,149.48,149.65,148.9,149.63,27490.0,147.9502,148.1185,147.3762,148.0987,27490.0
2023-06-28 10:20:00,149.66,150.4,149.66,150.35,19429.0,148.1284,148.8608,148.1284,148.8113,19429.0
2023-06-28 10:30:00,150.38,150.99,150.32,150.84,11735.0,148.841,149.4448,148.7816,149.2963,11735.0
2023-06-28 10:40:00,150.82,151.13,150.79,151.13,12847.0,149.2765,149.5833,149.2468,149.5833,12847.0
2023-06-28 10:50:00,151.18,151.31,150.89,150.93,19925.0,149.6328,149.7615,149.3458,149.3854,19925.0
2023-06-28 11:00:00,150.91,151.06,150.81,150.93,18375.0,149.3656,149.5141,149.2666,149.3854,18375.0
2023-06-28 11:10:00,150.92,150.95,150.2,150.67,20253.0,149.3755,149.4052,148.6629,149.128,20253.0
2023-06-28 11:20:00,150.69,150.69,150.16,150.48,21551.0,149.1478,149.1478,148.6233,148.94,21551.0
2023-06-28 11:30:00,150.48,151.0,150.48,150.93,9217.0,148.94,149.4547,148.94,149.3854,9217.0
2023-06-28 11:40:00,150.93,150.98,150.76,150.76,8484.0,149.3854,149.4349,149.2171,149.2171,8484.0
2023-06-28 11:50:00,150.73,150.93,150.7,150.93,4296.0,149.1874,149.3854,149.1577,149.3854,4296.0
2023-06-28 12:00:00,150.83,151.11,150.74,150.93,6229.0,149.2864,149.5635,149.1973,149.3854,6229.0
2023-06-28 12:10:00,151.07,151.51,151.07,151.43,5419.0,149.524,149.9594,149.524,149.8803,5419.0
2023-06-28 12:20:00,151.51,151.51,150.18,150.19,10427.0,149.9594,149.9594,148.6431,148.653,10427.0
2023-06-28 12:30:00,150.27,150.28,149.79,150.0,15933.0,148.7321,148.742,148.257,148.4649,15933.0
2023-06-28 12:40:00,150.0,150.17,149.49,149.62,23414.0,148.4649,148.6332,147.9601,148.0888,23414.0
2023-06-28 12:50:00,149.64,149.82,149.33,149.78,15619.0,148.1086,148.2867,147.8018,148.2472,15619.0
2023-06-28 13:00:00,149.73,149.99,149.52,149.81,19602.0,148.1977,148.455,147.9898,148.2768,19602.0
2023-06-28 13:10:00,149.8,150.0,149.71,149.96,16573.0,148.2669,148.4649,148.1779,148.4253,16573.0
2023-06-28 13:20:00,149.98,150.3,149.88,150.29,11470.0,148.4451,148.7618,148.3461,148.7519,11470.0
2023-06-28 13:30:00,150.39,150.47,150.15,150.32,18457.0,148.8509,148.9301,148.6134,148.7816,18457.0
2023-06-28 13:40:00,150.29,150.4,150.06,150.09,8438.0,148.7519,148.8608,148.5243,148.554,8438.0
2023-06-28 13:50:00,150.04,150.28,149.9,150.12,14957.0,148.5045,148.742,148.3659,148.5837,14957.0
2023-06-28 14:00:00,150.2,150.47,150.12,150.42,7906.0,148.6629,148.9301,148.5837,148.8806,7906.0
2023-06-28 14:10:00,150.43,150.61,150.37,150.57,10109.0,148.8905,149.0687,148.8311,149.0291,10109.0
2023-06-28 14:20:00,150.58,150.69,150.48,150.58,9153.0,149.039,149.1478,148.94,149.039,9153.0
2023-06-28 14:30:00,150.5,150.56,150.21,150.32,5100.0,148.9598,149.0192,148.6728,148.7816,5100.0
2023-06-28 14:40:00,150.21,150.51,150.21,150.34,8952.0,148.6728,148.9697,148.6728,148.8014,8952.0
2023-06-28 14:50:00,150.35,150.5,150.32,150.43,11335.0,148.8113,148.9598,148.7816,148.8905,11335.0
2023-06-28 15:00:00,150.45,150.45,149.53,149.72,7198.0,148.9103,148.9103,147.9997,148.1878,7198.0
2023-06-28 15:10:00,149.69,150.09,149.67,150.07,11602.0,148.1581,148.554,148.1383,148.5342,11602.0
2023-06-28 15:20:00,150.11,150.16,149.78,149.81,13121.0,148.5738,148.6233,148.2472,148.2768,13121.0
2023-06-28 15:30:00,149.8,149.92,149.69,149.87,21110.0,148.2669,148.3857,148.1581,148.3362,21110.0
2023-06-28 15:40:00,149.89,150.12,149.89,150.07,31129.0,148.356,148.5837,148.356,148.5342,31129.0
2023-06-28 15:50:00,150.04,150.27,149.79,150.11,95375.0,148.5045,148.7321,148.257,148.5738,95375.0
2023-06-29 09:30:00,150.83,150.94,149.91,150.14,18276.0,149.2864,149.3953,148.3758,148.6035,18276.0
2023-06-29 09:40:00,150.21,150.21,149.28,149.93,12622.0,148.6728,148.6728,147.7523,148.3956,12622.0
2023-06-29 09:50:00,149.95,150.02,149.34,149.38,10535.0,148.4154,148.4847,147.8117,147.8512,10535.0
2023-06-29 10:00:00,149.54,150.13,149.13,149.23,28249.0,148.0096,148.5936,147.6038,147.7028,28249.0
2023-06-29 10:10:00,149.03,149.56,148.94,149.56,17381.0,147.5048,148.0294,147.4157,148.0294,17381.0
2023-06-29 10:20:00,149.57,149.78,149.33,149.5,6797.0,148.0393,148.2472,147.8018,147.97,6797.0
2023-06-29 10:30:00,149.43,149.67,149.16,149.67,7797.0,147.9007,148.1383,147.6335,148.1383,7797.0
2023-06-29 10:40:00,149.55,149.66,149.16,149.41,8145.0,148.0195,148.1284,147.6335,147.8809,8145.0
2023-06-29 10:50:00,149.45,149.78,149.38,149.77,5130.0,147.9205,148.2472,147.8512,148.2373,5130.0
2023-06-29 11:00:00,149.62,149.99,149.54,149.87,37263.0,148.0888,148.455,148.0096,148.3362,37263.0
2023-06-29 11:10:00,149.87,150.15,149.81,150.11,5486.0,148.3362,148.6134,148.2768,148.5738,5486.0
2023-06-29 11:20:00,150.09,150.39,150.09,150.35,11624.0,148.554,148.8509,148.554,148.8113,11624.0
2023-06-29 11:30:00,150.37,150.41,150.03,150.14,6780.0,148.8311,148.8707,148.4946,148.6035,6780.0
2023-06-29 11:40:00,150.17,150.33,150.06,150.17,17789.0,148.6332,148.7915,148.5243,148.6332,17789.0
2023-06-29 11:50:00,150.19,150.4,150.19,150.36,7434.0,148.653,148.8608,148.653,148.8212,7434.0
2023-06-29 12:00:00,150.36,150.56,150.12,150.24,5646.0,148.8212,149.0192,148.5837,148.7024,5646.0
2023-06-29 12:10:00,150.09,150.18,149.95,150.18,5554.0,148.554,148.6431,148.4154,148.6431,5554.0
2023-06-29 12:20:00,150.17,150.22,150.02,150.18,3500.0,148.6332,148.6826,148.4847,148.6431,3500.0
2023-06-29 12:30:00,150.19,150.29,150.07,150.24,1600.0,148.653,148.7519,148.5342,148.7024,1600.0
2023-06-29 12:40:00,150.23,150.59,150.23,150.54,6638.0,148.6925,149.0489,148.6925,148.9994,6638.0
2023-06-29 12:50:00,150.47,150.49,149.87,149.99,5599.0,148.9301,148.9499,148.3362,148.455,5599.0
2023-06-29 13:00:00,149.88,149.99,149.6,149.81,8129.0,148.3461,148.455,148.069,148.2768,8129.0
2023-06-29 13:10:00,149.83,149.89,149.66,149.86,5797.0,148.2966,148.356,148.1284,148.3263,5797.0
2023-06-29 13:20:00,149.91,149.98,149.79,149.95,4400.0,148.3758,148.4451,148.257,148.4154,4400.0
2023-06-29 13:30:00,149.87,149.87,149.56,149.6,2453.0,148.3362,148.3362,148.0294,148.069,2453.0
2023-06-29 13:40:00,149.55,149.6,149.35,149.46,5500.0,148.0195,148.069,147.8216,147.9304,5500.0
2023-06-29 13:50:00,149.64,149.67,149.31,149.31,4200.0,148.1086,148.1383,147.782,147.782,4200.0
2023-06-29 14:00:00,149.32,149.32,149.07,149.19,12233.0,147.7919,147.7919,147.5444,147.6632,12233.0
2023-06-29 14:10:00,149.16,149.45,149.16,149.42,4757.0,147.6335,147.9205,147.6335,147.8908,4757.0
2023-06-29 14:20:00,149.42,149.67,149.42,149.64,6968.0,147.8908,148.1383,147.8908,148.1086,6968.0
2023-06-29 14:30:00,149.6,149.64,149.47,149.62,7196.0,148.069,148.1086,147.9403,148.0888,7196.0
2023-06-29 14:40:00,149.61,149.65,149.37,149.51,3532.0,148.0789,148.1185,147.8413,147.9799,3532.0
2023-06-29 14:50:00,149.49,149.66,149.37,149.66,6382.0,147.9601,148.1284,147.8413,148.1284,6382.0
2023-06-29 15:00:00,149.7,149.76,149.62,149.62,7882.0,148.168,148.2274,148.0888,148.0888,7882.0
2023-06-29 15:10:00,149.65,149.74,149.59,149.66,3595.0,148.1185,148.2076,148.0591,148.1284,3595.0
2023-06-29 15:20:00,149.62,149.76,149.45,149.75,4344.0,148.0888,148.2274,147.9205,148.2175,4344.0
2023-06-29 15:30:00,149.75,149.87,149.7,149.77,2954.0,148.2175,148.3362,148.168,148.2373,2954.0
2023-06-29 15:40:00,149.72,149.86,149.53,149.73,18157.0,148.1878,148.3263,147.9997,148.1977,18157.0
2023-06-29 15:50:00,149.73,150.1,149.67,149.89,58883.0,148.1977,148.5639,148.1383,148.356,58883.0
2023-06-30 09:30:00,151.68,151.68,151.02,151.29,18399.0,150.1277,150.1277,149.4745,149.7417,18399.0
2023-06-30 09:40:00,151.3,152.32,151.3,152.29,22218.0,149.7516,150.7612,149.7516,150.7315,22218.0
2023-06-30 09:50:00,152.41,152.41,152.08,152.34,24008.0,150.8502,150.8502,150.5236,150.781,24008.0
2023-06-30 10:00:00,152.38,152.42,152.06,152.11,18436.0,150.8205,150.8601,150.5038,150.5533,18436.0
2023-06-30 10:10:00,152.08,152.29,152.03,152.26,6951.0,150.5236,150.7315,150.4741,150.7018,6951.0
2023-06-30 10:20:00,152.28,152.38,152.17,152.38,3703.0,150.7216,150.8205,150.6127,150.8205,3703.0
2023-06-30 10:30:00,152.35,152.62,152.23,152.38,7320.0,150.7909,151.0581,150.6721,150.8205,7320.0
2023-06-30 10:40:00,152.52,152.52,152.09,152.09,10747.0,150.9591,150.9591,150.5335,150.5335,10747.0
2023-06-30 10:50:00,152.02,152.47,152.02,152.15,6764.0,150.4642,150.9096,150.4642,150.5929,6764.0
2023-06-30 11:00:00,152.16,152.32,152.05,152.3,7593.0,150.6028,150.7612,150.4939,150.7414,7593.0
2023-06-30 11:10:00,152.35,152.37,152.16,152.2,6871.0,150.7909,150.8106,150.6028,150.6424,6871.0
2023-06-30 11:20:00,152.18,152.29,152.04,152.22,12458.0,150.6226,150.7315,150.484,150.6622,12458.0
2023-06-30 11:30:00,152.19,152.23,152.0,152.0,11316.0,150.6325,150.6721,150.4444,150.4444,11316.0
2023-06-30 11:40:00,152.0,152.01,151.74,151.94,13460.0,150.4444,150.4543,150.1871,150.385,13460.0
2023-06-30 11:50:00,151.91,152.01,151.76,151.93,4524.0,150.3554,150.4543,150.2069,150.3751,4524.0
2023-06-30 12:00:00,152.04,152.2,151.95,151.99,5162.0,150.484,150.6424,150.3949,150.4345,5162.0
2023-06-30 12:10:00,152.11,152.12,151.92,151.96,5873.0,150.5533,150.5632,150.3653,150.4048,5873.0
2023-06-30 12:20:00,151.99,152.25,151.99,152.25,17153.0,150.4345,150.6919,150.4345,150.6919,17153.0
2023-06-30 12:30:00,152.29,152.56,152.27,152.55,14237.0,150.7315,150.9987,150.7117,150.9888,14237.0
2023-06-30 12:40:00,152.53,152.65,152.49,152.62,5319.0,150.969,151.0878,150.9294,151.0581,5319.0
2023-06-30 12:50:00,152.59,152.79,152.59,152.76,9429.0,151.0284,151.2263,151.0284,151.1967,9429.0
2023-06-30 13:00:00,152.71,152.8,152.55,152.77,5894.0,151.1472,151.2362,150.9888,151.2066,5894.0
2023-06-30 13:10:00,152.71,152.83,152.68,152.81,6964.0,151.1472,151.2659,151.1175,151.2461,6964.0
2023-06-30 13:20:00,152.82,152.82,152.69,152.71,4434.0,151.256,151.256,151.1274,151.1472,4434.0
2023-06-30 13:30:00,152.72,152.94,152.71,152.77,4459.0,151.1571,151.3748,151.1472,151.2066,4459.0
2023-06-30 13:40:00,152.78,152.87,152.76,152.87,9694.0,151.2164,151.3055,151.1967,151.3055,9694.0
2023-06-30 13:50:00,152.85,152.91,152.82,152.91,5689.0,151.2857,151.3451,151.256,151.3451,5689.0
2023-06-30 14:00:00,152.91,152.92,152.81,152.84,8158.0,151.3451,151.355,151.2461,151.2758,8158.0
2023-06-30 14:10:00,152.84,152.85,152.71,152.77,21996.0,151.2758,151.2857,151.1472,151.2066,21996.0
2023-06-30 14:20:00,152.78,152.94,152.75,152.94,4305.0,151.2164,151.3748,151.1868,151.3748,4305.0
2023-06-30 14:30:00,152.95,152.95,152.78,152.84,6092.0,151.3847,151.3847,151.2164,151.2758,6092.0
2023-06-30 14:40:00,152.89,152.91,152.56,152.72,6800.0,151.3253,151.3451,150.9987,151.1571,6800.0
2023-06-30 14:50:00,152.72,152.82,152.59,152.7,6857.0,151.1571,151.256,151.0284,151.1373,6857.0
2023-06-30 15:00:00,152.75,152.75,152.48,152.69,12804.0,151.1868,151.1868,150.9195,151.1274,12804.0
2023-06-30 15:10:00,152.68,152.81,152.65,152.76,12542.0,151.1175,151.2461,151.0878,151.1967,12542.0
2023-06-30 15:20:00,152.74,152.8,152.65,152.71,13765.0,151.1769,151.2362,151.0878,151.1472,13765.0
2023-06-30 15:30:00,152.73,152.78,152.6,152.78,23944.0,151.167,151.2164,151.0383,151.2164,23944.0
2023-06-30 15:40:00,152.77,152.81,152.5,152.62,38423.0,151.2066,151.2461,150.9393,151.0581,38423.0
2023-06-30 15:50:00,152.65,152.68,152.32,152.32,259822.0,151.0878,151.1175,150.7612,150.7612,259822.0
2023-07-03 09:30:00,153.16,154.02,153.08,153.99,29008.0,151.5926,152.4438,151.5134,152.4141,29008.0
2023-07-03 09:40:00,154.07,154.07,153.52,153.71,16893.0,152.4932,152.4932,151.9489,152.1369,16893.0
2023-07-03 09:50:00,153.68,153.73,153.11,153.22,4128.0,152.1072,152.1567,151.5431,151.6519,4128.0
2023-07-03 10:00:00,153.27,153.36,152.82,153.04,18862.0,151.7014,151.7905,151.256,151.4738,18862.0
2023-07-03 10:10:00,152.98,153.04,152.81,152.94,7588.0,151.4144,151.4738,151.2461,151.3748,7588.0
2023-07-03 10:20:00,153.0,153.31,152.91,153.08,10091.0,151.4342,151.741,151.3451,151.5134,10091.0
2023-07-03 10:30:00,153.09,153.13,152.77,152.89,12306.0,151.5233,151.5629,151.2066,151.3253,12306.0
2023-07-03 10:40:00,152.86,152.89,152.66,152.78,12189.0,151.2956,151.3253,151.0977,151.2164,12189.0
2023-07-03 10:50:00,152.79,152.89,152.39,152.54,23087.0,151.2263,151.3253,150.8304,150.9789,23087.0
2023-07-03 11:00:00,152.57,152.69,152.54,152.68,3200.0,151.0086,151.1274,150.9789,151.1175,3200.0
2023-07-03 11:10:00,152.68,152.7,152.53,152.62,10267.0,151.1175,151.1373,150.969,151.0581,10267.0
2023-07-03 11:20:00,152.56,152.62,152.35,152.5,6491.0,150.9987,151.0581,150.7909,150.9393,6491.0
2023-07-03 11:30:00,152.53,152.53,152.27,152.28,3690.0,150.969,150.969,150.7117,150.7216,3690.0
2023-07-03 11:40:00,152.3,152.56,152.28,152.56,2947.0,150.7414,150.9987,150.7216,150.9987,2947.0
2023-07-03 11:50:00,152.56,152.67,152.5,152.63,4047.0,150.9987,151.1076,150.9393,151.068,4047.0
2023-07-03 12:00:00,152.61,152.7,152.58,152.66,3353.0,151.0482,151.1373,151.0185,151.0977,3353.0
2023-07-03 12:10:00,152.67,152.83,152.65,152.78,5648.0,151.1076,151.2659,151.0878,151.2164,5648.0
2023-07-03 12:20:00,152.79,153.04,152.79,152.96,4847.0,151.2263,151.4738,151.2263,151.3946,4847.0
2023-07-03 12:30:00,152.97,152.99,152.86,152.91,7948.0,151.4045,151.4243,151.2956,151.3451,7948.0
2023-07-03 12:40:00,152.88,153.08,152.88,152.99,4550.0,151.3154,151.5134,151.3154,151.4243,4550.0
2023-07-03 12:50:00,153.0,153.6,152.97,153.6,45045.0,151.4342,152.0281,151.4045,152.0281,45045.0
2023-07-05 09:30:00,152.22,152.76,152.02,152.19,29873.0,150.6622,151.1967,150.4642,150.6325,29873.0
2023-07-05 09:40:00,152.09,152.67,152.04,152.41,17682.0,150.5335,151.1076,150.484,150.8502,17682.0
2023-07-05 09:50:00,152.45,152.5,152.13,152.15,21535.0,150.8898,150.9393,150.5731,150.5929,21535.0
2023-07-05 10:00:00,152.25,152.68,152.25,152.56,4297.0,150.6919,151.1175,150.6919,150.9987,4297.0
2023-07-05 10:10:00,152.56,152.93,152.43,152.91,5236.0,150.9987,151.3649,150.87,151.3451,5236.0
2023-07-05 10:20:00,152.94,152.94,152.65,152.66,4377.0,151.3748,151.3748,151.0878,151.0977,4377.0
2023-07-05 10:30:00,152.9,153.13,152.86,152.87,9300.0,151.3352,151.5629,151.2956,151.3055,9300.0
2023-07-05 10:40:00,152.83,152.89,152.39,152.53,8064.0,151.2659,151.3253,150.8304,150.969,8064.0
2023-07-05 10:50:00,152.52,152.82,152.44,152.82,7230.0,150.9591,151.256,150.8799,151.256,7230.0
2023-07-05 11:00:00,152.82,152.82,152.47,152.5,8642.0,151.256,151.256,150.9096,150.9393,8642.0
2023-07-05 11:10:00,152.44,152.52,151.98,152.05,19279.0,150.8799,150.9591,150.4246,150.4939,19279.0
2023-07-05 11:20:00,152.0,152.01,151.72,151.75,25733.0,150.4444,150.4543,150.1673,150.197,25733.0
2023-07-05 11:30:00,151.85,152.0,151.66,151.74,15381.0,150.296,150.4444,150.1079,150.1871,15381.0
2023-07-05 11:40:00,151.72,151.91,151.65,151.88,9651.0,150.1673,150.3554,150.098,150.3257,9651.0
2023-07-05 11:50:00,151.9,151.9,151.54,151.64,6934.0,150.3455,150.3455,149.9891,150.0881,6934.0
2023-07-05 12:00:00,151.57,151.73,151.42,151.67,13885.0,150.0188,150.1772,149.8704,150.1178,13885.0
2023-07-05 12:10:00,151.72,151.89,151.62,151.8,11469.0,150.1673,150.3356,150.0683,150.2465,11469.0
2023-07-05 12:20:00,151.77,151.86,151.65,151.84,12005.0,150.2168,150.3059,150.098,150.2861,12005.0
2023-07-05 12:30:00,151.83,151.86,151.36,151.46,28211.0,150.2762,150.3059,149.811,149.91,28211.0
2023-07-05 12:40:00,151.43,151.53,151.2,151.32,14297.0,149.8803,149.9792,149.6526,149.7714,14297.0
2023-07-05 12:50:00,151.32,151.51,151.23,151.44,13450.0,149.7714,149.9594,149.6823,149.8902,13450.0
2023-07-05 13:00:00,151.43,151.65,151.39,151.63,16471.0,149.8803,150.098,149.8407,150.0782,16471.0
2023-07-05 13:10:00,151.61,151.61,151.47,151.5,13425.0,150.0584,150.0584,149.9199,149.9495,13425.0
2023-07-05 13:20:00,151.53,151.64,151.38,151.51,12665.0,149.9792,150.0881,149.8308,149.9594,12665.0
2023-07-05 13:30:00,151.49,151.49,151.26,151.38,8149.0,149.9397,149.9397,149.712,149.8308,8149.0
2023-07-05 13:40:00,151.39,151.51,151.36,151.5,6662.0,149.8407,149.9594,149.811,149.9495,6662.0
2023-07-05 13:50:00,151.49,151.52,151.43,151.47,2810.0,149.9397,149.9693,149.8803,149.9199,2810.0
2023-07-05 14:00:00,151.62,151.69,151.41,151.61,7469.0,150.0683,150.1376,149.8605,150.0584,7469.0
2023-07-05 14:10:00,151.64,151.64,151.22,151.29,11100.0,150.0881,150.0881,149.6724,149.7417,11100.0
2023-07-05 14:20:00,151.26,151.27,151.01,151.17,11122.0,149.712,149.7219,149.4646,149.6229,11122.0
2023-07-05 14:30:00,151.21,151.41,151.2,151.41,5714.0,149.6625,149.8605,149.6526,149.8605,5714.0
2023-07-05 14:40:00,151.38,151.56,151.38,151.53,6043.0,149.8308,150.0089,149.8308,149.9792,6043.0
2023-07-05 14:50:00,151.52,151.55,151.34,151.38,8793.0,149.9693,149.999,149.7912,149.8308,8793.0
2023-07-05 15:00:00,151.34,151.46,151.23,151.23,6499.0,149.7912,149.91,149.6823,149.6823,6499.0
2023-07-05 15:10:00,151.22,151.39,151.2,151.3,5400.0,149.6724,149.8407,149.6526,149.7516,5400.0
2023-07-05 15:20:00,151.32,151.38,151.26,151.38,3800.0,149.7714,149.8308,149.712,149.8308,3800.0
2023-07-05 15:30:00,151.44,151.49,151.31,151.31,8991.0,149.8902,149.9397,149.7615,149.7615,8991.0
2023-07-05 15:40:00,151.29,151.38,151.12,151.25,21298.0,149.7417,149.8308,149.5734,149.7021,21298.0
2023-07-05 15:50:00,151.22,151.23,150.66,150.69,94589.0,149.6724,149.6823,149.1181,149.1478,94589.0
2023-07-06 09:30:00,148.26,148.78,148.04,148.7,50810.0,146.7427,147.2574,146.525,147.1782,50810.0
2023-07-06 09:40:00,148.63,148.75,147.96,148.28,16514.0,147.1089,147.2277,146.4458,146.7625,16514.0
2023-07-06 09:50:00,148.17,148.35,147.5,147.95,20273.0,146.6536,146.8318,145.9905,146.4359,20273.0
2023-07-06 10:00:00,147.87,148.01,147.56,147.91,17078.0,146.3567,146.4953,146.0499,146.3963,17078.0
2023-07-06 10:10:00,147.99,148.2,147.77,147.98,19893.0,146.4755,146.6833,146.2577,146.4656,19893.0
2023-07-06 10:20:00,147.93,148.03,147.81,148.02,12035.0,146.4161,146.5151,146.2973,146.5052,12035.0
2023-07-06 10:30:00,148.08,148.13,147.67,147.92,6256.0,146.5645,146.614,146.1587,146.4062,6256.0
2023-07-06 10:40:00,147.95,147.95,147.61,147.69,5300.0,146.4359,146.4359,146.0994,146.1785,5300.0
2023-07-06 10:50:00,147.72,147.72,147.23,147.24,6867.0,146.2082,146.2082,145.7232,145.7331,6867.0
2023-07-06 11:00:00,147.24,147.74,147.24,147.45,5877.0,145.7331,146.228,145.7331,145.941,5877.0
2023-07-06 11:10:00,147.47,147.54,147.2,147.39,8379.0,145.9608,146.0301,145.6936,145.8816,8379.0
2023-07-06 11:20:00,147.4,147.55,147.16,147.54,9714.0,145.8915,146.04,145.654,146.0301,9714.0
2023-07-06 11:30:00,147.56,148.01,147.56,147.92,15401.0,146.0499,146.4953,146.0499,146.4062,15401.0
2023-07-06 11:40:00,147.92,147.96,147.78,147.92,12922.0,146.4062,146.4458,146.2676,146.4062,12922.0
2023-07-06 11:50:00,147.9,147.9,147.56,147.69,9520.0,146.3864,146.3864,146.0499,146.1785,9520.0
2023-07-06 12:00:00,147.69,147.97,147.69,147.85,8644.0,146.1785,146.4557,146.1785,146.3369,8644.0
2023-07-06 12:10:00,147.83,147.83,147.52,147.72,6257.0,146.3171,146.3171,146.0103,146.2082,6257.0
2023-07-06 12:20:00,147.78,147.88,147.66,147.83,6055.0,146.2676,146.3666,146.1488,146.3171,6055.0
2023-07-06 12:30:00,147.82,148.09,147.82,147.89,11664.0,146.3072,146.5744,146.3072,146.3765,11664.0
2023-07-06 12:40:00,147.86,147.99,147.79,147.99,4478.0,146.3468,146.4755,146.2775,146.4755,4478.0
2023-07-06 12:50:00,148.02,148.12,147.83,148.11,6592.0,146.5052,146.6041,146.3171,146.5942,6592.0
2023-07-06 13:00:00,148.15,148.22,148.06,148.11,9266.0,146.6338,146.7031,146.5448,146.5942,9266.0
2023-07-06 13:10:00,148.08,148.21,148.08,148.14,5898.0,146.5645,146.6932,146.5645,146.6239,5898.0
2023-07-06 13:20:00,148.2,148.26,147.96,147.98,2798.0,146.6833,146.7427,146.4458,146.4656,2798.0
2023-07-06 13:30:00,148.03,148.18,147.84,148.18,5357.0,146.5151,146.6635,146.327,146.6635,5357.0
2023-07-06 13:40:00,148.25,148.38,148.19,148.31,12653.0,146.7328,146.8615,146.6734,146.7922,12653.0
2023-07-06 13:50:00,148.36,148.36,148.14,148.34,7194.0,146.8417,146.8417,146.6239,146.8219,7194.0
2023-07-06 14:00:00,148.37,148.4,148.17,148.33,3699.0,146.8516,146.8813,146.6536,146.812,3699.0
2023-07-06 14:10:00,148.31,148.32,148.18,148.31,3498.0,146.7922,146.8021,146.6635,146.7922,3498.0
2023-07-06 14:20:00,148.31,148.34,148.2,148.25,2700.0,146.7922,146.8219,146.6833,146.7328,2700.0
2023-07-06 14:30:00,148.25,148.4,148.25,148.39,2487.0,146.7328,146.8813,146.7328,146.8714,2487.0
2023-07-06 14:40:00,148.41,148.82,148.36,148.81,5872.0,146.8912,147.297,146.8417,147.2871,5872.0
2023-07-06 14:50:00,148.82,148.84,148.67,148.79,16857.0,147.297,147.3168,147.1485,147.2673,16857.0
2023-07-06 15:00:00,148.83,148.84,148.66,148.67,10370.0,147.3069,147.3168,147.1386,147.1485,10370.0
2023-07-06 15:10:00,148.67,148.73,148.53,148.57,5141.0,147.1485,147.2079,147.0099,147.0495,5141.0
2023-07-06 15:20:00,148.56,148.73,148.54,148.65,9925.0,147.0396,147.2079,147.0198,147.1287,9925.0
2023-07-06 15:30:00,148.61,148.97,148.61,148.63,7741.0,147.0891,147.4454,147.0891,147.1089,7741.0
2023-07-06 15:40:00,148.61,148.86,148.59,148.86,21951.0,147.0891,147.3366,147.0693,147.3366,21951.0
2023-07-06 15:50:00,148.91,149.08,148.77,148.95,103430.0,147.3861,147.5543,147.2475,147.4256,103430.0
2023-07-07 09:30:00,149.13,149.26,148.69,149.08,37905.0,147.6038,147.7325,147.1683,147.5543,37905.0
2023-07-07 09:40:00,149.19,149.44,148.77,149.29,13433.0,147.6632,147.9106,147.2475,147.7622,13433.0
2023-07-07 09:50:00,149.39,149.86,149.31,149.81,18859.0,147.8611,148.3263,147.782,148.2768,18859.0
2023-07-07 10:00:00,149.78,150.14,149.64,149.92,10147.0,148.2472,148.6035,148.1086,148.3857,10147.0
2023-07-07 10:10:00,149.9,150.28,149.6,149.85,24317.0,148.3659,148.742,148.069,148.3164,24317.0
2023-07-07 10:20:00,149.81,149.81,149.49,149.49,11980.0,148.2768,148.2768,147.9601,147.9601,11980.0
2023-07-07 10:30:00,149.44,149.66,149.16,149.48,12850.0,147.9106,148.1284,147.6335,147.9502,12850.0
2023-07-07 10:40:00,149.66,150.03,149.66,149.96,6885.0,148.1284,148.4946,148.1284,148.4253,6885.0
2023-07-07 10:50:00,149.98,150.05,149.75,149.97,4157.0,148.4451,148.5144,148.2175,148.4352,4157.0
2023-07-07 11:00:00,150.0,150.26,149.98,150.21,12296.0,148.4649,148.7222,148.4451,148.6728,12296.0
2023-07-07 11:10:00,150.2,150.28,150.07,150.11,4000.0,148.6629,148.742,148.5342,148.5738,4000.0
2023-07-07 11:20:00,150.13,150.2,150.1,150.17,9605.0,148.5936,148.6629,148.5639,148.6332,9605.0
2023-07-07 11:30:00,150.18,150.22,150.02,150.21,4358.0,148.6431,148.6826,148.4847,148.6728,4358.0
2023-07-07 11:40:00,150.17,150.45,150.17,150.4,7172.0,148.6332,148.9103,148.6332,148.8608,7172.0
2023-07-07 11:50:00,150.34,150.57,150.32,150.57,12144.0,148.8014,149.0291,148.7816,149.0291,12144.0
2023-07-07 12:00:00,150.59,150.63,150.5,150.59,6559.0,149.0489,149.0885,148.9598,149.0489,6559.0
2023-07-07 12:10:00,150.63,150.75,150.57,150.75,8391.0,149.0885,149.2072,149.0291,149.2072,8391.0
2023-07-07 12:20:00,150.69,150.7,150.5,150.63,5373.0,149.1478,149.1577,148.9598,149.0885,5373.0
2023-07-07 12:30:00,150.66,151.08,150.66,150.95,32342.0,149.1181,149.5338,149.1181,149.4052,32342.0
2023-07-07 12:40:00,150.97,151.14,150.92,150.97,27003.0,149.425,149.5932,149.3755,149.425,27003.0
2023-07-07 12:50:00,150.95,151.06,150.91,151.06,14491.0,149.4052,149.5141,149.3656,149.5141,14491.0
2023-07-07 13:00:00,151.03,151.1,150.92,150.92,9885.0,149.4844,149.5536,149.3755,149.3755,9885.0
2023-07-07 13:10:00,150.97,151.04,150.94,151.01,2652.0,149.425,149.4943,149.3953,149.4646,2652.0
2023-07-07 13:20:00,151.08,151.23,151.07,151.21,4737.0,149.5338,149.6823,149.524,149.6625,4737.0
2023-07-07 13:30:00,151.18,151.24,150.84,150.96,15653.0,149.6328,149.6922,149.2963,149.4151,15653.0
2023-07-07 13:40:00,150.96,151.09,150.95,151.01,3173.0,149.4151,149.5437,149.4052,149.4646,3173.0
2023-07-07 13:50:00,151.01,151.07,150.78,150.87,13080.0,149.4646,149.524,149.2369,149.326,13080.0
2023-07-07 14:00:00,150.86,150.94,150.8,150.9,6271.0,149.3161,149.3953,149.2567,149.3557,6271.0
2023-07-07 14:10:00,150.87,150.88,150.75,150.85,7452.0,149.326,149.3359,149.2072,149.3062,7452.0
2023-07-07 14:20:00,150.81,150.87,150.76,150.83,4057.0,149.2666,149.326,149.2171,149.2864,4057.0
2023-07-07 14:30:00,150.88,150.9,150.52,150.53,7260.0,149.3359,149.3557,148.9796,148.9895,7260.0
2023-07-07 14:40:00,150.59,150.59,150.39,150.5,5466.0,149.0489,149.0489,148.8509,148.9598,5466.0
2023-07-07 14:50:00,150.47,150.52,150.41,150.51,10345.0,148.9301,148.9796,148.8707,148.9697,10345.0
2023-07-07 15:00:00,150.51,150.52,150.37,150.4,3150.0,148.9697,148.9796,148.8311,148.8608,3150.0
2023-07-07 15:10:00,150.46,150.51,150.22,150.33,9477.0,148.9202,148.9697,148.6826,148.7915,9477.0
2023-07-07 15:20:00,150.35,150.35,149.84,149.87,12588.0,148.8113,148.8113,148.3065,148.3362,12588.0
2023-07-07 15:30:00,149.85,149.97,149.76,149.79,21070.0,148.3164,148.4352,148.2274,148.257,21070.0
2023-07-07 15:40:00,149.75,149.76,149.24,149.35,57216.0,148.2175,148.2274,147.7127,147.8216,57216.0
2023-07-07 15:50:00,149.37,149.41,148.93,149.03,66163.0,147.8413,147.8809,147.4059,147.5048,66163.0
2023-07-10 09:30:00,149.44,150.67,149.4,150.6,41878.0,147.9106,149.128,147.871,149.0588,41878.0
2023-07-10 09:40:00,150.6,150.71,149.99,150.09,38829.0,149.0588,149.1676,148.455,148.554,38829.0
2023-07-10 09:50:00,150.11,150.15,149.36,149.65,33243.0,148.5738,148.6134,147.8315,148.1185,33243.0
2023-07-10 10:00:00,149.61,150.08,149.52,150.06,36131.0,148.0789,148.5441,147.9898,148.5243,36131.0
2023-07-10 10:10:00,150.1,150.27,150.0,150.25,36668.0,148.5639,148.7321,148.4649,148.7123,36668.0
2023-07-10 10:20:00,150.25,150.55,150.22,150.22,44517.0,148.7123,149.0093,148.6826,148.6826,44517.0
2023-07-10 10:30:00,150.2,150.33,149.8,150.33,27582.0,148.6629,148.7915,148.2669,148.7915,27582.0
2023-07-10 10:40:00,150.33,150.51,150.16,150.31,25668.0,148.7915,148.9697,148.6233,148.7717,25668.0
2023-07-10 10:50:00,150.3,150.41,150.18,150.28,39586.0,148.7618,148.8707,148.6431,148.742,39586.0
2023-07-10 11:00:00,150.27,150.44,150.01,150.38,32189.0,148.7321,148.9004,148.4748,148.841,32189.0
2023-07-10 11:10:00,150.38,150.68,150.33,150.56,21092.0,148.841,149.1379,148.7915,149.0192,21092.0
2023-07-10 11:20:00,150.62,150.83,150.51,150.81,23915.0,149.0786,149.2864,148.9697,149.2666,23915.0
2023-07-10 11:30:00,150.8,150.93,150.75,150.77,18591.0,149.2567,149.3854,149.2072,149.227,18591.0
2023-07-10 11:40:00,150.79,150.79,150.28,150.43,14917.0,149.2468,149.2468,148.742,148.8905,14917.0
2023-07-10 11:50:00,150.46,150.74,150.42,150.49,26618.0,148.9202,149.1973,148.8806,148.9499,26618.0
2023-07-10 12:00:00,150.5,150.5,149.94,150.0,28522.0,148.9598,148.9598,148.4055,148.4649,28522.0
2023-07-10 12:10:00,150.0,150.14,149.87,150.12,14854.0,148.4649,148.6035,148.3362,148.5837,14854.0
2023-07-10 12:20:00,150.1,150.23,150.09,150.23,9718.0,148.5639,148.6925,148.554,148.6925,9718.0
2023-07-10 12:30:00,150.21,150.37,150.1,150.36,12931.0,148.6728,148.8311,148.5639,148.8212,12931.0
2023-07-10 12:40:00,150.34,150.55,150.34,150.53,13999.0,148.8014,149.0093,148.8014,148.9895,13999.0
2023-07-10 12:50:00,150.57,150.8,150.53,150.74,19023.0,149.0291,149.2567,148.9895,149.1973,19023.0
2023-07-10 13:00:00,150.72,150.83,150.7,150.7,8847.0,149.1775,149.2864,149.1577,149.1577,8847.0
2023-07-10 13:10:00,150.73,150.89,150.7,150.71,10705.0,149.1874,149.3458,149.1577,149.1676,10705.0
2023-07-10 13:20:00,150.72,150.93,150.7,150.93,13839.0,149.1775,149.3854,149.1577,149.3854,13839.0
2023-07-10 13:30:00,150.94,151.06,150.69,150.76,9948.0,149.3953,149.5141,149.1478,149.2171,9948.0
2023-07-10 13:40:00,150.72,150.92,150.72,150.77,12707.0,149.1775,149.3755,149.1775,149.227,12707.0
2023-07-10 13:50:00,150.74,150.8,150.62,150.77,8654.0,149.1973,149.2567,149.0786,149.227,8654.0
2023-07-10 14:00:00,150.79,150.8,150.63,150.63,8424.0,149.2468,149.2567,149.0885,149.0885,8424.0
2023-07-10 14:10:00,150.65,151.06,150.65,151.03,8069.0,149.1082,149.5141,149.1082,149.4844,8069.0
2023-07-10 14:20:00,151.07,151.28,151.0,151.21,27983.0,149.524,149.7318,149.4547,149.6625,27983.0
2023-07-10 14:30:00,151.2,151.22,151.07,151.07,18988.0,149.6526,149.6724,149.524,149.524,18988.0
2023-07-10 14:40:00,151.07,151.17,150.99,151.11,17227.0,149.524,149.6229,149.4448,149.5635,17227.0
2023-07-10 14:50:00,151.11,151.34,151.11,151.32,21448.0,149.5635,149.7912,149.5635,149.7714,21448.0
2023-07-10 15:00:00,151.32,151.33,151.16,151.24,29612.0,149.7714,149.7813,149.613,149.6922,29612.0
2023-07-10 15:10:00,151.24,151.35,151.17,151.35,28957.0,149.6922,149.8011,149.6229,149.8011,28957.0
2023-07-10 15:20:00,151.36,151.41,151.2,151.28,24959.0,149.811,149.8605,149.6526,149.7318,24959.0
2023-07-10 15:30:00,151.27,151.28,151.01,151.03,31127.0,149.7219,149.7318,149.4646,149.4844,31127.0
2023-07-10 15:40:00,151.04,151.07,150.76,150.79,68543.0,149.4943,149.524,149.2171,149.2468,68543.0
2023-07-10 15:50:00,150.79,151.17,150.59,151.17,141133.0,149.2468,149.6229,149.0489,149.6229,141133.0
2023-07-11 09:30:00,152.04,152.19,151.54,151.64,33594.0,150.484,150.6325,149.9891,150.0881,33594.0
2023-07-11 09:40:00,151.64,151.64,150.4,150.62,35407.0,150.0881,150.0881,148.8608,149.0786,35407.0
2023-07-11 09:50:00,150.57,150.76,150.5,150.73,20399.0,149.0291,149.2171,148.9598,149.1874,20399.0
2023-07-11 10:00:00,150.71,150.71,149.95,150.3,15456.0,149.1676,149.1676,148.4154,148.7618,15456.0
2023-07-11 10:10:00,150.24,150.26,149.75,150.26,14889.0,148.7024,148.7222,148.2175,148.7222,14889.0
2023-07-11 10:20:00,150.27,150.62,150.27,150.59,6185.0,148.7321,149.0786,148.7321,149.0489,6185.0
2023-07-11 10:30:00,150.6,150.79,150.53,150.77,7856.0,149.0588,149.2468,148.9895,149.227,7856.0
2023-07-11 10:40:00,150.8,151.12,150.73,151.09,3308.0,149.2567,149.5734,149.1874,149.5437,3308.0
2023-07-11 10:50:00,151.07,151.21,150.54,150.54,9860.0,149.524,149.6625,148.9994,148.9994,9860.0
2023-07-11 11:00:00,150.58,150.84,150.33,150.33,8361.0,149.039,149.2963,148.7915,148.7915,8361.0
2023-07-11 11:10:00,150.35,150.42,150.02,150.13,3754.0,148.8113,148.8806,148.4847,148.5936,3754.0
2023-07-11 11:20:00,150.17,150.26,149.71,149.86,13605.0,148.6332,148.7222,148.1779,148.3263,13605.0
2023-07-11 11:30:00,149.89,149.92,149.76,149.84,9612.0,148.356,148.3857,148.2274,148.3065,9612.0
2023-07-11 11:40:00,149.89,149.89,149.43,149.59,13502.0,148.356,148.356,147.9007,148.0591,13502.0
2023-07-11 11:50:00,149.55,150.14,149.42,150.11,14956.0,148.0195,148.6035,147.8908,148.5738,14956.0
2023-07-11 12:00:00,150.18,150.23,149.99,150.05,12293.0,148.6431,148.6925,148.455,148.5144,12293.0
2023-07-11 12:10:00,150.01,150.25,149.96,150.12,14871.0,148.4748,148.7123,148.4253,148.5837,14871.0
2023-07-11 12:20:00,150.13,150.25,149.69,149.79,19301.0,148.5936,148.7123,148.1581,148.257,19301.0
2023-07-11 12:30:00,149.93,150.11,149.89,149.97,14762.0,148.3956,148.5738,148.356,148.4352,14762.0
2023-07-11 12:40:00,150.06,150.06,149.86,150.0,12993.0,148.5243,148.5243,148.3263,148.4649,12993.0
2023-07-11 12:50:00,150.02,150.15,150.01,150.13,16034.0,148.4847,148.6134,148.4748,148.5936,16034.0
2023-07-11 13:00:00,150.13,150.28,150.04,150.05,13132.0,148.5936,148.742,148.5045,148.5144,13132.0
2023-07-11 13:10:00,150.08,150.09,149.76,149.87,20342.0,148.5441,148.554,148.2274,148.3362,20342.0
2023-07-11 13:20:00,149.9,149.92,149.7,149.88,5581.0,148.3659,148.3857,148.168,148.3461,5581.0
2023-07-11 13:30:00,149.9,150.05,149.85,149.99,4818.0,148.3659,148.5144,148.3164,148.455,4818.0
2023-07-11 13:40:00,149.99,149.99,149.67,149.92,24483.0,148.455,148.455,148.1383,148.3857,24483.0
2023-07-11 13:50:00,149.92,150.13,149.91,150.13,8268.0,148.3857,148.5936,148.3758,148.5936,8268.0
2023-07-11 14:00:00,150.16,150.32,150.04,150.24,10210.0,148.6233,148.7816,148.5045,148.7024,10210.0
2023-07-11 14:10:00,150.23,150.27,150.05,150.08,3356.0,148.6925,148.7321,148.5144,148.5441,3356.0
2023-07-11 14:20:00,150.05,150.19,149.97,150.16,5358.0,148.5144,148.653,148.4352,148.6233,5358.0
2023-07-11 14:30:00,150.17,150.17,149.92,150.12,5500.0,148.6332,148.6332,148.3857,148.5837,5500.0
2023-07-11 14:40:00,150.15,150.34,150.15,150.33,3073.0,148.6134,148.8014,148.6134,148.7915,3073.0
2023-07-11 14:50:00,150.36,150.62,150.33,150.6,7069.0,148.8212,149.0786,148.7915,149.0588,7069.0
2023-07-11 15:00:00,150.54,150.63,150.42,150.44,7723.0,148.9994,149.0885,148.8806,148.9004,7723.0
2023-07-11 15:10:00,150.46,150.75,150.44,150.74,10316.0,148.9202,149.2072,148.9004,149.1973,10316.0
2023-07-11 15:20:00,150.76,150.91,150.61,150.88,19251.0,149.2171,149.3656,149.0687,149.3359,19251.0
2023-07-11 15:30:00,150.89,150.94,150.75,150.9,14388.0,149.3458,149.3953,149.2072,149.3557,14388.0
2023-07-11 15:40:00,150.94,151.45,150.93,151.45,23682.0,149.3953,149.9001,149.3854,149.9001,23682.0
2023-07-11 15:50:00,151.45,151.49,151.16,151.33,54612.0,149.9001,149.9397,149.613,149.7813,54612.0
2023-07-12 09:30:00,153.56,154.14,153.3,153.73,38290.0,151.9885,152.5625,151.7311,152.1567,38290.0
2023-07-12 09:40:00,153.79,154.1,153.56,153.95,34788.0,152.2161,152.5229,151.9885,152.3745,34788.0
2023-07-12 09:50:00,153.94,154.24,153.85,154.1,39715.0,152.3646,152.6615,152.2755,152.5229,39715.0
2023-07-12 10:00:00,154.11,154.48,154.02,154.48,29811.0,152.5328,152.8991,152.4438,152.8991,29811.0
2023-07-12 10:10:00,154.47,154.5,154.06,154.27,37499.0,152.8892,152.9188,152.4834,152.6912,37499.0
2023-07-12 10:20:00,154.29,154.38,153.85,154.15,17023.0,152.711,152.8001,152.2755,152.5724,17023.0
2023-07-12 10:30:00,154.14,154.31,154.09,154.24,19100.0,152.5625,152.7308,152.513,152.6615,19100.0
2023-07-12 10:40:00,154.25,154.57,154.24,154.36,19799.0,152.6714,152.9881,152.6615,152.7803,19799.0
2023-07-12 10:50:00,154.37,154.44,154.07,154.25,13219.0,152.7902,152.8595,152.4932,152.6714,13219.0
2023-07-12 11:00:00,154.26,154.29,153.92,153.99,11161.0,152.6813,152.711,152.3448,152.4141,11161.0
2023-07-12 11:10:00,153.96,154.41,153.93,154.35,13728.0,152.3844,152.8298,152.3547,152.7704,13728.0
2023-07-12 11:20:00,154.33,154.34,153.95,153.95,6602.0,152.7506,152.7605,152.3745,152.3745,6602.0
2023-07-12 11:30:00,153.93,154.15,153.57,153.57,13654.0,152.3547,152.5724,151.9984,151.9984,13654.0
2023-07-12 11:40:00,153.54,153.54,153.0,153.41,20270.0,151.9687,151.9687,151.4342,151.84,20270.0
2023-07-12 11:50:00,153.42,153.42,152.9,153.16,13904.0,151.8499,151.8499,151.3352,151.5926,13904.0
2023-07-12 12:00:00,153.1,153.38,153.05,153.37,10594.0,151.5332,151.8103,151.4837,151.8004,10594.0
2023-07-12 12:10:00,153.36,153.58,153.25,153.46,19889.0,151.7905,152.0083,151.6816,151.8895,19889.0
2023-07-12 12:20:00,153.41,153.67,153.39,153.6,8668.0,151.84,152.0973,151.8202,152.0281,8668.0
2023-07-12 12:30:00,153.64,153.86,153.53,153.86,11897.0,152.0676,152.2854,151.9588,152.2854,11897.0
2023-07-12 12:40:00,153.88,153.97,153.69,153.95,9957.0,152.3052,152.3943,152.1171,152.3745,9957.0
2023-07-12 12:50:00,153.93,154.0,153.77,153.79,6902.0,152.3547,152.424,152.1963,152.2161,6902.0
2023-07-12 13:00:00,153.79,153.9,153.67,153.7,5669.0,152.2161,152.325,152.0973,152.127,5669.0
2023-07-12 13:10:00,153.66,153.97,153.61,153.97,3798.0,152.0874,152.3943,152.038,152.3943,3798.0
2023-07-12 13:20:00,153.99,154.15,153.95,154.15,3762.0,152.4141,152.5724,152.3745,152.5724,3762.0
2023-07-12 13:30:00,154.13,154.3,154.13,154.25,9541.0,152.5526,152.7209,152.5526,152.6714,9541.0
2023-07-12 13:40:00,154.27,154.35,154.23,154.33,19948.0,152.6912,152.7704,152.6516,152.7506,19948.0
2023-07-12 13:50:00,154.3,154.37,154.21,154.27,4567.0,152.7209,152.7902,152.6318,152.6912,4567.0
2023-07-12 14:00:00,154.24,154.34,154.11,154.34,6445.0,152.6615,152.7605,152.5328,152.7605,6445.0
2023-07-12 14:10:00,154.34,154.46,154.33,154.36,12381.0,152.7605,152.8793,152.7506,152.7803,12381.0
2023-07-12 14:20:00,154.34,154.56,154.31,154.54,4512.0,152.7605,152.9782,152.7308,152.9584,4512.0
2023-07-12 14:30:00,154.5,154.57,154.45,154.5,6110.0,152.9188,152.9881,152.8694,152.9188,6110.0
2023-07-12 14:40:00,154.44,154.53,154.31,154.34,7053.0,152.8595,152.9485,152.7308,152.7605,7053.0
2023-07-12 14:50:00,154.34,154.38,154.23,154.38,11954.0,152.7605,152.8001,152.6516,152.8001,11954.0
2023-07-12 15:00:00,154.34,154.52,154.25,154.49,4701.0,152.7605,152.9386,152.6714,152.9089,4701.0
2023-07-12 15:10:00,154.52,154.61,154.39,154.39,7200.0,152.9386,153.0277,152.81,152.81,7200.0
2023-07-12 15:20:00,154.35,154.36,154.05,154.27,16214.0,152.7704,152.7803,152.4735,152.6912,16214.0
2023-07-12 15:30:00,154.26,154.48,154.19,154.48,16081.0,152.6813,152.8991,152.612,152.8991,16081.0
2023-07-12 15:40:00,154.46,154.58,154.4,154.48,32128.0,152.8793,152.998,152.8199,152.8991,32128.0
2023-07-12 15:50:00,154.47,154.68,154.27,154.48,77262.0,152.8892,153.097,152.6912,152.8991,77262.0
2023-07-13 09:30:00,156.18,156.37,155.94,156.35,28508.0,154.5817,154.7697,154.3441,154.7499,28508.0
2023-07-13 09:40:00,156.3,156.59,156.24,156.32,34455.0,154.7004,154.9875,154.641,154.7202,34455.0
2023-07-13 09:50:00,156.41,156.63,156.06,156.62,17261.0,154.8093,155.027,154.4629,155.0172,17261.0
2023-07-13 10:00:00,156.63,156.69,156.29,156.63,31302.0,155.027,155.0864,154.6905,155.027,31302.0
2023-07-13 10:10:00,156.57,156.67,156.27,156.28,8262.0,154.9677,155.0666,154.6707,154.6806,8262.0
2023-07-13 10:20:00,156.3,156.3,155.95,155.95,12212.0,154.7004,154.7004,154.354,154.354,12212.0
2023-07-13 10:30:00,155.86,156.5,155.86,156.5,9215.0,154.2649,154.8984,154.2649,154.8984,9215.0
2023-07-13 10:40:00,156.48,156.53,156.29,156.33,28139.0,154.8786,154.9281,154.6905,154.7301,28139.0
2023-07-13 10:50:00,156.4,156.73,156.33,156.68,13284.0,154.7994,155.126,154.7301,155.0765,13284.0
2023-07-13 11:00:00,156.69,156.82,156.66,156.69,8489.0,155.0864,155.2151,155.0567,155.0864,8489.0
2023-07-13 11:10:00,156.74,156.74,156.28,156.4,5602.0,155.1359,155.1359,154.6806,154.7994,5602.0
2023-07-13 11:20:00,156.36,156.49,156.26,156.43,4587.0,154.7598,154.8885,154.6608,154.8291,4587.0
2023-07-13 11:30:00,156.42,156.45,156.22,156.34,7660.0,154.8192,154.8489,154.6212,154.74,7660.0
2023-07-13 11:40:00,156.39,156.67,156.39,156.48,12696.0,154.7895,155.0666,154.7895,154.8786,12696.0
2023-07-13 11:50:00,156.48,156.71,156.45,156.67,5700.0,154.8786,155.1062,154.8489,155.0666,5700.0
2023-07-13 12:00:00,156.65,156.75,156.56,156.75,5100.0,155.0468,155.1458,154.9578,155.1458,5100.0
2023-07-13 12:10:00,156.76,156.85,156.71,156.82,5264.0,155.1557,155.2448,155.1062,155.2151,5264.0
2023-07-13 12:20:00,156.81,156.98,156.68,156.97,15995.0,155.2052,155.3735,155.0765,155.3636,15995.0
2023-07-13 12:30:00,156.9,157.03,156.8,156.89,12321.0,155.2943,155.423,155.1953,155.2844,12321.0
2023-07-13 12:40:00,156.91,156.91,156.73,156.74,6862.0,155.3042,155.3042,155.126,155.1359,6862.0
2023-07-13 12:50:00,156.82,157.06,156.79,157.06,11451.0,155.2151,155.4526,155.1854,155.4526,11451.0
2023-07-13 13:00:00,157.05,157.11,156.96,157.01,10537.0,155.4428,155.5021,155.3537,155.4032,10537.0
2023-07-13 13:10:00,156.95,157.18,156.95,157.13,10281.0,155.3438,155.5714,155.3438,155.5219,10281.0
2023-07-13 13:20:00,157.14,157.32,157.1,157.27,9834.0,155.5318,155.71,155.4922,155.6605,9834.0
2023-07-13 13:30:00,157.3,157.31,157.15,157.2,8661.0,155.6902,155.7001,155.5417,155.5912,8661.0
2023-07-13 13:40:00,157.21,157.32,157.21,157.25,5555.0,155.6011,155.71,155.6011,155.6407,5555.0
2023-07-13 13:50:00,157.25,157.25,157.1,157.17,4352.0,155.6407,155.6407,155.4922,155.5615,4352.0
2023-07-13 14:00:00,157.16,157.37,157.12,157.29,10873.0,155.5516,155.7595,155.512,155.6803,10873.0
2023-07-13 14:10:00,157.29,157.43,157.28,157.32,11665.0,155.6803,155.8189,155.6704,155.71,11665.0
2023-07-13 14:20:00,157.31,157.37,157.12,157.21,11913.0,155.7001,155.7595,155.512,155.6011,11913.0
2023-07-13 14:30:00,157.22,157.38,157.21,157.27,8776.0,155.611,155.7694,155.6011,155.6605,8776.0
2023-07-13 14:40:00,157.26,157.47,157.22,157.47,10226.0,155.6506,155.8585,155.611,155.8585,10226.0
2023-07-13 14:50:00,157.43,157.59,157.41,157.59,16888.0,155.8189,155.9772,155.7991,155.9772,16888.0
2023-07-13 15:00:00,157.61,157.87,157.55,157.85,17660.0,155.997,156.2544,155.9376,156.2346,17660.0
2023-07-13 15:10:00,157.87,158.13,157.87,158.1,25960.0,156.2544,156.5117,156.2544,156.482,25960.0
2023-07-13 15:20:00,158.1,158.33,158.1,158.3,25013.0,156.482,156.7097,156.482,156.68,25013.0
2023-07-13 15:30:00,158.29,158.29,158.01,158.19,23722.0,156.6701,156.6701,156.3929,156.5711,23722.0
2023-07-13 15:40:00,158.15,158.47,158.14,158.16,47333.0,156.5315,156.8482,156.5216,156.5414,47333.0
2023-07-13 15:50:00,158.17,158.39,158.15,158.25,117927.0,156.5513,156.769,156.5315,156.6305,117927.0
2023-07-14 09:30:00,158.69,159.7,158.69,159.53,42338.0,157.066,158.0656,157.066,157.8974,42338.0
2023-07-14 09:40:00,159.59,159.83,159.0,159.42,43934.0,157.9568,158.1943,157.3728,157.7885,43934.0
2023-07-14 09:50:00,159.5,159.85,159.45,159.82,34222.0,157.8677,158.2141,157.8182,158.1844,34222.0
2023-07-14 10:00:00,159.78,160.26,159.42,160.26,41575.0,158.1448,158.6199,157.7885,158.6199,41575.0
2023-07-14 10:10:00,160.29,160.69,160.27,160.65,28120.0,158.6496,159.0455,158.6298,159.0059,28120.0
2023-07-14 10:20:00,160.6,160.6,159.8,159.8,28911.0,158.9564,158.9564,158.1646,158.1646,28911.0
2023-07-14 10:30:00,159.78,160.24,159.36,159.64,29984.0,158.1448,158.6001,157.7291,158.0062,29984.0
2023-07-14 10:40:00,159.78,159.92,159.14,159.2,30204.0,158.1448,158.2834,157.5114,157.5707,30204.0
2023-07-14 10:50:00,159.21,159.56,159.07,159.33,17008.0,157.5806,157.9271,157.4421,157.6994,17008.0
2023-07-14 11:00:00,159.31,159.7,159.22,159.43,12698.0,157.6796,158.0656,157.5905,157.7984,12698.0
2023-07-14 11:10:00,159.57,159.6,159.22,159.5,6260.0,157.937,157.9667,157.5905,157.8677,6260.0
2023-07-14 11:20:00,159.53,159.8,159.53,159.65,4482.0,157.8974,158.1646,157.8974,158.0161,4482.0
2023-07-14 11:30:00,159.7,160.06,159.7,160.02,11896.0,158.0656,158.4219,158.0656,158.3824,11896.0
2023-07-14 11:40:00,159.96,159.96,159.62,159.64,25349.0,158.323,158.323,157.9864,158.0062,25349.0
2023-07-14 11:50:00,159.67,159.7,159.54,159.56,11270.0,158.0359,158.0656,157.9073,157.9271,11270.0
2023-07-14 12:00:00,159.58,159.58,159.07,159.13,23118.0,157.9469,157.9469,157.4421,157.5015,23118.0
2023-07-14 12:10:00,159.06,159.24,158.94,158.95,13674.0,157.4322,157.6103,157.3134,157.3233,13674.0
2023-07-14 12:20:00,158.9,159.07,158.82,159.02,11734.0,157.2738,157.4421,157.1946,157.3926,11734.0
2023-07-14 12:30:00,159.0,159.16,158.89,159.09,3600.0,157.3728,157.5312,157.2639,157.4619,3600.0
2023-07-14 12:40:00,159.03,159.1,158.52,158.69,7014.0,157.4025,157.4718,156.8977,157.066,7014.0
2023-07-14 12:50:00,158.66,158.67,158.15,158.28,16389.0,157.0363,157.0462,156.5315,156.6602,16389.0
2023-07-14 13:00:00,158.27,158.27,157.66,157.84,27531.0,156.6503,156.6503,156.0465,156.2247,27531.0
2023-07-14 13:10:00,157.82,158.15,157.74,157.79,21937.0,156.2049,156.5315,156.1257,156.1752,21937.0
2023-07-14 13:20:00,157.79,158.16,157.72,158.07,14898.0,156.1752,156.5414,156.1059,156.4523,14898.0
2023-07-14 13:30:00,158.1,158.52,158.01,158.5,13687.0,156.482,156.8977,156.3929,156.8779,13687.0
2023-07-14 13:40:00,158.49,158.54,158.17,158.29,17350.0,156.868,156.9175,156.5513,156.6701,17350.0
2023-07-14 13:50:00,158.24,158.3,157.99,158.02,12255.0,156.6206,156.68,156.3731,156.4028,12255.0
2023-07-14 14:00:00,158.1,158.35,158.1,158.35,5371.0,156.482,156.7294,156.482,156.7294,5371.0
2023-07-14 14:10:00,158.29,158.39,158.25,158.32,5741.0,156.6701,156.769,156.6305,156.6998,5741.0
2023-07-14 14:20:00,158.35,158.35,157.54,157.67,17524.0,156.7294,156.7294,155.9277,156.0564,17524.0
2023-07-14 14:30:00,157.71,157.73,157.27,157.3,21720.0,156.096,156.1158,155.6605,155.6902,21720.0
2023-07-14 14:40:00,157.28,157.56,157.27,157.4,12429.0,155.6704,155.9475,155.6605,155.7892,12429.0
2023-07-14 14:50:00,157.38,157.58,157.02,157.06,10634.0,155.7694,155.9673,155.4131,155.4526,10634.0
2023-07-14 15:00:00,157.07,157.09,156.54,156.8,13403.0,155.4625,155.4823,154.938,155.1953,13403.0
2023-07-14 15:10:00,156.78,156.87,156.52,156.57,18658.0,155.1755,155.2646,154.9182,154.9677,18658.0
2023-07-14 15:20:00,156.62,156.66,156.21,156.32,16487.0,155.0172,155.0567,154.6113,154.7202,16487.0
2023-07-14 15:30:00,156.34,156.65,156.23,156.61,25448.0,154.74,155.0468,154.6311,155.0073,25448.0
2023-07-14 15:40:00,156.61,156.88,156.57,156.66,51668.0,155.0073,155.2745,154.9677,155.0567,51668.0
2023-07-14 15:50:00,156.67,157.12,156.62,156.91,128388.0,155.0666,155.512,155.0172,155.3042,128388.0
2023-07-17 09:30:00,157.22,157.6,156.68,156.68,44851.0,155.611,155.9871,155.0765,155.0765,44851.0
2023-07-17 09:40:00,156.62,156.73,155.76,156.35,28284.0,155.0172,155.126,154.166,154.7499,28284.0
2023-07-17 09:50:00,156.33,156.74,156.19,156.7,54922.0,154.7301,155.1359,154.5916,155.0963,54922.0
2023-07-17 10:00:00,156.74,157.03,156.64,157.03,9277.0,155.1359,155.423,155.0369,155.423,9277.0
2023-07-17 10:10:00,157.1,157.48,156.93,157.4,22228.0,155.4922,155.8684,155.324,155.7892,22228.0
2023-07-17 10:20:00,157.42,157.54,157.19,157.33,10380.0,155.809,155.9277,155.5813,155.7199,10380.0
2023-07-17 10:30:00,157.42,157.52,157.24,157.25,11820.0,155.809,155.9079,155.6308,155.6407,11820.0
2023-07-17 10:40:00,157.18,157.47,157.12,157.46,9088.0,155.5714,155.8585,155.512,155.8486,9088.0
2023-07-17 10:50:00,157.48,157.64,157.28,157.44,10122.0,155.8684,156.0267,155.6704,155.8288,10122.0
2023-07-17 11:00:00,157.55,157.65,157.28,157.63,10134.0,155.9376,156.0366,155.6704,156.0168,10134.0
2023-07-17 11:10:00,157.63,157.83,157.38,157.74,10822.0,156.0168,156.2148,155.7694,156.1257,10822.0
2023-07-17 11:20:00,157.78,158.23,157.68,158.22,36838.0,156.1653,156.6107,156.0663,156.6008,36838.0
2023-07-17 11:30:00,158.23,158.53,158.16,158.45,24355.0,156.6107,156.9076,156.5414,156.8284,24355.0
2023-07-17 11:40:00,158.5,158.81,158.5,158.76,21643.0,156.8779,157.1847,156.8779,157.1353,21643.0
2023-07-17 11:50:00,158.77,158.94,158.69,158.74,27520.0,157.1451,157.3134,157.066,157.1155,27520.0
2023-07-17 12:00:00,158.75,158.77,158.52,158.6,11305.0,157.1254,157.1451,156.8977,156.9769,11305.0
2023-07-17 12:10:00,158.62,158.73,158.52,158.62,11700.0,156.9967,157.1056,156.8977,156.9967,11700.0
2023-07-17 12:20:00,158.66,158.66,158.23,158.36,12300.0,157.0363,157.0363,156.6107,156.7393,12300.0
2023-07-17 12:30:00,158.34,158.39,158.13,158.18,16442.0,156.7195,156.769,156.5117,156.5612,16442.0
2023-07-17 12:40:00,158.2,158.42,158.18,158.42,12386.0,156.581,156.7987,156.5612,156.7987,12386.0
2023-07-17 12:50:00,158.42,158.54,158.38,158.54,9901.0,156.7987,156.9175,156.7591,156.9175,9901.0
2023-07-17 13:00:00,158.57,158.65,158.38,158.45,19746.0,156.9472,157.0264,156.7591,156.8284,19746.0
2023-07-17 13:10:00,158.47,158.74,158.44,158.67,12091.0,156.8482,157.1155,156.8185,157.0462,12091.0
2023-07-17 13:20:00,158.6,158.67,158.49,158.57,6980.0,156.9769,157.0462,156.868,156.9472,6980.0
2023-07-17 13:30:00,158.58,158.72,158.58,158.64,6439.0,156.9571,157.0957,156.9571,157.0165,6439.0
2023-07-17 13:40:00,158.66,159.04,158.66,159.04,9250.0,157.0363,157.4124,157.0363,157.4124,9250.0
2023-07-17 13:50:00,159.02,159.08,158.94,159.01,7261.0,157.3926,157.452,157.3134,157.3827,7261.0
2023-07-17 14:00:00,159.0,159.02,158.75,158.87,9802.0,157.3728,157.3926,157.1254,157.2441,9802.0
2023-07-17 14:10:00,158.86,158.91,158.77,158.87,6701.0,157.2342,157.2837,157.1451,157.2441,6701.0
2023-07-17 14:20:00,158.9,159.1,158.9,159.01,6592.0,157.2738,157.4718,157.2738,157.3827,6592.0
2023-07-17 14:30:00,159.02,159.08,158.82,158.82,2996.0,157.3926,157.452,157.1946,157.1946,2996.0
2023-07-17 14:40:00,158.9,159.13,158.76,159.08,12970.0,157.2738,157.5015,157.1353,157.452,12970.0
2023-07-17 14:50:00,159.09,159.37,158.99,159.25,10579.0,157.4619,157.739,157.3629,157.6202,10579.0
2023-07-17 15:00:00,159.25,159.78,159.23,159.68,44281.0,157.6202,158.1448,157.6004,158.0458,44281.0
2023-07-17 15:10:00,159.69,160.38,159.69,160.28,58128.0,158.0557,158.7387,158.0557,158.6397,58128.0
2023-07-17 15:20:00,160.31,160.44,160.03,160.19,42714.0,158.6694,158.7981,158.3923,158.5506,42714.0
2023-07-17 15:30:00,160.18,160.18,159.79,159.84,20511.0,158.5407,158.5407,158.1547,158.2042,20511.0
2023-07-17 15:40:00,159.86,160.01,159.77,159.77,37443.0,158.224,158.3725,158.1349,158.1349,37443.0
2023-07-17 15:50:00,159.76,159.98,159.59,159.77,207312.0,158.125,158.3428,157.9568,158.1349,207312.0
2023-07-18 09:30:00,159.17,159.25,157.88,158.01,74603.0,157.5411,157.6202,156.2643,156.3929,74603.0
2023-07-18 09:40:00,157.97,158.3,157.71,158.13,26383.0,156.3533,156.68,156.096,156.5117,26383.0
2023-07-18 09:50:00,158.16,158.36,157.62,158.34,24324.0,156.5414,156.7393,156.0069,156.7195,24324.0
2023-07-18 10:00:00,158.37,158.53,157.96,158.44,19618.0,156.7492,156.9076,156.3434,156.8185,19618.0
2023-07-18 10:10:00,158.47,158.62,158.29,158.53,9485.0,156.8482,156.9967,156.6701,156.9076,9485.0
2023-07-18 10:20:00,158.54,158.61,157.99,158.15,11861.0,156.9175,156.9868,156.3731,156.5315,11861.0
2023-07-18 10:30:00,158.21,158.21,157.83,157.93,5343.0,156.5909,156.5909,156.2148,156.3137,5343.0
2023-07-18 10:40:00,157.88,158.28,157.88,158.23,8955.0,156.2643,156.6602,156.2643,156.6107,8955.0
2023-07-18 10:50:00,158.25,158.25,157.93,158.05,8758.0,156.6305,156.6305,156.3137,156.4325,8758.0
2023-07-18 11:00:00,158.04,158.07,157.83,158.06,6243.0,156.4226,156.4523,156.2148,156.4424,6243.0
2023-07-18 11:10:00,158.05,158.3,158.0,158.3,6765.0,156.4325,156.68,156.383,156.68,6765.0
2023-07-18 11:20:00,158.21,158.31,157.96,157.96,11452.0,156.5909,156.6899,156.3434,156.3434,11452.0
2023-07-18 11:30:00,157.97,158.06,157.74,158.0,17587.0,156.3533,156.4424,156.1257,156.383,17587.0
2023-07-18 11:40:00,157.99,158.57,157.84,158.57,33344.0,156.3731,156.9472,156.2247,156.9472,33344.0
2023-07-18 11:50:00,158.57,158.95,158.47,158.91,23058.0,156.9472,157.3233,156.8482,157.2837,23058.0
2023-07-18 12:00:00,158.9,158.99,158.67,158.82,19643.0,157.2738,157.3629,157.0462,157.1946,19643.0
2023-07-18 12:10:00,158.79,158.86,158.65,158.86,7500.0,157.1649,157.2342,157.0264,157.2342,7500.0
2023-07-18 12:20:00,158.86,159.13,158.69,159.12,15456.0,157.2342,157.5015,157.066,157.4916,15456.0
2023-07-18 12:30:00,159.13,159.46,159.02,159.32,8840.0,157.5015,157.8281,157.3926,157.6895,8840.0
2023-07-18 12:40:00,159.32,159.36,159.09,159.19,6000.0,157.6895,157.7291,157.4619,157.5608,6000.0
2023-07-18 12:50:00,159.21,159.23,158.88,159.03,5800.0,157.5806,157.6004,157.254,157.4025,5800.0
2023-07-18 13:00:00,159.11,159.37,159.1,159.23,8000.0,157.4817,157.739,157.4718,157.6004,8000.0
2023-07-18 13:10:00,159.25,159.48,159.23,159.28,6800.0,157.6202,157.8479,157.6004,157.6499,6800.0
2023-07-18 13:20:00,159.26,159.32,159.16,159.32,7389.0,157.6301,157.6895,157.5312,157.6895,7389.0
2023-07-18 13:30:00,159.33,159.44,159.29,159.39,4000.0,157.6994,157.8083,157.6598,157.7588,4000.0
2023-07-18 13:40:00,159.43,159.55,159.37,159.55,4897.0,157.7984,157.9172,157.739,157.9172,4897.0
2023-07-18 13:50:00,159.56,159.65,159.51,159.65,5487.0,157.9271,158.0161,157.8776,158.0161,5487.0
2023-07-18 14:00:00,159.61,159.83,159.59,159.74,11078.0,157.9766,158.1943,157.9568,158.1052,11078.0
2023-07-18 14:10:00,159.76,159.95,159.74,159.89,8249.0,158.125,158.3131,158.1052,158.2537,8249.0
2023-07-18 14:20:00,159.87,160.16,159.87,160.14,13858.0,158.2339,158.5209,158.2339,158.5011,13858.0
2023-07-18 14:30:00,160.1,160.14,159.87,159.99,13604.0,158.4615,158.5011,158.2339,158.3527,13604.0
2023-07-18 14:40:00,159.93,160.21,159.85,160.21,19165.0,158.2933,158.5704,158.2141,158.5704,19165.0
2023-07-18 14:50:00,160.2,160.25,160.07,160.25,9784.0,158.5605,158.61,158.4318,158.61,9784.0
2023-07-18 15:00:00,160.22,160.4,159.99,160.39,10133.0,158.5803,158.7585,158.3527,158.7486,10133.0
2023-07-18 15:10:00,160.4,160.78,160.37,160.71,25345.0,158.7585,159.1346,158.7288,159.0653,25345.0
2023-07-18 15:20:00,160.7,160.78,160.57,160.73,18454.0,159.0554,159.1346,158.9267,159.0851,18454.0
2023-07-18 15:30:00,160.7,160.73,160.39,160.43,24751.0,159.0554,159.0851,158.7486,158.7882,24751.0
2023-07-18 15:40:00,160.4,160.66,160.38,160.59,38756.0,158.7585,159.0158,158.7387,158.9465,38756.0
2023-07-18 15:50:00,160.59,160.78,160.22,160.24,99364.0,158.9465,159.1346,158.5803,158.6001,99364.0
2023-07-19 09:30:00,160.42,160.48,159.74,160.09,78609.0,158.7783,158.8376,158.1052,158.4516,78609.0
2023-07-19 09:40:00,160.07,160.44,159.56,159.57,42966.0,158.4318,158.7981,157.9271,157.937,42966.0
2023-07-19 09:50:00,159.53,159.54,159.08,159.41,29780.0,157.8974,157.9073,157.452,157.7786,29780.0
2023-07-19 10:00:00,159.47,159.54,159.23,159.39,17093.0,157.838,157.9073,157.6004,157.7588,17093.0
2023-07-19 10:10:00,159.4,159.62,159.09,159.2,18350.0,157.7687,157.9864,157.4619,157.5707,18350.0
2023-07-19 10:20:00,159.24,159.61,159.24,159.32,10599.0,157.6103,157.9766,157.6103,157.6895,10599.0
2023-07-19 10:30:00,159.33,159.53,159.23,159.46,11597.0,157.6994,157.8974,157.6004,157.8281,11597.0
2023-07-19 10:40:00,159.37,159.9,159.35,159.64,8966.0,157.739,158.2636,157.7192,158.0062,8966.0
2023-07-19 10:50:00,159.63,159.76,159.06,159.43,15524.0,157.9963,158.125,157.4322,157.7984,15524.0
2023-07-19 11:00:00,159.45,159.8,159.32,159.76,7600.0,157.8182,158.1646,157.6895,158.125,7600.0
2023-07-19 11:10:00,159.8,160.09,159.8,160.01,5928.0,158.1646,158.4516,158.1646,158.3725,5928.0
2023-07-19 11:20:00,159.96,160.0,159.73,159.86,6944.0,158.323,158.3626,158.0953,158.224,6944.0
2023-07-19 11:30:00,159.89,160.06,159.8,159.82,9296.0,158.2537,158.4219,158.1646,158.1844,9296.0
2023-07-19 11:40:00,159.82,159.85,159.73,159.84,8635.0,158.1844,158.2141,158.0953,158.2042,8635.0
2023-07-19 11:50:00,159.83,159.86,159.37,159.62,58388.0,158.1943,158.224,157.739,157.9864,58388.0
2023-07-19 12:00:00,159.62,160.17,159.53,160.1,21880.0,157.9864,158.5308,157.8974,158.4615,21880.0
2023-07-19 12:10:00,160.12,160.14,159.62,159.69,8900.0,158.4813,158.5011,157.9864,158.0557,8900.0
2023-07-19 12:20:00,159.7,159.72,158.91,159.07,12239.0,158.0656,158.0854,157.2837,157.4421,12239.0
2023-07-19 12:30:00,159.0,159.15,158.74,158.94,13689.0,157.3728,157.5213,157.1155,157.3134,13689.0
2023-07-19 12:40:00,158.76,158.89,158.69,158.77,15188.0,157.1353,157.2639,157.066,157.1451,15188.0
2023-07-19 12:50:00,158.73,159.01,158.67,158.98,7100.0,157.1056,157.3827,157.0462,157.353,7100.0
2023-07-19 13:00:00,158.97,159.01,158.3,158.47,20675.0,157.3431,157.3827,156.68,156.8482,20675.0
2023-07-19 13:10:00,158.42,158.59,158.32,158.5,58766.0,156.7987,156.967,156.6998,156.8779,58766.0
2023-07-19 13:20:00,158.5,158.72,158.46,158.72,4500.0,156.8779,157.0957,156.8383,157.0957,4500.0
2023-07-19 13:30:00,158.64,158.81,158.39,158.4,9200.0,157.0165,157.1847,156.769,156.7789,9200.0
2023-07-19 13:40:00,158.33,158.73,158.33,158.65,12000.0,156.7097,157.1056,156.7097,157.0264,12000.0
2023-07-19 13:50:00,158.72,158.8,158.57,158.63,7481.0,157.0957,157.1748,156.9472,157.0066,7481.0
2023-07-19 14:00:00,158.66,158.73,158.37,158.37,27192.0,157.0363,157.1056,156.7492,156.7492,27192.0
2023-07-19 14:10:00,158.37,158.49,158.19,158.24,33787.0,156.7492,156.868,156.5711,156.6206,33787.0
2023-07-19 14:20:00,158.23,158.32,158.06,158.18,26301.0,156.6107,156.6998,156.4424,156.5612,26301.0
2023-07-19 14:30:00,158.2,158.55,158.2,158.46,11600.0,156.581,156.9274,156.581,156.8383,11600.0
2023-07-19 14:40:00,158.43,158.63,158.35,158.37,5730.0,156.8086,157.0066,156.7294,156.7492,5730.0
2023-07-19 14:50:00,158.4,158.44,158.25,158.39,10800.0,156.7789,156.8185,156.6305,156.769,10800.0
2023-07-19 15:00:00,158.4,158.68,158.38,158.62,16318.0,156.7789,157.0561,156.7591,156.9967,16318.0
2023-07-19 15:10:00,158.61,158.85,158.61,158.84,18032.0,156.9868,157.2243,156.9868,157.2144,18032.0
2023-07-19 15:20:00,158.85,158.91,158.75,158.76,19082.0,157.2243,157.2837,157.1254,157.1353,19082.0
2023-07-19 15:30:00,158.74,158.76,158.38,158.42,22264.0,157.1155,157.1353,156.7591,156.7987,22264.0
2023-07-19 15:40:00,158.44,158.59,158.41,158.55,18477.0,156.8185,156.967,156.7888,156.9274,18477.0
2023-07-19 15:50:00,158.59,158.79,158.52,158.56,96386.0,156.967,157.1649,156.8977,156.9373,96386.0
2023-07-20 09:30:00,155.73,156.25,155.25,155.52,72973.0,154.1363,154.6509,153.6612,153.9284,72973.0
2023-07-20 09:40:00,155.57,156.19,155.38,156.19,38912.0,153.9779,154.5916,153.7898,154.5916,38912.0
2023-07-20 09:50:00,156.17,156.41,155.45,155.73,57982.0,154.5718,154.8093,153.8591,154.1363,57982.0
2023-07-20 10:00:00,155.77,155.77,154.94,155.12,55421.0,154.1759,154.1759,153.3543,153.5325,55421.0
2023-07-20 10:10:00,155.1,155.62,154.97,155.03,47774.0,153.5127,154.0274,153.384,153.4434,47774.0
2023-07-20 10:20:00,154.99,155.25,154.52,154.68,53632.0,153.4038,153.6612,152.9386,153.097,53632.0
2023-07-20 10:30:00,154.65,154.65,153.91,153.93,67371.0,153.0673,153.0673,152.3349,152.3547,67371.0
2023-07-20 10:40:00,153.97,154.58,153.97,154.5,48695.0,152.3943,152.998,152.3943,152.9188,48695.0
2023-07-20 10:50:00,154.55,154.76,154.36,154.55,90435.0,152.9683,153.1762,152.7803,152.9683,90435.0
2023-07-20 11:00:00,154.58,155.2,154.58,155.06,28758.0,152.998,153.6117,152.998,153.4731,28758.0
2023-07-20 11:10:00,155.07,155.24,154.84,155.01,29051.0,153.483,153.6513,153.2554,153.4236,29051.0
2023-07-20 11:20:00,155.01,155.15,154.9,155.01,28743.0,153.4236,153.5622,153.3148,153.4236,28743.0
2023-07-20 11:30:00,155.02,155.62,155.02,155.55,21255.0,153.4335,154.0274,153.4335,153.9581,21255.0
2023-07-20 11:40:00,155.52,155.52,155.07,155.07,31243.0,153.9284,153.9284,153.483,153.483,31243.0
2023-07-20 11:50:00,155.06,155.19,154.82,154.92,19403.0,153.4731,153.6018,153.2356,153.3345,19403.0
2023-07-20 12:00:00,154.94,155.16,154.85,155.07,68588.0,153.3543,153.5721,153.2653,153.483,68588.0
2023-07-20 12:10:00,155.04,155.36,154.99,155.0,45762.0,153.4533,153.77,153.4038,153.4137,45762.0
2023-07-20 12:20:00,155.0,155.04,154.52,154.52,27226.0,153.4137,153.4533,152.9386,152.9386,27226.0
2023-07-20 12:30:00,154.49,154.53,154.12,154.24,23693.0,152.9089,152.9485,152.5427,152.6615,23693.0
2023-07-20 12:40:00,154.35,154.5,154.24,154.33,23764.0,152.7704,152.9188,152.6615,152.7506,23764.0
2023-07-20 12:50:00,154.35,154.53,154.23,154.26,21585.0,152.7704,152.9485,152.6516,152.6813,21585.0
2023-07-20 13:00:00,154.27,154.5,154.17,154.37,27431.0,152.6912,152.9188,152.5922,152.7902,27431.0
2023-07-20 13:10:00,154.35,154.55,154.3,154.4,44933.0,152.7704,152.9683,152.7209,152.8199,44933.0
2023-07-20 13:20:00,154.43,154.82,154.37,154.82,27839.0,152.8496,153.2356,152.7902,153.2356,27839.0
2023-07-20 13:30:00,154.78,154.9,154.69,154.7,20350.0,153.196,153.3148,153.1069,153.1168,20350.0
2023-07-20 13:40:00,154.69,154.78,154.61,154.7,15823.0,153.1069,153.196,153.0277,153.1168,15823.0
2023-07-20 13:50:00,154.68,154.77,154.39,154.45,20588.0,153.097,153.1861,152.81,152.8694,20588.0
2023-07-20 14:00:00,154.41,154.41,154.07,154.19,27177.0,152.8298,152.8298,152.4932,152.612,27177.0
2023-07-20 14:10:00,154.17,154.26,153.9,153.92,42935.0,152.5922,152.6813,152.325,152.3448,42935.0
2023-07-20 14:20:00,153.88,153.96,153.59,153.59,42261.0,152.3052,152.3844,152.0182,152.0182,42261.0
2023-07-20 14:30:00,153.58,153.77,153.53,153.67,45765.0,152.0083,152.1963,151.9588,152.0973,45765.0
2023-07-20 14:40:00,153.63,153.71,153.44,153.59,31718.0,152.0578,152.1369,151.8697,152.0182,31718.0
2023-07-20 14:50:00,153.61,153.66,153.32,153.33,32321.0,152.038,152.0874,151.7509,151.7608,32321.0
2023-07-20 15:00:00,153.34,153.49,152.64,152.65,45899.0,151.7707,151.9192,151.0779,151.0878,45899.0
2023-07-20 15:10:00,152.66,152.85,152.36,152.36,48895.0,151.0977,151.2857,150.8007,150.8007,48895.0
2023-07-20 15:20:00,152.38,152.64,152.29,152.55,66324.0,150.8205,151.0779,150.7315,150.9888,66324.0
2023-07-20 15:30:00,152.55,153.32,152.55,153.09,103515.0,150.9888,151.7509,150.9888,151.5233,103515.0
2023-07-20 15:40:00,153.1,153.38,153.0,153.12,78912.0,151.5332,151.8103,151.4342,151.553,78912.0
2023-07-20 15:50:00,153.19,153.52,152.95,153.01,194598.0,151.6223,151.9489,151.3847,151.4441,194598.0
2023-07-21 09:30:00,154.4,155.18,154.02,154.16,77477.0,152.8199,153.5919,152.4438,152.5823,77477.0
2023-07-21 09:40:00,154.13,154.72,153.83,153.98,31455.0,152.5526,153.1366,152.2557,152.4042,31455.0
2023-07-21 09:50:00,153.97,154.05,153.42,153.54,23093.0,152.3943,152.4735,151.8499,151.9687,23093.0
2023-07-21 10:00:00,153.54,153.64,153.02,153.54,58923.0,151.9687,152.0676,151.454,151.9687,58923.0
2023-07-21 10:10:00,153.49,154.37,153.49,154.31,22843.0,151.9192,152.7902,151.9192,152.7308,22843.0
2023-07-21 10:20:00,154.25,154.26,153.19,153.19,25320.0,152.6714,152.6813,151.6223,151.6223,25320.0
2023-07-21 10:30:00,153.19,153.57,153.05,153.12,20428.0,151.6223,151.9984,151.4837,151.553,20428.0
2023-07-21 10:40:00,153.13,153.84,153.1,153.65,12816.0,151.5629,152.2656,151.5332,152.0775,12816.0
2023-07-21 10:50:00,153.64,153.77,153.2,153.34,84407.0,152.0676,152.1963,151.6322,151.7707,84407.0
2023-07-21 11:00:00,153.41,154.04,153.4,154.01,16165.0,151.84,152.4636,151.8301,152.4339,16165.0
2023-07-21 11:10:00,154.02,154.21,153.91,154.03,22765.0,152.4438,152.6318,152.3349,152.4537,22765.0
2023-07-21 11:20:00,154.0,154.39,153.98,154.26,16597.0,152.424,152.81,152.4042,152.6813,16597.0
2023-07-21 11:30:00,154.25,154.25,153.89,153.93,13263.0,152.6714,152.6714,152.3151,152.3547,13263.0
2023-07-21 11:40:00,154.01,154.11,153.64,154.1,11760.0,152.4339,152.5328,152.0676,152.5229,11760.0
2023-07-21 11:50:00,154.12,154.28,153.83,154.15,17221.0,152.5427,152.7011,152.2557,152.5724,17221.0
2023-07-21 12:00:00,154.18,154.38,154.04,154.04,14413.0,152.6021,152.8001,152.4636,152.4636,14413.0
2023-07-21 12:10:00,154.07,154.41,154.0,154.37,13354.0,152.4932,152.8298,152.424,152.7902,13354.0
2023-07-21 12:20:00,154.4,154.55,154.27,154.27,14113.0,152.8199,152.9683,152.6912,152.6912,14113.0
2023-07-21 12:30:00,154.25,154.39,154.07,154.16,9998.0,152.6714,152.81,152.4932,152.5823,9998.0
2023-07-21 12:40:00,154.16,154.19,153.77,154.01,13721.0,152.5823,152.612,152.1963,152.4339,13721.0
2023-07-21 12:50:00,154.04,154.19,154.0,154.17,12967.0,152.4636,152.612,152.424,152.5922,12967.0
2023-07-21 13:00:00,154.17,154.42,154.13,154.31,18658.0,152.5922,152.8397,152.5526,152.7308,18658.0
2023-07-21 13:10:00,154.3,154.53,154.3,154.46,13012.0,152.7209,152.9485,152.7209,152.8793,13012.0
2023-07-21 13:20:00,154.45,154.69,154.34,154.69,12420.0,152.8694,153.1069,152.7605,153.1069,12420.0
2023-07-21 13:30:00,154.68,154.87,154.61,154.84,13077.0,153.097,153.2851,153.0277,153.2554,13077.0
2023-07-21 13:40:00,154.84,154.94,154.75,154.81,9630.0,153.2554,153.3543,153.1663,153.2257,9630.0
2023-07-21 13:50:00,154.83,155.26,154.83,155.15,20273.0,153.2455,153.6711,153.2455,153.5622,20273.0
2023-07-21 14:00:00,155.15,155.17,154.81,154.86,13219.0,153.5622,153.582,153.2257,153.2752,13219.0
2023-07-21 14:10:00,154.86,154.86,154.35,154.49,14092.0,153.2752,153.2752,152.7704,152.9089,14092.0
2023-07-21 14:20:00,154.51,154.58,154.31,154.43,8834.0,152.9287,152.998,152.7308,152.8496,8834.0
2023-07-21 14:30:00,154.44,154.49,154.24,154.29,8939.0,152.8595,152.9089,152.6615,152.711,8939.0
2023-07-21 14:40:00,154.29,154.59,154.29,154.49,14654.0,152.711,153.0079,152.711,152.9089,14654.0
2023-07-21 14:50:00,154.45,154.51,154.13,154.21,11385.0,152.8694,152.9287,152.5526,152.6318,11385.0
2023-07-21 15:00:00,154.16,154.16,153.63,153.64,16339.0,152.5823,152.5823,152.0578,152.0676,16339.0
2023-07-21 15:10:00,153.6,153.88,153.51,153.88,29267.0,152.0281,152.3052,151.939,152.3052,29267.0
2023-07-21 15:20:00,153.91,154.09,153.74,153.98,23061.0,152.3349,152.513,152.1666,152.4042,23061.0
2023-07-21 15:30:00,154.01,154.01,153.79,153.87,31213.0,152.4339,152.4339,152.2161,152.2953,31213.0
2023-07-21 15:40:00,153.87,154.07,153.75,153.96,42601.0,152.2953,152.4932,152.1765,152.3844,42601.0
2023-07-21 15:50:00,153.94,154.44,153.63,153.69,198597.0,152.3646,152.8595,152.0578,152.1171,198597.0
2023-07-24 09:30:00,153.94,154.43,153.94,154.18,12668.0,152.3646,152.8496,152.3646,152.6021,12668.0
2023-07-24 09:40:00,154.2,154.49,153.56,153.8,19026.0,152.6219,152.9089,151.9885,152.226,19026.0
2023-07-24 09:50:00,153.79,153.82,152.91,153.16,27872.0,152.2161,152.2458,151.3451,151.5926,27872.0
2023-07-24 10:00:00,153.29,153.58,153.22,153.32,16548.0,151.7212,152.0083,151.6519,151.7509,16548.0
2023-07-24 10:10:00,153.38,153.98,153.22,153.98,10523.0,151.8103,152.4042,151.6519,152.4042,10523.0
2023-07-24 10:20:00,153.89,154.14,153.77,154.11,12089.0,152.3151,152.5625,152.1963,152.5328,12089.0
2023-07-24 10:30:00,154.02,154.05,153.66,153.73,15334.0,152.4438,152.4735,152.0874,152.1567,15334.0
2023-07-24 10:40:00,153.84,153.97,153.68,153.71,6194.0,152.2656,152.3943,152.1072,152.1369,6194.0
2023-07-24 10:50:00,153.8,153.9,153.6,153.73,10696.0,152.226,152.325,152.0281,152.1567,10696.0
2023-07-24 11:00:00,153.73,153.78,153.29,153.3,7264.0,152.1567,152.2062,151.7212,151.7311,7264.0
2023-07-24 11:10:00,153.32,154.21,153.32,154.17,11308.0,151.7509,152.6318,151.7509,152.5922,11308.0
2023-07-24 11:20:00,154.23,154.23,153.87,153.94,3459.0,152.6516,152.6516,152.2953,152.3646,3459.0
2023-07-24 11:30:00,153.88,153.89,153.39,153.41,9034.0,152.3052,152.3151,151.8202,151.84,9034.0
2023-07-24 11:40:00,153.42,153.63,153.28,153.58,7172.0,151.8499,152.0578,151.7113,152.0083,7172.0
2023-07-24 11:50:00,153.67,153.95,153.64,153.85,4042.0,152.0973,152.3745,152.0676,152.2755,4042.0
2023-07-24 12:00:00,153.93,153.99,153.8,153.83,3974.0,152.3547,152.4141,152.226,152.2557,3974.0
2023-07-24 12:10:00,153.86,154.08,153.67,153.67,4652.0,152.2854,152.5031,152.0973,152.0973,4652.0
2023-07-24 12:20:00,153.69,153.93,153.56,153.93,6141.0,152.1171,152.3547,151.9885,152.3547,6141.0
2023-07-24 12:30:00,153.94,154.04,153.84,153.87,3771.0,152.3646,152.4636,152.2656,152.2953,3771.0
2023-07-24 12:40:00,153.87,153.92,153.69,153.72,2911.0,152.2953,152.3448,152.1171,152.1468,2911.0
2023-07-24 12:50:00,153.66,153.89,153.6,153.75,5706.0,152.0874,152.3151,152.0281,152.1765,5706.0
2023-07-24 13:00:00,153.74,153.77,153.51,153.74,5376.0,152.1666,152.1963,151.939,152.1666,5376.0
2023-07-24 13:10:00,153.76,153.94,153.76,153.76,3000.0,152.1864,152.3646,152.1864,152.1864,3000.0
2023-07-24 13:20:00,153.78,153.98,153.78,153.89,1500.0,152.2062,152.4042,152.2062,152.3151,1500.0
2023-07-24 13:30:00,153.85,154.06,153.82,154.04,3777.0,152.2755,152.4834,152.2458,152.4636,3777.0
2023-07-24 13:40:00,153.99,154.14,153.97,154.09,4797.0,152.4141,152.5625,152.3943,152.513,4797.0
2023-07-24 13:50:00,154.08,154.21,154.05,154.09,3973.0,152.5031,152.6318,152.4735,152.513,3973.0
2023-07-24 14:00:00,154.13,154.38,154.13,154.23,5232.0,152.5526,152.8001,152.5526,152.6516,5232.0
2023-07-24 14:10:00,154.23,154.25,154.11,154.16,3030.0,152.6516,152.6714,152.5328,152.5823,3030.0
2023-07-24 14:20:00,154.16,154.22,154.04,154.1,12484.0,152.5823,152.6417,152.4636,152.5229,12484.0
2023-07-24 14:30:00,154.1,154.1,153.89,153.94,4006.0,152.5229,152.5229,152.3151,152.3646,4006.0
2023-07-24 14:40:00,153.93,154.0,153.68,153.88,3441.0,152.3547,152.424,152.1072,152.3052,3441.0
2023-07-24 14:50:00,153.88,154.07,153.88,154.04,6458.0,152.3052,152.4932,152.3052,152.4636,6458.0
2023-07-24 15:00:00,154.01,154.07,153.84,153.84,6451.0,152.4339,152.4932,152.2656,152.2656,6451.0
2023-07-24 15:10:00,153.85,153.9,153.74,153.85,7602.0,152.2755,152.325,152.1666,152.2755,7602.0
2023-07-24 15:20:00,153.86,153.86,153.41,153.44,16255.0,152.2854,152.2854,151.84,151.8697,16255.0
2023-07-24 15:30:00,153.45,153.64,153.44,153.53,27914.0,151.8796,152.0676,151.8697,151.9588,27914.0
2023-07-24 15:40:00,153.51,153.75,153.51,153.63,24424.0,151.939,152.1765,151.939,152.0578,24424.0
2023-07-24 15:50:00,153.64,153.94,153.46,153.92,67055.0,152.0676,152.3646,151.8895,152.3448,67055.0
2023-07-25 09:30:00,154.57,155.77,154.57,155.51,30554.0,152.9881,154.1759,152.9881,153.9185,30554.0
2023-07-25 09:40:00,155.46,156.16,155.46,155.96,26814.0,153.869,154.5619,153.869,154.3639,26814.0
2023-07-25 09:50:00,155.94,156.69,155.88,156.69,97023.0,154.3441,155.0864,154.2847,155.0864,97023.0
2023-07-25 10:00:00,156.55,156.79,156.41,156.49,68065.0,154.9479,155.1854,154.8093,154.8885,68065.0
2023-07-25 10:10:00,156.49,156.89,156.38,156.5,57777.0,154.8885,155.2844,154.7796,154.8984,57777.0
2023-07-25 10:20:00,156.44,156.93,156.41,156.49,10924.0,154.839,155.324,154.8093,154.8885,10924.0
2023-07-25 10:30:00,156.47,156.69,156.23,156.69,15084.0,154.8687,155.0864,154.6311,155.0864,15084.0
2023-07-25 10:40:00,156.66,156.75,156.4,156.53,7787.0,155.0567,155.1458,154.7994,154.9281,7787.0
2023-07-25 10:50:00,156.44,156.44,156.05,156.29,3500.0,154.839,154.839,154.453,154.6905,3500.0
2023-07-25 11:00:00,156.3,156.41,156.21,156.41,4713.0,154.7004,154.8093,154.6113,154.8093,4713.0
2023-07-25 11:10:00,156.39,156.71,156.39,156.69,7648.0,154.7895,155.1062,154.7895,155.0864,7648.0
2023-07-25 11:20:00,156.65,156.81,156.63,156.77,10955.0,155.0468,155.2052,155.027,155.1656,10955.0
2023-07-25 11:30:00,156.78,157.03,156.77,157.0,7974.0,155.1755,155.423,155.1656,155.3933,7974.0
2023-07-25 11:40:00,157.01,157.24,157.01,157.08,10133.0,155.4032,155.6308,155.4032,155.4724,10133.0
2023-07-25 11:50:00,157.07,157.07,156.79,156.91,9129.0,155.4625,155.4625,155.1854,155.3042,9129.0
2023-07-25 12:00:00,156.91,156.91,156.64,156.8,14275.0,155.3042,155.3042,155.0369,155.1953,14275.0
2023-07-25 12:10:00,156.8,156.98,156.71,156.95,14593.0,155.1953,155.3735,155.1062,155.3438,14593.0
2023-07-25 12:20:00,156.94,156.96,156.62,156.72,17484.0,155.3339,155.3537,155.0172,155.1161,17484.0
2023-07-25 12:30:00,156.72,156.84,156.52,156.84,9949.0,155.1161,155.2349,154.9182,155.2349,9949.0
2023-07-25 12:40:00,156.83,156.83,156.66,156.74,8163.0,155.225,155.225,155.0567,155.1359,8163.0
2023-07-25 12:50:00,156.75,156.96,156.75,156.89,13628.0,155.1458,155.3537,155.1458,155.2844,13628.0
2023-07-25 13:00:00,156.89,156.95,156.63,156.73,20372.0,155.2844,155.3438,155.027,155.126,20372.0
2023-07-25 13:10:00,156.75,156.87,156.72,156.81,6508.0,155.1458,155.2646,155.1161,155.2052,6508.0
2023-07-25 13:20:00,156.81,156.93,156.75,156.78,7997.0,155.2052,155.324,155.1458,155.1755,7997.0
2023-07-25 13:30:00,156.81,156.86,156.68,156.72,6400.0,155.2052,155.2547,155.0765,155.1161,6400.0
2023-07-25 13:40:00,156.67,156.73,156.58,156.63,7530.0,155.0666,155.126,154.9776,155.027,7530.0
2023-07-25 13:50:00,156.61,156.67,156.53,156.57,4985.0,155.0073,155.0666,154.9281,154.9677,4985.0
2023-07-25 14:00:00,156.54,156.63,156.47,156.55,6941.0,154.938,155.027,154.8687,154.9479,6941.0
2023-07-25 14:10:00,156.47,156.66,156.46,156.65,7800.0,154.8687,155.0567,154.8588,155.0468,7800.0
2023-07-25 14:20:00,156.64,156.9,156.64,156.89,8354.0,155.0369,155.2943,155.0369,155.2844,8354.0
2023-07-25 14:30:00,156.96,157.2,156.94,157.15,9765.0,155.3537,155.5912,155.3339,155.5417,9765.0
2023-07-25 14:40:00,157.12,157.34,157.09,157.09,12197.0,155.512,155.7298,155.4823,155.4823,12197.0
2023-07-25 14:50:00,157.09,157.16,156.72,156.74,15748.0,155.4823,155.5516,155.1161,155.1359,15748.0
2023-07-25 15:00:00,156.75,157.05,156.72,157.04,16142.0,155.1458,155.4428,155.1161,155.4329,16142.0
2023-07-25 15:10:00,157.04,157.21,156.96,156.96,9395.0,155.4329,155.6011,155.3537,155.3537,9395.0
2023-07-25 15:20:00,156.92,157.0,156.67,156.69,5949.0,155.3141,155.3933,155.0666,155.0864,5949.0
2023-07-25 15:30:00,156.68,156.91,156.54,156.83,14760.0,155.0765,155.3042,154.938,155.225,14760.0
2023-07-25 15:40:00,156.83,156.83,156.47,156.68,17923.0,155.225,155.225,154.8687,155.0765,17923.0
2023-07-25 15:50:00,156.7,156.72,156.37,156.44,68747.0,155.0963,155.1161,154.7697,154.839,68747.0
2023-07-26 09:30:00,155.01,155.03,154.0,154.54,38314.0,153.4236,153.4434,152.424,152.9584,38314.0
2023-07-26 09:40:00,154.5,155.0,154.33,154.58,29612.0,152.9188,153.4137,152.7506,152.998,29612.0
2023-07-26 09:50:00,154.52,154.87,154.32,154.67,17187.0,152.9386,153.2851,152.7407,153.0871,17187.0
2023-07-26 10:00:00,154.71,154.77,154.45,154.51,17506.0,153.1267,153.1861,152.8694,152.9287,17506.0
2023-07-26 10:10:00,154.51,154.93,154.42,154.77,13148.0,152.9287,153.3444,152.8397,153.1861,13148.0
2023-07-26 10:20:00,154.72,154.88,154.34,154.56,24598.0,153.1366,153.295,152.7605,152.9782,24598.0
2023-07-26 10:30:00,154.54,154.77,154.41,154.41,11011.0,152.9584,153.1861,152.8298,152.8298,11011.0
2023-07-26 10:40:00,154.39,154.53,154.18,154.22,14712.0,152.81,152.9485,152.6021,152.6417,14712.0
2023-07-26 10:50:00,154.19,154.19,153.36,153.4,13859.0,152.612,152.612,151.7905,151.8301,13859.0
2023-07-26 11:00:00,153.35,153.55,152.96,153.51,13336.0,151.7806,151.9786,151.3946,151.939,13336.0
2023-07-26 11:10:00,153.45,153.57,153.32,153.51,7413.0,151.8796,151.9984,151.7509,151.939,7413.0
2023-07-26 11:20:00,153.5,153.58,153.35,153.54,7798.0,151.9291,152.0083,151.7806,151.9687,7798.0
2023-07-26 11:30:00,153.57,153.92,153.57,153.86,9986.0,151.9984,152.3448,151.9984,152.2854,9986.0
2023-07-26 11:40:00,153.89,154.1,153.89,154.0,17934.0,152.3151,152.5229,152.3151,152.424,17934.0
2023-07-26 11:50:00,153.98,154.16,153.9,153.97,12589.0,152.4042,152.5823,152.325,152.3943,12589.0
2023-07-26 12:00:00,153.98,154.07,153.8,154.05,14431.0,152.4042,152.4932,152.226,152.4735,14431.0
2023-07-26 12:10:00,154.06,154.23,153.97,154.05,14103.0,152.4834,152.6516,152.3943,152.4735,14103.0
2023-07-26 12:20:00,154.07,154.08,153.7,153.71,17346.0,152.4932,152.5031,152.127,152.1369,17346.0
2023-07-26 12:30:00,153.7,153.89,153.64,153.68,17856.0,152.127,152.3151,152.0676,152.1072,17856.0
2023-07-26 12:40:00,153.69,153.82,153.59,153.65,29144.0,152.1171,152.2458,152.0182,152.0775,29144.0
2023-07-26 12:50:00,153.65,153.72,153.46,153.63,36107.0,152.0775,152.1468,151.8895,152.0578,36107.0
2023-07-26 13:00:00,153.65,153.9,153.62,153.87,20658.0,152.0775,152.325,152.0479,152.2953,20658.0
2023-07-26 13:10:00,153.89,153.98,153.82,153.92,21091.0,152.3151,152.4042,152.2458,152.3448,21091.0
2023-07-26 13:20:00,153.89,154.03,153.77,154.03,7900.0,152.3151,152.4537,152.1963,152.4537,7900.0
2023-07-26 13:30:00,154.02,154.11,153.93,154.07,9546.0,152.4438,152.5328,152.3547,152.4932,9546.0
2023-07-26 13:40:00,154.07,154.2,153.96,154.2,8151.0,152.4932,152.6219,152.3844,152.6219,8151.0
2023-07-26 13:50:00,154.21,154.22,154.12,154.15,7533.0,152.6318,152.6417,152.5427,152.5724,7533.0
2023-07-26 14:00:00,154.15,154.53,154.11,154.53,5996.0,152.5724,152.9485,152.5328,152.9485,5996.0
2023-07-26 14:10:00,154.48,154.7,154.38,154.48,8108.0,152.8991,153.1168,152.8001,152.8991,8108.0
2023-07-26 14:20:00,154.5,154.55,154.04,154.18,11496.0,152.9188,152.9683,152.4636,152.6021,11496.0
2023-07-26 14:30:00,154.17,155.65,154.15,155.65,14919.0,152.5922,154.0571,152.5724,154.0571,14919.0
2023-07-26 14:40:00,155.6,155.83,155.1,155.14,26929.0,154.0076,154.2352,153.5127,153.5523,26929.0
2023-07-26 14:50:00,155.2,155.56,154.99,155.16,12300.0,153.6117,153.968,153.4038,153.5721,12300.0
2023-07-26 15:00:00,155.17,155.32,153.92,154.06,19867.0,153.582,153.7305,152.3448,152.4834,19867.0
2023-07-26 15:10:00,154.0,154.33,153.73,153.99,33623.0,152.424,152.7506,152.1567,152.4141,33623.0
2023-07-26 15:20:00,153.98,154.54,153.98,154.3,24145.0,152.4042,152.9584,152.4042,152.7209,24145.0
2023-07-26 15:30:00,154.19,154.64,154.11,154.56,13032.0,152.612,153.0574,152.5328,152.9782,13032.0
2023-07-26 15:40:00,154.61,155.2,154.61,154.88,25563.0,153.0277,153.6117,153.0277,153.295,25563.0
2023-07-26 15:50:00,154.84,154.85,154.28,154.64,106721.0,153.2554,153.2653,152.7011,153.0574,106721.0
2023-07-27 09:30:00,158.67,159.88,158.5,159.59,46278.0,157.0462,158.2438,156.8779,157.9568,46278.0
2023-07-27 09:40:00,159.68,159.96,159.54,159.87,41500.0,158.0458,158.323,157.9073,158.2339,41500.0
2023-07-27 09:50:00,159.92,160.02,159.46,159.72,44436.0,158.2834,158.3824,157.8281,158.0854,44436.0
2023-07-27 10:00:00,159.63,160.05,159.2,159.26,41369.0,157.9963,158.412,157.5707,157.6301,41369.0
2023-07-27 10:10:00,159.32,159.39,158.99,159.23,16325.0,157.6895,157.7588,157.3629,157.6004,16325.0
2023-07-27 10:20:00,159.19,159.24,158.27,158.27,39755.0,157.5608,157.6103,156.6503,156.6503,39755.0
2023-07-27 10:30:00,158.27,158.89,158.23,158.89,78154.0,156.6503,157.2639,156.6107,157.2639,78154.0
2023-07-27 10:40:00,158.92,159.53,158.87,159.33,24931.0,157.2936,157.8974,157.2441,157.6994,24931.0
2023-07-27 10:50:00,159.31,159.33,158.75,158.84,12071.0,157.6796,157.6994,157.1254,157.2144,12071.0
2023-07-27 11:00:00,158.88,159.48,158.88,159.33,68296.0,157.254,157.8479,157.254,157.6994,68296.0
2023-07-27 11:10:00,159.35,159.57,159.14,159.54,12973.0,157.7192,157.937,157.5114,157.9073,12973.0
2023-07-27 11:20:00,159.51,159.82,159.46,159.78,27590.0,157.8776,158.1844,157.8281,158.1448,27590.0
2023-07-27 11:30:00,159.8,160.05,159.78,160.01,29787.0,158.1646,158.412,158.1448,158.3725,29787.0
2023-07-27 11:40:00,160.02,160.04,159.51,159.54,21203.0,158.3824,158.4022,157.8776,157.9073,21203.0
2023-07-27 11:50:00,159.6,159.78,159.5,159.6,16277.0,157.9667,158.1448,157.8677,157.9667,16277.0
2023-07-27 12:00:00,159.63,160.27,159.63,160.27,19111.0,157.9963,158.6298,157.9963,158.6298,19111.0
2023-07-27 12:10:00,160.33,160.48,160.27,160.38,18181.0,158.6892,158.8376,158.6298,158.7387,18181.0
2023-07-27 12:20:00,160.39,160.72,160.32,160.68,17773.0,158.7486,159.0752,158.6793,159.0356,17773.0
2023-07-27 12:30:00,160.69,160.78,160.53,160.71,34247.0,159.0455,159.1346,158.8871,159.0653,34247.0
2023-07-27 12:40:00,160.72,160.83,160.66,160.72,22359.0,159.0752,159.1841,159.0158,159.0752,22359.0
2023-07-27 12:50:00,160.71,160.71,160.47,160.64,18743.0,159.0653,159.0653,158.8278,158.996,18743.0
2023-07-27 13:00:00,160.69,160.91,159.89,160.37,29452.0,159.0455,159.2632,158.2537,158.7288,29452.0
2023-07-27 13:10:00,160.33,160.53,159.89,160.02,22784.0,158.6892,158.8871,158.2537,158.3824,22784.0
2023-07-27 13:20:00,159.77,160.04,159.62,159.72,14261.0,158.1349,158.4022,157.9864,158.0854,14261.0
2023-07-27 13:30:00,159.7,159.77,159.4,159.42,12195.0,158.0656,158.1349,157.7687,157.7885,12195.0
2023-07-27 13:40:00,159.42,159.82,159.41,159.53,12454.0,157.7885,158.1844,157.7786,157.8974,12454.0
2023-07-27 13:50:00,159.56,159.72,159.34,159.61,8700.0,157.9271,158.0854,157.7093,157.9766,8700.0
2023-07-27 14:00:00,159.59,159.75,158.97,158.99,19656.0,157.9568,158.1151,157.3431,157.3629,19656.0
2023-07-27 14:10:00,159.02,159.02,158.5,158.77,28523.0,157.3926,157.3926,156.8779,157.1451,28523.0
2023-07-27 14:20:00,158.78,158.94,157.89,157.89,27376.0,157.155,157.3134,156.2742,156.2742,27376.0
2023-07-27 14:30:00,157.93,158.13,157.01,157.3,35533.0,156.3137,156.5117,155.4032,155.6902,35533.0
2023-07-27 14:40:00,157.32,157.72,157.22,157.55,25740.0,155.71,156.1059,155.611,155.9376,25740.0
2023-07-27 14:50:00,157.47,157.55,156.91,156.91,51526.0,155.8585,155.9376,155.3042,155.3042,51526.0
2023-07-27 15:00:00,156.88,157.24,156.85,157.24,28840.0,155.2745,155.6308,155.2448,155.6308,28840.0
2023-07-27 15:10:00,157.28,157.89,157.28,157.87,24468.0,155.6704,156.2742,155.6704,156.2544,24468.0
2023-07-27 15:20:00,157.88,157.89,157.35,157.4,27044.0,156.2643,156.2742,155.7397,155.7892,27044.0
2023-07-27 15:30:00,157.46,157.61,157.1,157.17,19435.0,155.8486,155.997,155.4922,155.5615,19435.0
2023-07-27 15:40:00,157.23,157.23,156.67,156.91,35235.0,155.6209,155.6209,155.0666,155.3042,35235.0
2023-07-27 15:50:00,156.93,157.6,156.93,157.49,91373.0,155.324,155.9871,155.324,155.8782,91373.0
2023-07-28 09:30:00,160.2,160.2,158.88,159.42,37401.0,158.5605,158.5605,157.254,157.7885,37401.0
2023-07-28 09:40:00,159.39,159.88,159.23,159.64,111204.0,157.7588,158.2438,157.6004,158.0062,111204.0
2023-07-28 09:50:00,159.63,159.91,159.47,159.72,23575.0,157.9963,158.2735,157.838,158.0854,23575.0
2023-07-28 10:00:00,160.0,160.36,159.76,160.21,9898.0,158.3626,158.7189,158.125,158.5704,9898.0
2023-07-28 10:10:00,160.18,160.54,160.13,160.42,17691.0,158.5407,158.897,158.4912,158.7783,17691.0
2023-07-28 10:20:00,160.37,160.37,159.76,159.87,21875.0,158.7288,158.7288,158.125,158.2339,21875.0
2023-07-28 10:30:00,160.06,160.59,160.06,160.2,18430.0,158.4219,158.9465,158.4219,158.5605,18430.0
2023-07-28 10:40:00,160.2,160.44,159.93,160.31,19025.0,158.5605,158.7981,158.2933,158.6694,19025.0
2023-07-28 10:50:00,160.24,160.35,159.87,160.2,9238.0,158.6001,158.709,158.2339,158.5605,9238.0
2023-07-28 11:00:00,160.18,160.33,160.08,160.3,6044.0,158.5407,158.6892,158.4417,158.6595,6044.0
2023-07-28 11:10:00,160.3,160.7,160.13,160.67,11429.0,158.6595,159.0554,158.4912,159.0257,11429.0
2023-07-28 11:20:00,160.67,160.96,160.66,160.82,9967.0,159.0257,159.3127,159.0158,159.1742,9967.0
2023-07-28 11:30:00,160.88,160.9,160.71,160.83,8352.0,159.2336,159.2533,159.0653,159.1841,8352.0
2023-07-28 11:40:00,160.79,160.97,160.6,160.82,17104.0,159.1445,159.3226,158.9564,159.1742,17104.0
2023-07-28 11:50:00,160.77,161.0,160.76,161.0,22252.0,159.1247,159.3523,159.1148,159.3523,22252.0
2023-07-28 12:00:00,160.97,160.97,160.52,160.66,29692.0,159.3226,159.3226,158.8772,159.0158,29692.0
2023-07-28 12:10:00,160.66,161.0,160.66,160.85,19165.0,159.0158,159.3523,159.0158,159.2039,19165.0
2023-07-28 12:20:00,160.86,161.02,160.8,160.9,22338.0,159.2138,159.3721,159.1544,159.2533,22338.0
2023-07-28 12:30:00,160.9,160.9,160.59,160.61,14381.0,159.2533,159.2533,158.9465,158.9663,14381.0
2023-07-28 12:40:00,160.64,160.74,160.57,160.71,16825.0,158.996,159.095,158.9267,159.0653,16825.0
2023-07-28 12:50:00,160.65,160.77,160.38,160.49,12062.0,159.0059,159.1247,158.7387,158.8475,12062.0
2023-07-28 13:00:00,160.46,160.46,160.18,160.18,13955.0,158.8179,158.8179,158.5407,158.5407,13955.0
2023-07-28 13:10:00,160.19,160.31,160.06,160.1,8477.0,158.5506,158.6694,158.4219,158.4615,8477.0
2023-07-28 13:20:00,160.0,160.06,159.88,160.01,12068.0,158.3626,158.4219,158.2438,158.3725,12068.0
2023-07-28 13:30:00,159.99,160.2,159.66,159.85,13158.0,158.3527,158.5605,158.026,158.2141,13158.0
2023-07-28 13:40:00,159.85,159.85,159.3,159.53,11000.0,158.2141,158.2141,157.6697,157.8974,11000.0
2023-07-28 13:50:00,159.6,160.24,159.59,160.24,9746.0,157.9667,158.6001,157.9568,158.6001,9746.0
2023-07-28 14:00:00,160.25,160.39,160.22,160.33,16971.0,158.61,158.7486,158.5803,158.6892,16971.0
2023-07-28 14:10:00,160.3,160.3,159.95,160.02,7969.0,158.6595,158.6595,158.3131,158.3824,7969.0
2023-07-28 14:20:00,160.0,160.29,160.0,160.25,8249.0,158.3626,158.6496,158.3626,158.61,8249.0
2023-07-28 14:30:00,160.26,160.29,159.9,159.99,6361.0,158.6199,158.6496,158.2636,158.3527,6361.0
2023-07-28 14:40:00,160.01,160.38,160.0,160.31,6314.0,158.3725,158.7387,158.3626,158.6694,6314.0
2023-07-28 14:50:00,160.3,160.51,160.23,160.32,10019.0,158.6595,158.8673,158.5902,158.6793,10019.0
2023-07-28 15:00:00,160.33,160.64,160.17,160.61,8914.0,158.6892,158.996,158.5308,158.9663,8914.0
2023-07-28 15:10:00,160.54,160.72,160.49,160.67,8030.0,158.897,159.0752,158.8475,159.0257,8030.0
2023-07-28 15:20:00,160.62,160.65,160.35,160.35,23472.0,158.9762,159.0059,158.709,158.709,23472.0
2023-07-28 15:30:00,160.36,160.69,160.33,160.46,43648.0,158.7189,159.0455,158.6892,158.8179,43648.0
2023-07-28 15:40:00,160.46,160.57,160.33,160.46,37713.0,158.8179,158.9267,158.6892,158.8179,37713.0
2023-07-28 15:50:00,160.44,160.88,160.3,160.54,106395.0,158.7981,159.2336,158.6595,158.897,106395.0
2023-07-31 09:30:00,160.67,161.15,160.46,160.74,25082.0,159.0257,159.5008,158.8179,159.095,25082.0
2023-07-31 09:40:00,160.6,161.17,160.59,160.67,32208.0,158.9564,159.5206,158.9465,159.0257,32208.0
2023-07-31 09:50:00,160.69,160.85,159.68,160.02,34984.0,159.0455,159.2039,158.0458,158.3824,34984.0
2023-07-31 10:00:00,160.02,160.65,159.92,160.65,10160.0,158.3824,159.0059,158.2834,159.0059,10160.0
2023-07-31 10:10:00,160.63,160.95,160.52,160.78,12150.0,158.9861,159.3028,158.8772,159.1346,12150.0
2023-07-31 10:20:00,160.78,160.99,160.72,160.8,21095.0,159.1346,159.3424,159.0752,159.1544,21095.0
2023-07-31 10:30:00,160.83,160.88,160.34,160.64,9163.0,159.1841,159.2336,158.6991,158.996,9163.0
2023-07-31 10:40:00,160.65,160.72,160.41,160.7,10160.0,159.0059,159.0752,158.7684,159.0554,10160.0
2023-07-31 10:50:00,160.69,160.88,160.57,160.61,7143.0,159.0455,159.2336,158.9267,158.9663,7143.0
2023-07-31 11:00:00,160.66,160.92,160.63,160.85,10471.0,159.0158,159.2731,158.9861,159.2039,10471.0
2023-07-31 11:10:00,160.74,160.9,160.64,160.72,5933.0,159.095,159.2533,158.996,159.0752,5933.0
2023-07-31 11:20:00,160.74,160.81,160.41,160.53,6100.0,159.095,159.1643,158.7684,158.8871,6100.0
2023-07-31 11:30:00,160.62,160.62,160.17,160.45,11387.0,158.9762,158.9762,158.5308,158.808,11387.0
2023-07-31 11:40:00,160.48,160.57,160.41,160.52,3900.0,158.8376,158.9267,158.7684,158.8772,3900.0
2023-07-31 11:50:00,160.58,160.58,160.17,160.45,8710.0,158.9366,158.9366,158.5308,158.808,8710.0
2023-07-31 12:00:00,160.49,160.61,160.43,160.5,3500.0,158.8475,158.9663,158.7882,158.8574,3500.0
2023-07-31 12:10:00,160.54,160.6,160.31,160.6,8062.0,158.897,158.9564,158.6694,158.9564,8062.0
2023-07-31 12:20:00,160.65,160.71,160.55,160.71,6925.0,159.0059,159.0653,158.9069,159.0653,6925.0
2023-07-31 12:30:00,160.7,160.75,160.54,160.75,3300.0,159.0554,159.1049,158.897,159.1049,3300.0
2023-07-31 12:40:00,160.67,160.67,160.51,160.61,5232.0,159.0257,159.0257,158.8673,158.9663,5232.0
2023-07-31 12:50:00,160.59,160.59,160.28,160.28,5812.0,158.9465,158.9465,158.6397,158.6397,5812.0
2023-07-31 13:00:00,160.29,160.47,160.03,160.46,3882.0,158.6496,158.8278,158.3923,158.8179,3882.0
2023-07-31 13:10:00,160.46,160.5,160.13,160.19,7324.0,158.8179,158.8574,158.4912,158.5506,7324.0
2023-07-31 13:20:00,160.26,160.41,160.25,160.41,3698.0,158.6199,158.7684,158.61,158.7684,3698.0
2023-07-31 13:30:00,160.32,160.67,160.32,160.66,4500.0,158.6793,159.0257,158.6793,159.0158,4500.0
2023-07-31 13:40:00,160.7,160.71,160.51,160.62,5044.0,159.0554,159.0653,158.8673,158.9762,5044.0
2023-07-31 13:50:00,160.66,160.67,160.44,160.53,2644.0,159.0158,159.0257,158.7981,158.8871,2644.0
2023-07-31 14:00:00,160.57,160.67,160.42,160.45,5200.0,158.9267,159.0257,158.7783,158.808,5200.0
2023-07-31 14:10:00,160.44,160.55,160.41,160.55,1400.0,158.7981,158.9069,158.7684,158.9069,1400.0
2023-07-31 14:20:00,160.52,160.52,160.31,160.45,3733.0,158.8772,158.8772,158.6694,158.808,3733.0
2023-07-31 14:30:00,160.44,160.57,160.32,160.43,5386.0,158.7981,158.9267,158.6793,158.7882,5386.0
2023-07-31 14:40:00,160.43,160.55,160.4,160.52,3500.0,158.7882,158.9069,158.7585,158.8772,3500.0
2023-07-31 14:50:00,160.58,160.8,160.53,160.75,5300.0,158.9366,159.1544,158.8871,159.1049,5300.0
2023-07-31 15:00:00,160.75,160.75,160.31,160.31,7092.0,159.1049,159.1049,158.6694,158.6694,7092.0
2023-07-31 15:10:00,160.36,160.46,160.26,160.46,4964.0,158.7189,158.8179,158.6199,158.8179,4964.0
2023-07-31 15:20:00,160.46,160.46,160.25,160.35,8200.0,158.8179,158.8179,158.61,158.709,8200.0
2023-07-31 15:30:00,160.36,160.36,160.16,160.19,13243.0,158.7189,158.7189,158.5209,158.5506,13243.0
2023-07-31 15:40:00,160.24,160.32,159.98,160.07,17608.0,158.6001,158.6793,158.3428,158.4318,17608.0
2023-07-31 15:50:00,160.04,160.59,160.04,160.57,97221.0,158.4022,158.9465,158.4022,158.9267,97221.0
2023-08-01 09:30:00,159.6,159.66,158.99,159.65,42301.0,157.9667,158.026,157.3629,158.0161,42301.0
2023-08-01 09:40:00,159.61,159.69,159.3,159.45,18856.0,157.9766,158.0557,157.6697,157.8182,18856.0
2023-08-01 09:50:00,159.39,159.49,159.06,159.13,24662.0,157.7588,157.8578,157.4322,157.5015,24662.0
2023-08-01 10:00:00,159.17,159.89,159.12,159.86,22049.0,157.5411,158.2537,157.4916,158.224,22049.0
2023-08-01 10:10:00,159.88,159.89,158.96,159.13,37910.0,158.2438,158.2537,157.3332,157.5015,37910.0
2023-08-01 10:20:00,159.04,159.81,159.01,159.8,12243.0,157.4124,158.1745,157.3827,158.1646,12243.0
2023-08-01 10:30:00,159.78,160.2,159.78,160.11,12231.0,158.1448,158.5605,158.1448,158.4714,12231.0
2023-08-01 10:40:00,160.13,160.28,159.98,160.25,13394.0,158.4912,158.6397,158.3428,158.61,13394.0
2023-08-01 10:50:00,160.21,160.52,160.19,160.42,15674.0,158.5704,158.8772,158.5506,158.7783,15674.0
2023-08-01 11:00:00,160.46,160.53,160.16,160.24,7906.0,158.8179,158.8871,158.5209,158.6001,7906.0
2023-08-01 11:10:00,160.29,160.29,159.85,160.07,7054.0,158.6496,158.6496,158.2141,158.4318,7054.0
2023-08-01 11:20:00,159.95,160.25,159.92,160.16,12787.0,158.3131,158.61,158.2834,158.5209,12787.0
2023-08-01 11:30:00,160.15,160.4,160.0,160.4,8700.0,158.511,158.7585,158.3626,158.7585,8700.0
2023-08-01 11:40:00,160.36,160.36,160.06,160.12,9240.0,158.7189,158.7189,158.4219,158.4813,9240.0
2023-08-01 11:50:00,160.13,160.45,160.13,160.37,11655.0,158.4912,158.808,158.4912,158.7288,11655.0
2023-08-01 12:00:00,160.38,160.42,160.17,160.24,4880.0,158.7387,158.7783,158.5308,158.6001,4880.0
2023-08-01 12:10:00,160.29,160.45,160.29,160.35,5014.0,158.6496,158.808,158.6496,158.709,5014.0
2023-08-01 12:20:00,160.27,160.41,160.15,160.27,3748.0,158.6298,158.7684,158.511,158.6298,3748.0
2023-08-01 12:30:00,160.2,160.37,160.07,160.32,5891.0,158.5605,158.7288,158.4318,158.6793,5891.0
2023-08-01 12:40:00,160.37,160.45,160.3,160.37,5090.0,158.7288,158.808,158.6595,158.7288,5090.0
2023-08-01 12:50:00,160.38,160.5,160.33,160.49,12654.0,158.7387,158.8574,158.6892,158.8475,12654.0
2023-08-01 13:00:00,160.5,160.62,160.46,160.57,10150.0,158.8574,158.9762,158.8179,158.9267,10150.0
2023-08-01 13:10:00,160.5,160.5,160.27,160.28,11660.0,158.8574,158.8574,158.6298,158.6397,11660.0
2023-08-01 13:20:00,160.3,160.46,160.29,160.31,6518.0,158.6595,158.8179,158.6496,158.6694,6518.0
2023-08-01 13:30:00,160.33,160.37,160.15,160.18,5196.0,158.6892,158.7288,158.511,158.5407,5196.0
2023-08-01 13:40:00,160.23,160.35,160.21,160.33,3754.0,158.5902,158.709,158.5704,158.6892,3754.0
2023-08-01 13:50:00,160.36,160.6,160.36,160.56,5960.0,158.7189,158.9564,158.7189,158.9168,5960.0
2023-08-01 14:00:00,160.57,160.73,160.53,160.67,13181.0,158.9267,159.0851,158.8871,159.0257,13181.0
2023-08-01 14:10:00,160.69,160.74,160.55,160.72,5698.0,159.0455,159.095,158.9069,159.0752,5698.0
2023-08-01 14:20:00,160.71,160.73,160.52,160.59,20334.0,159.0653,159.0851,158.8772,158.9465,20334.0
2023-08-01 14:30:00,160.64,160.64,160.49,160.61,40860.0,158.996,158.996,158.8475,158.9663,40860.0
2023-08-01 14:40:00,160.62,160.82,160.57,160.82,3462.0,158.9762,159.1742,158.9267,159.1742,3462.0
2023-08-01 14:50:00,160.8,160.8,160.59,160.68,8765.0,159.1544,159.1544,158.9465,159.0356,8765.0
2023-08-01 15:00:00,160.68,160.87,160.68,160.87,7421.0,159.0356,159.2237,159.0356,159.2237,7421.0
2023-08-01 15:10:00,160.86,160.86,160.76,160.77,4590.0,159.2138,159.2138,159.1148,159.1247,4590.0
2023-08-01 15:20:00,160.77,160.79,160.6,160.69,10893.0,159.1247,159.1445,158.9564,159.0455,10893.0
2023-08-01 15:30:00,160.69,160.83,160.51,160.51,7179.0,159.0455,159.1841,158.8673,158.8673,7179.0
2023-08-01 15:40:00,160.56,160.62,160.46,160.6,15473.0,158.9168,158.9762,158.8179,158.9564,15473.0
2023-08-01 15:50:00,160.62,160.75,160.49,160.51,49818.0,158.9762,159.1049,158.8475,158.8673,49818.0
2023-08-02 09:30:00,158.54,158.54,156.98,157.52,59946.0,156.9175,156.9175,155.3735,155.9079,59946.0
2023-08-02 09:40:00,157.46,157.68,156.96,157.35,55567.0,155.8486,156.0663,155.3537,155.7397,55567.0
2023-08-02 09:50:00,157.32,157.34,156.54,156.76,49648.0,155.71,155.7298,154.938,155.1557,49648.0
2023-08-02 10:00:00,156.77,156.86,156.06,156.16,43079.0,155.1656,155.2547,154.4629,154.5619,43079.0
2023-08-02 10:10:00,156.16,156.17,155.68,156.11,122580.0,154.5619,154.5718,154.0868,154.5124,122580.0
2023-08-02 10:20:00,156.04,156.63,155.99,156.4,68034.0,154.4431,155.027,154.3936,154.7994,68034.0
2023-08-02 10:30:00,156.4,156.62,156.3,156.45,41008.0,154.7994,155.0172,154.7004,154.8489,41008.0
2023-08-02 10:40:00,156.4,156.49,155.69,155.74,31511.0,154.7994,154.8885,154.0967,154.1462,31511.0
2023-08-02 10:50:00,155.73,155.97,155.33,155.42,32310.0,154.1363,154.3738,153.7404,153.8294,32310.0
2023-08-02 11:00:00,155.42,155.73,155.33,155.71,21663.0,153.8294,154.1363,153.7404,154.1165,21663.0
2023-08-02 11:10:00,155.68,155.72,155.32,155.47,23690.0,154.0868,154.1264,153.7305,153.8789,23690.0
2023-08-02 11:20:00,155.43,155.46,155.04,155.17,20909.0,153.8393,153.869,153.4533,153.582,20909.0
2023-08-02 11:30:00,155.14,155.44,155.06,155.23,16135.0,153.5523,153.8492,153.4731,153.6414,16135.0
2023-08-02 11:40:00,155.23,155.23,154.5,154.53,13662.0,153.6414,153.6414,152.9188,152.9485,13662.0
2023-08-02 11:50:00,154.55,154.67,154.03,154.04,58959.0,152.9683,153.0871,152.4537,152.4636,58959.0
2023-08-02 12:00:00,154.03,154.12,153.73,153.84,22014.0,152.4537,152.5427,152.1567,152.2656,22014.0
2023-08-02 12:10:00,153.87,154.01,153.46,153.89,27515.0,152.2953,152.4339,151.8895,152.3151,27515.0
2023-08-02 12:20:00,153.95,153.97,153.65,153.8,14524.0,152.3745,152.3943,152.0775,152.226,14524.0
2023-08-02 12:30:00,153.81,154.54,153.74,154.41,23053.0,152.2359,152.9584,152.1666,152.8298,23053.0
2023-08-02 12:40:00,154.45,154.75,154.33,154.6,21667.0,152.8694,153.1663,152.7506,153.0178,21667.0
2023-08-02 12:50:00,154.61,154.68,154.26,154.68,8853.0,153.0277,153.097,152.6813,153.097,8853.0
2023-08-02 13:00:00,154.64,154.88,154.64,154.79,6446.0,153.0574,153.295,153.0574,153.2059,6446.0
2023-08-02 13:10:00,154.84,155.04,154.84,155.03,18378.0,153.2554,153.4533,153.2554,153.4434,18378.0
2023-08-02 13:20:00,154.98,155.04,154.7,154.94,11480.0,153.3939,153.4533,153.1168,153.3543,11480.0
2023-08-02 13:30:00,154.87,155.14,154.81,155.03,6561.0,153.2851,153.5523,153.2257,153.4434,6561.0
2023-08-02 13:40:00,154.96,155.02,154.56,154.56,5364.0,153.3741,153.4335,152.9782,152.9782,5364.0
2023-08-02 13:50:00,154.6,154.68,154.34,154.46,7665.0,153.0178,153.097,152.7605,152.8793,7665.0
2023-08-02 14:00:00,154.5,155.02,154.48,155.0,38357.0,152.9188,153.4335,152.8991,153.4137,38357.0
2023-08-02 14:10:00,154.98,155.26,154.81,155.26,34949.0,153.3939,153.6711,153.2257,153.6711,34949.0
2023-08-02 14:20:00,155.24,155.24,154.87,155.06,10328.0,153.6513,153.6513,153.2851,153.4731,10328.0
2023-08-02 14:30:00,155.06,155.17,154.94,154.94,6275.0,153.4731,153.582,153.3543,153.3543,6275.0
2023-08-02 14:40:00,154.95,155.23,154.83,155.11,15768.0,153.3642,153.6414,153.2455,153.5226,15768.0
2023-08-02 14:50:00,155.13,155.21,155.07,155.12,4764.0,153.5424,153.6216,153.483,153.5325,4764.0
2023-08-02 15:00:00,155.22,155.46,154.73,154.75,10853.0,153.6315,153.869,153.1465,153.1663,10853.0
2023-08-02 15:10:00,154.71,154.71,154.32,154.48,14718.0,153.1267,153.1267,152.7407,152.8991,14718.0
2023-08-02 15:20:00,154.48,154.57,154.07,154.15,21729.0,152.8991,152.9881,152.4932,152.5724,21729.0
2023-08-02 15:30:00,154.15,154.51,154.15,154.46,20987.0,152.5724,152.9287,152.5724,152.8793,20987.0
2023-08-02 15:40:00,154.48,154.91,154.33,154.87,46317.0,152.8991,153.3247,152.7506,153.2851,46317.0
2023-08-02 15:50:00,154.9,154.9,154.36,154.55,130722.0,153.3148,153.3148,152.7803,152.9683,130722.0
2023-08-03 09:30:00,152.45,153.67,152.17,153.53,108235.0,150.8898,152.0973,150.6127,151.9588,108235.0
2023-08-03 09:40:00,153.54,153.72,152.85,153.68,53682.0,151.9687,152.1468,151.2857,152.1072,53682.0
2023-08-03 09:50:00,153.69,153.88,153.26,153.55,39940.0,152.1171,152.3052,151.6915,151.9786,39940.0
2023-08-03 10:00:00,153.63,153.87,153.22,153.23,48253.0,152.0578,152.2953,151.6519,151.6618,48253.0
2023-08-03 10:10:00,153.24,153.31,152.94,153.19,20530.0,151.6717,151.741,151.3748,151.6223,20530.0
2023-08-03 10:20:00,153.13,153.13,152.44,152.45,39324.0,151.5629,151.5629,150.8799,150.8898,39324.0
2023-08-03 10:30:00,152.42,153.44,152.42,153.25,22008.0,150.8601,151.8697,150.8601,151.6816,22008.0
2023-08-03 10:40:00,153.21,153.33,152.96,153.16,24013.0,151.642,151.7608,151.3946,151.5926,24013.0
2023-08-03 10:50:00,153.18,153.44,152.84,153.42,22545.0,151.6124,151.8697,151.2758,151.8499,22545.0
2023-08-03 11:00:00,153.54,153.59,153.22,153.27,19280.0,151.9687,152.0182,151.6519,151.7014,19280.0
2023-08-03 11:10:00,153.31,153.99,153.18,153.84,24458.0,151.741,152.4141,151.6124,152.2656,24458.0
2023-08-03 11:20:00,153.82,154.01,153.72,153.91,13704.0,152.2458,152.4339,152.1468,152.3349,13704.0
2023-08-03 11:30:00,154.0,154.04,153.81,153.92,9246.0,152.424,152.4636,152.2359,152.3448,9246.0
2023-08-03 11:40:00,153.96,154.11,153.75,153.97,13635.0,152.3844,152.5328,152.1765,152.3943,13635.0
2023-08-03 11:50:00,153.96,154.37,153.96,154.08,26789.0,152.3844,152.7902,152.3844,152.5031,26789.0
2023-08-03 12:00:00,154.06,154.34,153.93,154.34,14630.0,152.4834,152.7605,152.3547,152.7605,14630.0
2023-08-03 12:10:00,154.37,154.49,154.18,154.43,9360.0,152.7902,152.9089,152.6021,152.8496,9360.0
2023-08-03 12:20:00,154.45,154.56,154.4,154.51,6764.0,152.8694,152.9782,152.8199,152.9287,6764.0
2023-08-03 12:30:00,154.55,154.63,154.44,154.55,12774.0,152.9683,153.0475,152.8595,152.9683,12774.0
2023-08-03 12:40:00,154.56,155.13,154.56,155.12,32443.0,152.9782,153.5424,152.9782,153.5325,32443.0
2023-08-03 12:50:00,155.18,155.18,154.83,154.93,18213.0,153.5919,153.5919,153.2455,153.3444,18213.0
2023-08-03 13:00:00,154.94,155.06,154.71,154.77,23979.0,153.3543,153.4731,153.1267,153.1861,23979.0
2023-08-03 13:10:00,154.74,154.84,154.61,154.72,11226.0,153.1564,153.2554,153.0277,153.1366,11226.0
2023-08-03 13:20:00,154.77,154.93,154.74,154.75,6098.0,153.1861,153.3444,153.1564,153.1663,6098.0
2023-08-03 13:30:00,154.73,154.82,154.54,154.67,8148.0,153.1465,153.2356,152.9584,153.0871,8148.0
2023-08-03 13:40:00,154.64,154.66,154.34,154.52,7369.0,153.0574,153.0772,152.7605,152.9386,7369.0
2023-08-03 13:50:00,154.45,154.59,154.13,154.14,12923.0,152.8694,153.0079,152.5526,152.5625,12923.0
2023-08-03 14:00:00,154.14,154.25,153.95,154.01,12031.0,152.5625,152.6714,152.3745,152.4339,12031.0
2023-08-03 14:10:00,154.0,154.5,153.93,154.44,12371.0,152.424,152.9188,152.3547,152.8595,12371.0
2023-08-03 14:20:00,154.5,154.54,154.28,154.28,11218.0,152.9188,152.9584,152.7011,152.7011,11218.0
2023-08-03 14:30:00,154.28,154.39,154.02,154.09,7564.0,152.7011,152.81,152.4438,152.513,7564.0
2023-08-03 14:40:00,154.13,154.36,154.08,154.13,11582.0,152.5526,152.7803,152.5031,152.5526,11582.0
2023-08-03 14:50:00,154.13,154.33,154.09,154.3,6098.0,152.5526,152.7506,152.513,152.7209,6098.0
2023-08-03 15:00:00,154.34,154.36,154.04,154.05,7005.0,152.7605,152.7803,152.4636,152.4735,7005.0
2023-08-03 15:10:00,154.11,154.11,153.65,153.95,15436.0,152.5328,152.5328,152.0775,152.3745,15436.0
2023-08-03 15:20:00,153.93,154.17,153.91,154.05,8321.0,152.3547,152.5922,152.3349,152.4735,8321.0
2023-08-03 15:30:00,154.12,154.22,153.93,153.97,13506.0,152.5427,152.6417,152.3547,152.3943,13506.0
2023-08-03 15:40:00,153.94,154.05,153.91,154.05,23749.0,152.3646,152.4735,152.3349,152.4735,23749.0
2023-08-03 15:50:00,154.06,154.43,154.03,154.19,63086.0,152.4834,152.8496,152.4537,152.612,63086.0
2023-08-04 09:30:00,154.22,155.39,154.12,154.95,66574.0,152.6417,153.7997,152.5427,153.3642,66574.0
2023-08-04 09:40:00,154.95,154.95,154.0,154.2,69156.0,153.3642,153.3642,152.424,152.6219,69156.0
2023-08-04 09:50:00,154.23,154.33,153.34,153.53,31383.0,152.6516,152.7506,151.7707,151.9588,31383.0
2023-08-04 10:00:00,153.5,153.62,152.8,153.28,30503.0,151.9291,152.0479,151.2362,151.7113,30503.0
2023-08-04 10:10:00,153.31,154.1,153.27,154.09,17984.0,151.741,152.5229,151.7014,152.513,17984.0
2023-08-04 10:20:00,154.1,154.28,153.78,154.01,14331.0,152.5229,152.7011,152.2062,152.4339,14331.0
2023-08-04 10:30:00,154.03,154.75,153.95,154.5,28634.0,152.4537,153.1663,152.3745,152.9188,28634.0
2023-08-04 10:40:00,154.51,154.63,154.31,154.55,25445.0,152.9287,153.0475,152.7308,152.9683,25445.0
2023-08-04 10:50:00,154.5,155.02,154.5,154.79,21431.0,152.9188,153.4335,152.9188,153.2059,21431.0
2023-08-04 11:00:00,154.87,155.18,154.76,155.09,14616.0,153.2851,153.5919,153.1762,153.5028,14616.0
2023-08-04 11:10:00,155.11,155.13,154.83,154.97,5898.0,153.5226,153.5424,153.2455,153.384,5898.0
2023-08-04 11:20:00,154.99,155.16,154.84,155.12,8468.0,153.4038,153.5721,153.2554,153.5325,8468.0
2023-08-04 11:30:00,155.16,155.26,154.9,155.04,29105.0,153.5721,153.6711,153.3148,153.4533,29105.0
2023-08-04 11:40:00,155.01,155.63,154.98,155.61,6316.0,153.4236,154.0373,153.3939,154.0175,6316.0
2023-08-04 11:50:00,155.67,155.8,155.55,155.66,15407.0,154.0769,154.2055,153.9581,154.067,15407.0
2023-08-04 12:00:00,155.64,155.73,155.47,155.5,18398.0,154.0472,154.1363,153.8789,153.9086,18398.0
2023-08-04 12:10:00,155.48,155.83,155.47,155.72,8692.0,153.8888,154.2352,153.8789,154.1264,8692.0
2023-08-04 12:20:00,155.75,156.16,155.63,156.14,12517.0,154.1561,154.5619,154.0373,154.5421,12517.0
2023-08-04 12:30:00,156.18,156.38,156.07,156.38,10510.0,154.5817,154.7796,154.4728,154.7796,10510.0
2023-08-04 12:40:00,156.39,156.54,156.31,156.31,10423.0,154.7895,154.938,154.7103,154.7103,10423.0
2023-08-04 12:50:00,156.32,156.45,156.25,156.39,7743.0,154.7202,154.8489,154.6509,154.7895,7743.0
2023-08-04 13:00:00,156.39,156.41,155.93,156.12,9336.0,154.7895,154.8093,154.3342,154.5223,9336.0
2023-08-04 13:10:00,156.05,156.14,155.94,156.13,5521.0,154.453,154.5421,154.3441,154.5322,5521.0
2023-08-04 13:20:00,156.08,156.08,155.58,155.79,13387.0,154.4827,154.4827,153.9878,154.1956,13387.0
2023-08-04 13:30:00,155.75,155.87,155.67,155.75,4339.0,154.1561,154.2748,154.0769,154.1561,4339.0
2023-08-04 13:40:00,155.67,156.1,155.58,155.99,9164.0,154.0769,154.5025,153.9878,154.3936,9164.0
2023-08-04 13:50:00,155.98,156.02,155.34,155.35,12284.0,154.3837,154.4233,153.7503,153.7601,12284.0
2023-08-04 14:00:00,155.41,155.41,154.76,155.14,36289.0,153.8195,153.8195,153.1762,153.5523,36289.0
2023-08-04 14:10:00,154.99,155.25,154.6,154.74,14186.0,153.4038,153.6612,153.0178,153.1564,14186.0
2023-08-04 14:20:00,154.74,154.74,154.37,154.52,33000.0,153.1564,153.1564,152.7902,152.9386,33000.0
2023-08-04 14:30:00,154.42,154.62,153.86,153.87,17568.0,152.8397,153.0376,152.2854,152.2953,17568.0
2023-08-04 14:40:00,153.88,154.02,153.71,153.92,22186.0,152.3052,152.4438,152.1369,152.3448,22186.0
2023-08-04 14:50:00,153.93,154.29,153.62,153.79,35191.0,152.3547,152.711,152.0479,152.2161,35191.0
2023-08-04 15:00:00,153.79,154.03,153.75,153.8,17422.0,152.2161,152.4537,152.1765,152.226,17422.0
2023-08-04 15:10:00,153.81,154.28,153.81,153.97,29232.0,152.2359,152.7011,152.2359,152.3943,29232.0
2023-08-04 15:20:00,153.94,154.17,153.81,154.02,11484.0,152.3646,152.5922,152.2359,152.4438,11484.0
2023-08-04 15:30:00,154.1,154.14,153.65,153.71,14011.0,152.5229,152.5625,152.0775,152.1369,14011.0
2023-08-04 15:40:00,153.76,153.91,153.63,153.8,25197.0,152.1864,152.3349,152.0578,152.226,25197.0
2023-08-04 15:50:00,153.75,154.25,153.63,154.19,74332.0,152.1765,152.6714,152.0578,152.612,74332.0
2023-08-07 09:30:00,155.5,156.13,155.35,155.5,45113.0,153.9086,154.5322,153.7601,153.9086,45113.0
2023-08-07 09:40:00,155.48,155.79,154.98,155.0,47144.0,153.8888,154.1956,153.3939,153.4137,47144.0
2023-08-07 09:50:00,155.15,155.81,155.05,155.24,28145.0,153.5622,154.2154,153.4632,153.6513,28145.0
2023-08-07 10:00:00,155.24,155.53,154.74,155.53,22451.0,153.6513,153.9383,153.1564,153.9383,22451.0
2023-08-07 10:10:00,155.52,155.6,155.1,155.54,16312.0,153.9284,154.0076,153.5127,153.9482,16312.0
2023-08-07 10:20:00,155.55,155.89,155.31,155.73,12448.0,153.9581,154.2946,153.7206,154.1363,12448.0
2023-08-07 10:30:00,155.69,155.85,155.48,155.71,9805.0,154.0967,154.255,153.8888,154.1165,9805.0
2023-08-07 10:40:00,155.66,155.97,155.46,155.84,18045.0,154.067,154.3738,153.869,154.2451,18045.0
2023-08-07 10:50:00,155.83,155.83,155.37,155.49,21232.0,154.2352,154.2352,153.7799,153.8987,21232.0
2023-08-07 11:00:00,155.45,155.54,154.85,155.02,22312.0,153.8591,153.9482,153.2653,153.4335,22312.0
2023-08-07 11:10:00,154.95,155.29,154.63,154.65,14268.0,153.3642,153.7008,153.0475,153.0673,14268.0
2023-08-07 11:20:00,154.65,154.94,154.6,154.85,16908.0,153.0673,153.3543,153.0178,153.2653,16908.0
2023-08-07 11:30:00,154.84,154.92,154.49,154.82,16344.0,153.2554,153.3345,152.9089,153.2356,16344.0
2023-08-07 11:40:00,154.86,155.01,154.8,155.01,6300.0,153.2752,153.4236,153.2158,153.4236,6300.0
2023-08-07 11:50:00,154.96,155.58,154.96,155.52,14919.0,153.3741,153.9878,153.3741,153.9284,14919.0
2023-08-07 12:00:00,155.56,155.56,155.26,155.3,15356.0,153.968,153.968,153.6711,153.7107,15356.0
2023-08-07 12:10:00,155.41,155.41,155.07,155.19,4436.0,153.8195,153.8195,153.483,153.6018,4436.0
2023-08-07 12:20:00,155.16,155.27,154.94,155.23,3763.0,153.5721,153.681,153.3543,153.6414,3763.0
2023-08-07 12:30:00,155.27,155.28,154.82,154.82,5987.0,153.681,153.6909,153.2356,153.2356,5987.0
2023-08-07 12:40:00,154.81,154.92,154.7,154.92,5659.0,153.2257,153.3345,153.1168,153.3345,5659.0
2023-08-07 12:50:00,154.94,155.06,154.78,155.02,9897.0,153.3543,153.4731,153.196,153.4335,9897.0
2023-08-07 13:00:00,155.01,155.06,154.8,154.86,6340.0,153.4236,153.4731,153.2158,153.2752,6340.0
2023-08-07 13:10:00,154.86,154.97,154.71,154.94,9746.0,153.2752,153.384,153.1267,153.3543,9746.0
2023-08-07 13:20:00,154.92,155.02,154.74,154.78,11378.0,153.3345,153.4335,153.1564,153.196,11378.0
2023-08-07 13:30:00,154.82,154.92,154.71,154.82,9542.0,153.2356,153.3345,153.1267,153.2356,9542.0
2023-08-07 13:40:00,154.79,154.9,154.38,154.69,15999.0,153.2059,153.3148,152.8001,153.1069,15999.0
2023-08-07 13:50:00,154.66,154.94,154.6,154.9,5047.0,153.0772,153.3543,153.0178,153.3148,5047.0
2023-08-07 14:00:00,154.95,155.09,154.92,155.09,11412.0,153.3642,153.5028,153.3345,153.5028,11412.0
2023-08-07 14:10:00,155.04,155.17,154.96,155.17,4602.0,153.4533,153.582,153.3741,153.582,4602.0
2023-08-07 14:20:00,155.15,155.18,154.77,154.8,6433.0,153.5622,153.5919,153.1861,153.2158,6433.0
2023-08-07 14:30:00,154.87,155.24,154.87,155.09,7579.0,153.2851,153.6513,153.2851,153.5028,7579.0
2023-08-07 14:40:00,155.08,155.11,154.96,155.07,7527.0,153.4929,153.5226,153.3741,153.483,7527.0
2023-08-07 14:50:00,155.14,155.2,154.97,155.11,9741.0,153.5523,153.6117,153.384,153.5226,9741.0
2023-08-07 15:00:00,155.13,155.31,155.09,155.14,11708.0,153.5424,153.7206,153.5028,153.5523,11708.0
2023-08-07 15:10:00,155.16,155.2,154.97,155.03,18445.0,153.5721,153.6117,153.384,153.4434,18445.0
2023-08-07 15:20:00,155.01,155.12,154.92,154.94,17118.0,153.4236,153.5325,153.3345,153.3543,17118.0
2023-08-07 15:30:00,154.92,155.23,154.82,155.23,14960.0,153.3345,153.6414,153.2356,153.6414,14960.0
2023-08-07 15:40:00,155.25,155.56,155.23,155.51,17300.0,153.6612,153.968,153.6414,153.9185,17300.0
2023-08-07 15:50:00,155.51,155.94,155.47,155.94,108581.0,153.9185,154.3441,153.8789,154.3441,108581.0
2023-08-08 09:30:00,153.69,153.76,153.14,153.47,55509.0,152.1171,152.1864,151.5728,151.8994,55509.0
2023-08-08 09:40:00,153.45,153.48,152.41,152.43,36708.0,151.8796,151.9093,150.8502,150.87,36708.0
2023-08-08 09:50:00,152.49,152.74,152.31,152.46,37657.0,150.9294,151.1769,150.7513,150.8997,37657.0
2023-08-08 10:00:00,152.48,152.55,152.18,152.24,94401.0,150.9195,150.9888,150.6226,150.682,94401.0
2023-08-08 10:10:00,152.27,152.31,151.91,152.17,44044.0,150.7117,150.7513,150.3554,150.6127,44044.0
2023-08-08 10:20:00,152.15,152.6,152.0,152.6,52397.0,150.5929,151.0383,150.4444,151.0383,52397.0
2023-08-08 10:30:00,152.61,152.61,152.09,152.39,26173.0,151.0482,151.0482,150.5335,150.8304,26173.0
2023-08-08 10:40:00,152.48,152.61,152.26,152.35,11186.0,150.9195,151.0482,150.7018,150.7909,11186.0
2023-08-08 10:50:00,152.35,152.45,151.87,151.88,23265.0,150.7909,150.8898,150.3158,150.3257,23265.0
2023-08-08 11:00:00,151.88,152.02,151.81,152.02,11327.0,150.3257,150.4642,150.2564,150.4642,11327.0
2023-08-08 11:10:00,151.97,152.23,151.89,151.97,8826.0,150.4147,150.6721,150.3356,150.4147,8826.0
2023-08-08 11:20:00,152.07,152.47,151.87,152.47,16128.0,150.5137,150.9096,150.3158,150.9096,16128.0
2023-08-08 11:30:00,152.35,152.59,152.27,152.45,12986.0,150.7909,151.0284,150.7117,150.8898,12986.0
2023-08-08 11:40:00,152.48,152.48,151.56,151.57,25912.0,150.9195,150.9195,150.0089,150.0188,25912.0
2023-08-08 11:50:00,151.59,152.05,151.59,151.95,38242.0,150.0386,150.4939,150.0386,150.3949,38242.0
2023-08-08 12:00:00,151.94,152.26,151.86,152.25,8372.0,150.385,150.7018,150.3059,150.6919,8372.0
2023-08-08 12:10:00,152.22,152.38,152.15,152.34,5200.0,150.6622,150.8205,150.5929,150.781,5200.0
2023-08-08 12:20:00,152.27,152.33,152.13,152.2,5570.0,150.7117,150.7711,150.5731,150.6424,5570.0
2023-08-08 12:30:00,152.2,152.5,152.19,152.24,4722.0,150.6424,150.9393,150.6325,150.682,4722.0
2023-08-08 12:40:00,152.24,152.25,152.0,152.11,3752.0,150.682,150.6919,150.4444,150.5533,3752.0
2023-08-08 12:50:00,152.05,152.11,151.96,152.11,6962.0,150.4939,150.5533,150.4048,150.5533,6962.0
2023-08-08 13:00:00,152.06,152.32,152.01,152.07,8048.0,150.5038,150.7612,150.4543,150.5137,8048.0
2023-08-08 13:10:00,152.03,152.51,151.95,152.48,11516.0,150.4741,150.9492,150.3949,150.9195,11516.0
2023-08-08 13:20:00,152.5,152.55,152.19,152.42,7896.0,150.9393,150.9888,150.6325,150.8601,7896.0
2023-08-08 13:30:00,152.5,152.68,152.34,152.55,6938.0,150.9393,151.1175,150.781,150.9888,6938.0
2023-08-08 13:40:00,152.55,152.7,152.45,152.55,6403.0,150.9888,151.1373,150.8898,150.9888,6403.0
2023-08-08 13:50:00,152.51,152.87,152.48,152.78,10576.0,150.9492,151.3055,150.9195,151.2164,10576.0
2023-08-08 14:00:00,152.83,152.87,152.57,152.72,6188.0,151.2659,151.3055,151.0086,151.1571,6188.0
2023-08-08 14:10:00,152.75,153.2,152.66,153.1,13554.0,151.1868,151.6322,151.0977,151.5332,13554.0
2023-08-08 14:20:00,153.1,153.13,152.86,152.9,9877.0,151.5332,151.5629,151.2956,151.3352,9877.0
2023-08-08 14:30:00,152.98,153.05,152.85,152.97,7219.0,151.4144,151.4837,151.2857,151.4045,7219.0
2023-08-08 14:40:00,152.92,152.94,152.73,152.9,8440.0,151.355,151.3748,151.167,151.3352,8440.0
2023-08-08 14:50:00,152.89,153.32,152.82,153.25,22257.0,151.3253,151.7509,151.256,151.6816,22257.0
2023-08-08 15:00:00,153.22,153.38,153.03,153.03,8730.0,151.6519,151.8103,151.4639,151.4639,8730.0
2023-08-08 15:10:00,153.01,153.26,153.01,153.07,23371.0,151.4441,151.6915,151.4441,151.5035,23371.0
2023-08-08 15:20:00,153.1,153.33,153.08,153.24,30617.0,151.5332,151.7608,151.5134,151.6717,30617.0
2023-08-08 15:30:00,153.26,153.28,152.91,153.12,18325.0,151.6915,151.7113,151.3451,151.553,18325.0
2023-08-08 15:40:00,153.12,153.53,153.12,153.29,33528.0,151.553,151.9588,151.553,151.7212,33528.0
2023-08-08 15:50:00,153.3,153.44,153.16,153.32,153787.0,151.7311,151.8697,151.5926,151.7509,153787.0
2023-08-09 09:30:00,153.27,153.32,152.11,152.15,37087.0,151.7014,151.7509,150.5533,150.5929,37087.0
2023-08-09 09:40:00,152.17,152.46,151.67,151.89,30316.0,150.6127,150.8997,150.1178,150.3356,30316.0
2023-08-09 09:50:00,151.86,152.03,151.45,151.91,33210.0,150.3059,150.4741,149.9001,150.3554,33210.0
2023-08-09 10:00:00,151.95,152.19,151.73,151.73,40006.0,150.3949,150.6325,150.1772,150.1772,40006.0
2023-08-09 10:10:00,151.74,152.14,151.74,151.89,29673.0,150.1871,150.583,150.1871,150.3356,29673.0
2023-08-09 10:20:00,151.87,151.87,151.44,151.75,24016.0,150.3158,150.3158,149.8902,150.197,24016.0
2023-08-09 10:30:00,151.73,151.86,151.41,151.44,25650.0,150.1772,150.3059,149.8605,149.8902,25650.0
2023-08-09 10:40:00,151.4,151.48,151.07,151.25,41036.0,149.8506,149.9298,149.524,149.7021,41036.0
2023-08-09 10:50:00,151.2,151.28,150.45,150.47,39887.0,149.6526,149.7318,148.9103,148.9301,39887.0
2023-08-09 11:00:00,150.47,150.83,150.34,150.62,48223.0,148.9301,149.2864,148.8014,149.0786,48223.0
2023-08-09 11:10:00,150.57,150.64,149.87,150.01,49177.0,149.0291,149.0984,148.3362,148.4748,49177.0
2023-08-09 11:20:00,149.97,150.27,149.73,150.22,42098.0,148.4352,148.7321,148.1977,148.6826,42098.0
2023-08-09 11:30:00,150.2,150.64,150.13,150.47,17412.0,148.6629,149.0984,148.5936,148.9301,17412.0
2023-08-09 11:40:00,150.56,150.67,150.25,150.3,29814.0,149.0192,149.128,148.7123,148.7618,29814.0
2023-08-09 11:50:00,150.33,150.44,150.07,150.37,26972.0,148.7915,148.9004,148.5342,148.8311,26972.0
2023-08-09 12:00:00,150.35,150.65,150.33,150.49,21499.0,148.8113,149.1082,148.7915,148.9499,21499.0
2023-08-09 12:10:00,150.51,150.85,150.37,150.67,21148.0,148.9697,149.3062,148.8311,149.128,21148.0
2023-08-09 12:20:00,150.71,150.97,150.49,150.88,13379.0,149.1676,149.425,148.9499,149.3359,13379.0
2023-08-09 12:30:00,150.85,151.06,150.79,150.86,16291.0,149.3062,149.5141,149.2468,149.3161,16291.0
2023-08-09 12:40:00,150.78,150.92,150.6,150.83,12585.0,149.2369,149.3755,149.0588,149.2864,12585.0
2023-08-09 12:50:00,150.85,150.86,150.41,150.45,21132.0,149.3062,149.3161,148.8707,148.9103,21132.0
2023-08-09 13:00:00,150.48,150.92,150.43,150.92,19892.0,148.94,149.3755,148.8905,149.3755,19892.0
2023-08-09 13:10:00,150.92,151.36,150.87,151.16,20384.0,149.3755,149.811,149.326,149.613,20384.0
2023-08-09 13:20:00,151.15,151.26,151.01,151.21,9422.0,149.6031,149.712,149.4646,149.6625,9422.0
2023-08-09 13:30:00,151.23,151.38,151.1,151.38,5622.0,149.6823,149.8308,149.5536,149.8308,5622.0
2023-08-09 13:40:00,151.4,151.4,151.1,151.1,8480.0,149.8506,149.8506,149.5536,149.5536,8480.0
2023-08-09 13:50:00,151.14,151.3,151.13,151.18,5866.0,149.5932,149.7516,149.5833,149.6328,5866.0
2023-08-09 14:00:00,151.12,151.41,151.05,151.33,8656.0,149.5734,149.8605,149.5042,149.7813,8656.0
2023-08-09 14:10:00,151.34,151.63,151.27,151.61,13725.0,149.7912,150.0782,149.7219,150.0584,13725.0
2023-08-09 14:20:00,151.62,151.71,151.47,151.71,10201.0,150.0683,150.1574,149.9199,150.1574,10201.0
2023-08-09 14:30:00,151.74,151.88,151.64,151.74,12420.0,150.1871,150.3257,150.0881,150.1871,12420.0
2023-08-09 14:40:00,151.81,151.81,151.59,151.73,11846.0,150.2564,150.2564,150.0386,150.1772,11846.0
2023-08-09 14:50:00,151.68,151.7,151.37,151.45,13931.0,150.1277,150.1475,149.8209,149.9001,13931.0
2023-08-09 15:00:00,151.47,151.5,150.97,150.97,19758.0,149.9199,149.9495,149.425,149.425,19758.0
2023-08-09 15:10:00,150.97,151.0,150.77,150.95,19285.0,149.425,149.4547,149.227,149.4052,19285.0
2023-08-09 15:20:00,150.91,151.16,150.89,150.91,22248.0,149.3656,149.613,149.3458,149.3656,22248.0
2023-08-09 15:30:00,150.92,151.07,150.77,150.8,18153.0,149.3755,149.524,149.227,149.2567,18153.0
2023-08-09 15:40:00,150.81,150.94,150.39,150.58,50101.0,149.2666,149.3953,148.8509,149.039,50101.0
2023-08-09 15:50:00,150.56,150.66,150.06,150.15,163432.0,149.0192,149.1181,148.5243,148.6134,163432.0
2023-08-10 09:30:00,151.14,152.09,150.7,151.74,53405.0,149.5932,150.5335,149.1577,150.1871,53405.0
2023-08-10 09:40:00,151.79,152.59,151.47,152.44,45875.0,150.2366,151.0284,149.9199,150.8799,45875.0
2023-08-10 09:50:00,152.46,153.0,152.37,152.92,88058.0,150.8997,151.4342,150.8106,151.355,88058.0
2023-08-10 10:00:00,152.97,153.14,152.86,152.94,30527.0,151.4045,151.5728,151.2956,151.3748,30527.0
2023-08-10 10:10:00,152.89,153.09,152.62,152.74,17720.0,151.3253,151.5233,151.0581,151.1769,17720.0
2023-08-10 10:20:00,152.73,152.73,152.25,152.43,13979.0,151.167,151.167,150.6919,150.87,13979.0
2023-08-10 10:30:00,152.43,152.64,151.8,151.89,21826.0,150.87,151.0779,150.2465,150.3356,21826.0
2023-08-10 10:40:00,151.86,151.86,151.11,151.59,53598.0,150.3059,150.3059,149.5635,150.0386,53598.0
2023-08-10 10:50:00,151.52,151.83,151.26,151.44,30106.0,149.9693,150.2762,149.712,149.8902,30106.0
2023-08-10 11:00:00,151.45,151.46,150.8,151.23,28306.0,149.9001,149.91,149.2567,149.6823,28306.0
2023-08-10 11:10:00,151.27,151.43,150.95,150.98,18321.0,149.7219,149.8803,149.4052,149.4349,18321.0
2023-08-10 11:20:00,151.0,151.0,150.67,150.96,20996.0,149.4547,149.4547,149.128,149.4151,20996.0
2023-08-10 11:30:00,150.96,151.39,150.81,151.38,12491.0,149.4151,149.8407,149.2666,149.8308,12491.0
2023-08-10 11:40:00,151.35,151.37,150.34,150.4,33563.0,149.8011,149.8209,148.8014,148.8608,33563.0
2023-08-10 11:50:00,150.4,150.4,149.94,150.15,31381.0,148.8608,148.8608,148.4055,148.6134,31381.0
2023-08-10 12:00:00,150.18,150.35,149.87,150.14,12290.0,148.6431,148.8113,148.3362,148.6035,12290.0
2023-08-10 12:10:00,150.23,150.33,149.99,150.14,10687.0,148.6925,148.7915,148.455,148.6035,10687.0
2023-08-10 12:20:00,150.06,150.36,149.74,150.21,13467.0,148.5243,148.8212,148.2076,148.6728,13467.0
2023-08-10 12:30:00,150.2,150.52,150.16,150.52,9147.0,148.6629,148.9796,148.6233,148.9796,9147.0
2023-08-10 12:40:00,150.5,150.67,150.34,150.65,8000.0,148.9598,149.128,148.8014,149.1082,8000.0
2023-08-10 12:50:00,150.57,150.57,149.75,149.93,16239.0,149.0291,149.0291,148.2175,148.3956,16239.0
2023-08-10 13:00:00,149.82,150.18,149.8,150.17,14887.0,148.2867,148.6431,148.2669,148.6332,14887.0
2023-08-10 13:10:00,150.06,150.14,149.91,150.04,6956.0,148.5243,148.6035,148.3758,148.5045,6956.0
2023-08-10 13:20:00,150.0,150.03,149.69,149.88,12643.0,148.4649,148.4946,148.1581,148.3461,12643.0
2023-08-10 13:30:00,149.87,149.89,149.65,149.7,29576.0,148.3362,148.356,148.1185,148.168,29576.0
2023-08-10 13:40:00,149.71,149.77,149.22,149.63,17804.0,148.1779,148.2373,147.6929,148.0987,17804.0
2023-08-10 13:50:00,149.62,149.76,148.9,149.08,20480.0,148.0888,148.2274,147.3762,147.5543,20480.0
2023-08-10 14:00:00,149.1,149.72,149.08,149.63,13568.0,147.5741,148.1878,147.5543,148.0987,13568.0
2023-08-10 14:10:00,149.62,150.08,149.54,149.82,15109.0,148.0888,148.5441,148.0096,148.2867,15109.0
2023-08-10 14:20:00,149.79,150.08,149.79,149.92,10704.0,148.257,148.5441,148.257,148.3857,10704.0
2023-08-10 14:30:00,150.08,150.1,149.82,150.0,10047.0,148.5441,148.5639,148.2867,148.4649,10047.0
2023-08-10 14:40:00,149.98,150.18,149.75,150.05,5850.0,148.4451,148.6431,148.2175,148.5144,5850.0
2023-08-10 14:50:00,150.11,150.47,150.11,150.47,13137.0,148.5738,148.9301,148.5738,148.9301,13137.0
2023-08-10 15:00:00,150.42,150.42,149.96,150.16,9315.0,148.8806,148.8806,148.4253,148.6233,9315.0
2023-08-10 15:10:00,150.17,150.55,150.17,150.47,16998.0,148.6332,149.0093,148.6332,148.9301,16998.0
2023-08-10 15:20:00,150.44,150.49,149.95,150.03,22087.0,148.9004,148.9499,148.4154,148.4946,22087.0
2023-08-10 15:30:00,149.94,150.13,149.82,149.95,20064.0,148.4055,148.5936,148.2867,148.4154,20064.0
2023-08-10 15:40:00,149.97,150.19,149.75,149.95,18934.0,148.4352,148.653,148.2175,148.4154,18934.0
2023-08-10 15:50:00,149.87,150.11,149.75,149.91,50456.0,148.3362,148.5738,148.2175,148.3758,50456.0
2023-08-11 09:30:00,147.93,147.97,147.27,147.72,69669.0,146.4161,146.4557,145.7628,146.2082,69669.0
2023-08-11 09:40:00,147.73,147.81,146.94,147.5,42740.0,146.2181,146.2973,145.4362,145.9905,42740.0
2023-08-11 09:50:00,147.5,147.6,147.08,147.22,29507.0,145.9905,146.0895,145.5748,145.7134,29507.0
2023-08-11 10:00:00,147.3,148.04,147.3,147.65,44922.0,145.7925,146.525,145.7925,146.139,44922.0
2023-08-11 10:10:00,147.68,148.01,147.18,147.71,29018.0,146.1686,146.4953,145.6738,146.1983,29018.0
2023-08-11 10:20:00,147.71,148.11,147.69,147.77,36380.0,146.1983,146.5942,146.1785,146.2577,36380.0
2023-08-11 10:30:00,147.82,147.95,147.35,147.68,25498.0,146.3072,146.4359,145.842,146.1686,25498.0
2023-08-11 10:40:00,147.77,147.88,147.42,147.61,19195.0,146.2577,146.3666,145.9113,146.0994,19195.0
2023-08-11 10:50:00,147.57,147.57,147.14,147.2,14124.0,146.0598,146.0598,145.6342,145.6936,14124.0
2023-08-11 11:00:00,147.22,147.37,146.87,146.96,17404.0,145.7134,145.8618,145.3669,145.456,17404.0
2023-08-11 11:10:00,146.94,146.94,146.53,146.65,23832.0,145.4362,145.4362,145.0304,145.1492,23832.0
2023-08-11 11:20:00,146.61,146.87,146.45,146.47,25418.0,145.1096,145.3669,144.9512,144.971,25418.0
2023-08-11 11:30:00,146.47,146.6,146.09,146.52,69839.0,144.971,145.0997,144.5949,145.0205,69839.0
2023-08-11 11:40:00,146.48,146.65,146.22,146.28,37919.0,144.9809,145.1492,144.7236,144.783,37919.0
2023-08-11 11:50:00,146.28,146.74,146.12,146.71,61581.0,144.783,145.2383,144.6246,145.2086,61581.0
2023-08-11 12:00:00,146.76,146.94,146.69,146.79,21809.0,145.2581,145.4362,145.1888,145.2878,21809.0
2023-08-11 12:10:00,146.81,147.09,146.69,146.81,15154.0,145.3075,145.5847,145.1888,145.3075,15154.0
2023-08-11 12:20:00,146.79,146.88,146.45,146.6,11165.0,145.2878,145.3768,144.9512,145.0997,11165.0
2023-08-11 12:30:00,146.65,146.79,146.37,146.37,9459.0,145.1492,145.2878,144.872,144.872,9459.0
2023-08-11 12:40:00,146.36,146.43,146.19,146.24,8152.0,144.8622,144.9314,144.6939,144.7434,8152.0
2023-08-11 12:50:00,146.15,146.29,146.04,146.23,12412.0,144.6543,144.7929,144.5454,144.7335,12412.0
2023-08-11 13:00:00,146.24,146.49,146.12,146.2,16773.0,144.7434,144.9908,144.6246,144.7038,16773.0
2023-08-11 13:10:00,146.16,146.37,146.13,146.37,15870.0,144.6642,144.872,144.6345,144.872,15870.0
2023-08-11 13:20:00,146.37,146.7,146.27,146.68,12325.0,144.872,145.1987,144.7731,145.1789,12325.0
2023-08-11 13:30:00,146.68,146.72,146.47,146.54,25272.0,145.1789,145.2185,144.971,145.0403,25272.0
2023-08-11 13:40:00,146.56,146.62,146.22,146.27,11881.0,145.0601,145.1195,144.7236,144.7731,11881.0
2023-08-11 13:50:00,146.25,146.48,146.2,146.48,10877.0,144.7533,144.9809,144.7038,144.9809,10877.0
2023-08-11 14:00:00,146.41,146.71,146.4,146.45,9312.0,144.9116,145.2086,144.9017,144.9512,9312.0
2023-08-11 14:10:00,146.47,146.65,146.39,146.59,7017.0,144.971,145.1492,144.8918,145.0898,7017.0
2023-08-11 14:20:00,146.52,146.71,146.41,146.55,14630.0,145.0205,145.2086,144.9116,145.0502,14630.0
2023-08-11 14:30:00,146.52,146.78,146.43,146.71,21352.0,145.0205,145.2779,144.9314,145.2086,21352.0
2023-08-11 14:40:00,146.74,146.76,146.52,146.64,14792.0,145.2383,145.2581,145.0205,145.1393,14792.0
2023-08-11 14:50:00,146.65,146.77,146.6,146.67,19265.0,145.1492,145.268,145.0997,145.169,19265.0
2023-08-11 15:00:00,146.66,146.67,146.2,146.23,21495.0,145.1591,145.169,144.7038,144.7335,21495.0
2023-08-11 15:10:00,146.2,146.4,146.17,146.34,18908.0,144.7038,144.9017,144.6741,144.8424,18908.0
2023-08-11 15:20:00,146.35,146.51,146.25,146.46,30946.0,144.8523,145.0106,144.7533,144.9611,30946.0
2023-08-11 15:30:00,146.42,146.58,146.34,146.37,33880.0,144.9215,145.0799,144.8424,144.872,33880.0
2023-08-11 15:40:00,146.36,146.53,146.26,146.39,53189.0,144.8622,145.0304,144.7632,144.8918,53189.0
2023-08-11 15:50:00,146.38,146.46,146.17,146.26,247114.0,144.8819,144.9611,144.6741,144.7632,247114.0
2023-08-14 09:30:00,145.3,146.09,145.08,146.07,51116.0,143.813,144.5949,143.5953,144.5751,51116.0
2023-08-14 09:40:00,146.11,146.96,146.11,146.67,30002.0,144.6147,145.456,144.6147,145.169,30002.0
2023-08-14 09:50:00,146.67,147.31,146.59,147.31,23649.0,145.169,145.8024,145.0898,145.8024,23649.0
2023-08-14 10:00:00,147.32,147.61,146.99,147.53,18817.0,145.8123,146.0994,145.4857,146.0202,18817.0
2023-08-14 10:10:00,147.5,148.06,147.41,147.87,28006.0,145.9905,146.5448,145.9014,146.3567,28006.0
2023-08-14 10:20:00,147.85,148.1,147.59,147.66,20158.0,146.3369,146.5843,146.0796,146.1488,20158.0
2023-08-14 10:30:00,147.68,148.74,147.64,148.6,15493.0,146.1686,147.2178,146.1291,147.0792,15493.0
2023-08-14 10:40:00,148.52,148.97,148.47,148.97,10823.0,147.0,147.4454,146.9506,147.4454,10823.0
2023-08-14 10:50:00,149.02,149.23,148.9,149.05,12595.0,147.4949,147.7028,147.3762,147.5246,12595.0
2023-08-14 11:00:00,149.05,149.12,148.89,148.98,8088.0,147.5246,147.5939,147.3663,147.4553,8088.0
2023-08-14 11:10:00,149.03,149.1,148.84,148.93,14939.0,147.5048,147.5741,147.3168,147.4059,14939.0
2023-08-14 11:20:00,148.79,149.11,148.7,149.11,39172.0,147.2673,147.584,147.1782,147.584,39172.0
2023-08-14 11:30:00,149.13,149.24,148.87,149.08,25082.0,147.6038,147.7127,147.3465,147.5543,25082.0
2023-08-14 11:40:00,149.05,149.58,148.96,149.58,13861.0,147.5246,148.0492,147.4355,148.0492,13861.0
2023-08-14 11:50:00,149.64,149.77,149.26,149.26,14749.0,148.1086,148.2373,147.7325,147.7325,14749.0
2023-08-14 12:00:00,149.3,149.62,149.23,149.54,8042.0,147.7721,148.0888,147.7028,148.0096,8042.0
2023-08-14 12:10:00,149.48,149.49,149.15,149.31,8349.0,147.9502,147.9601,147.6236,147.782,8349.0
2023-08-14 12:20:00,149.33,149.41,149.04,149.3,21574.0,147.8018,147.8809,147.5147,147.7721,21574.0
2023-08-14 12:30:00,149.24,149.56,149.22,149.26,19124.0,147.7127,148.0294,147.6929,147.7325,19124.0
2023-08-14 12:40:00,149.28,149.5,149.18,149.47,22748.0,147.7523,147.97,147.6533,147.9403,22748.0
2023-08-14 12:50:00,149.45,149.6,149.42,149.6,14801.0,147.9205,148.069,147.8908,148.069,14801.0
2023-08-14 13:00:00,149.6,149.92,149.54,149.92,12409.0,148.069,148.3857,148.0096,148.3857,12409.0
2023-08-14 13:10:00,149.94,150.08,149.89,150.06,27940.0,148.4055,148.5441,148.356,148.5243,27940.0
2023-08-14 13:20:00,150.04,150.18,149.89,150.01,8768.0,148.5045,148.6431,148.356,148.4748,8768.0
2023-08-14 13:30:00,150.03,150.05,149.78,150.0,10479.0,148.4946,148.5144,148.2472,148.4649,10479.0
2023-08-14 13:40:00,150.0,150.05,149.84,149.88,18066.0,148.4649,148.5144,148.3065,148.3461,18066.0
2023-08-14 13:50:00,149.85,150.01,149.74,150.01,13255.0,148.3164,148.4748,148.2076,148.4748,13255.0
2023-08-14 14:00:00,150.01,150.13,149.78,149.81,17467.0,148.4748,148.5936,148.2472,148.2768,17467.0
2023-08-14 14:10:00,149.78,149.96,149.65,149.72,14962.0,148.2472,148.4253,148.1185,148.1878,14962.0
2023-08-14 14:20:00,149.77,149.94,149.72,149.91,7522.0,148.2373,148.4055,148.1878,148.3758,7522.0
2023-08-14 14:30:00,149.94,149.99,149.59,149.8,15499.0,148.4055,148.455,148.0591,148.2669,15499.0
2023-08-14 14:40:00,149.8,149.95,149.69,149.91,12064.0,148.2669,148.4154,148.1581,148.3758,12064.0
2023-08-14 14:50:00,149.92,150.09,149.89,150.0,9954.0,148.3857,148.554,148.356,148.4649,9954.0
2023-08-14 15:00:00,150.0,150.15,149.92,150.09,31667.0,148.4649,148.6134,148.3857,148.554,31667.0
2023-08-14 15:10:00,150.06,150.23,150.03,150.19,31516.0,148.5243,148.6925,148.4946,148.653,31516.0
2023-08-14 15:20:00,150.22,150.34,150.11,150.18,22990.0,148.6826,148.8014,148.5738,148.6431,22990.0
2023-08-14 15:30:00,150.18,150.47,150.16,150.38,17914.0,148.6431,148.9301,148.6233,148.841,17914.0
2023-08-14 15:40:00,150.38,150.64,150.38,150.47,43238.0,148.841,149.0984,148.841,148.9301,43238.0
2023-08-14 15:50:00,150.46,150.73,150.38,150.71,123739.0,148.9202,149.1874,148.841,149.1676,123739.0
2023-08-15 09:30:00,150.55,151.06,149.91,151.06,90522.0,149.0093,149.5141,148.3758,149.5141,90522.0
2023-08-15 09:40:00,151.07,151.08,149.7,150.04,68707.0,149.524,149.5338,148.168,148.5045,68707.0
2023-08-15 09:50:00,150.1,150.32,149.47,149.55,36612.0,148.5639,148.7816,147.9403,148.0195,36612.0
2023-08-15 10:00:00,149.5,149.63,148.87,149.08,48648.0,147.97,148.0987,147.3465,147.5543,48648.0
2023-08-15 10:10:00,149.11,149.5,149.08,149.31,22056.0,147.584,147.97,147.5543,147.782,22056.0
2023-08-15 10:20:00,149.28,149.63,148.91,149.33,19851.0,147.7523,148.0987,147.3861,147.8018,19851.0
2023-08-15 10:30:00,149.29,149.34,148.85,149.26,25890.0,147.7622,147.8117,147.3267,147.7325,25890.0
2023-08-15 10:40:00,149.23,149.62,149.05,149.5,15616.0,147.7028,148.0888,147.5246,147.97,15616.0
2023-08-15 10:50:00,149.52,149.58,149.31,149.35,10729.0,147.9898,148.0492,147.782,147.8216,10729.0
2023-08-15 11:00:00,149.36,149.86,149.36,149.73,10194.0,147.8315,148.3263,147.8315,148.1977,10194.0
2023-08-15 11:10:00,149.81,149.93,149.64,149.8,10310.0,148.2768,148.3956,148.1086,148.2669,10310.0
2023-08-15 11:20:00,149.79,149.82,149.43,149.76,8306.0,148.257,148.2867,147.9007,148.2274,8306.0
2023-08-15 11:30:00,149.69,149.93,149.67,149.87,8764.0,148.1581,148.3956,148.1383,148.3362,8764.0
2023-08-15 11:40:00,149.87,149.96,149.6,149.8,6402.0,148.3362,148.4253,148.069,148.2669,6402.0
2023-08-15 11:50:00,149.84,150.08,149.79,150.08,5144.0,148.3065,148.5441,148.257,148.5441,5144.0
2023-08-15 12:00:00,150.09,150.23,149.72,149.78,9456.0,148.554,148.6925,148.1878,148.2472,9456.0
2023-08-15 12:10:00,149.77,149.98,149.73,149.98,6579.0,148.2373,148.4451,148.1977,148.4451,6579.0
2023-08-15 12:20:00,149.99,150.05,149.86,149.93,4047.0,148.455,148.5144,148.3263,148.3956,4047.0
2023-08-15 12:30:00,150.0,150.01,149.74,149.78,5213.0,148.4649,148.4748,148.2076,148.2472,5213.0
2023-08-15 12:40:00,149.79,149.79,149.46,149.52,8820.0,148.257,148.257,147.9304,147.9898,8820.0
2023-08-15 12:50:00,149.49,149.57,149.34,149.57,11190.0,147.9601,148.0393,147.8117,148.0393,11190.0
2023-08-15 13:00:00,149.57,149.6,149.31,149.38,8873.0,148.0393,148.069,147.782,147.8512,8873.0
2023-08-15 13:10:00,149.4,149.81,149.4,149.76,6394.0,147.871,148.2768,147.871,148.2274,6394.0
2023-08-15 13:20:00,149.75,149.81,149.66,149.73,14000.0,148.2175,148.2768,148.1284,148.1977,14000.0
2023-08-15 13:30:00,149.73,149.73,149.4,149.48,7561.0,148.1977,148.1977,147.871,147.9502,7561.0
2023-08-15 13:40:00,149.48,149.52,149.33,149.43,9082.0,147.9502,147.9898,147.8018,147.9007,9082.0
2023-08-15 13:50:00,149.46,149.61,149.44,149.6,11758.0,147.9304,148.0789,147.9106,148.069,11758.0
2023-08-15 14:00:00,149.58,149.72,149.55,149.72,6211.0,148.0492,148.1878,148.0195,148.1878,6211.0
2023-08-15 14:10:00,149.76,149.78,149.56,149.68,4400.0,148.2274,148.2472,148.0294,148.1482,4400.0
2023-08-15 14:20:00,149.65,149.66,149.41,149.49,6440.0,148.1185,148.1284,147.8809,147.9601,6440.0
2023-08-15 14:30:00,149.5,149.82,149.45,149.77,13511.0,147.97,148.2867,147.9205,148.2373,13511.0
2023-08-15 14:40:00,149.75,149.86,149.71,149.74,9267.0,148.2175,148.3263,148.1779,148.2076,9267.0
2023-08-15 14:50:00,149.78,149.81,149.6,149.76,4487.0,148.2472,148.2768,148.069,148.2274,4487.0
2023-08-15 15:00:00,149.74,149.85,149.57,149.57,8087.0,148.2076,148.3164,148.0393,148.0393,8087.0
2023-08-15 15:10:00,149.62,149.73,149.31,149.41,12127.0,148.0888,148.1977,147.782,147.8809,12127.0
2023-08-15 15:20:00,149.39,149.41,148.83,148.83,35672.0,147.8611,147.8809,147.3069,147.3069,35672.0
2023-08-15 15:30:00,148.84,149.05,148.76,148.78,31756.0,147.3168,147.5246,147.2376,147.2574,31756.0
2023-08-15 15:40:00,148.75,148.83,148.65,148.76,41812.0,147.2277,147.3069,147.1287,147.2376,41812.0
2023-08-15 15:50:00,148.76,148.95,148.67,148.79,180060.0,147.2376,147.4256,147.1485,147.2673,180060.0
2023-08-16 09:30:00,149.11,149.12,148.29,148.76,33497.0,147.584,147.5939,146.7724,147.2376,33497.0
2023-08-16 09:40:00,148.78,149.06,148.37,148.96,15685.0,147.2574,147.5345,146.8516,147.4355,15685.0
2023-08-16 09:50:00,148.83,148.89,148.45,148.61,9447.0,147.3069,147.3663,146.9308,147.0891,9447.0
2023-08-16 10:00:00,148.51,148.65,147.92,148.56,19906.0,146.9901,147.1287,146.4062,147.0396,19906.0
2023-08-16 10:10:00,148.55,148.94,148.49,148.92,17559.0,147.0297,147.4157,146.9704,147.396,17559.0
2023-08-16 10:20:00,148.9,148.98,148.37,148.5,11079.0,147.3762,147.4553,146.8516,146.9803,11079.0
2023-08-16 10:30:00,148.46,148.7,148.43,148.7,9031.0,146.9407,147.1782,146.911,147.1782,9031.0
2023-08-16 10:40:00,148.68,148.94,148.35,148.45,13423.0,147.1584,147.4157,146.8318,146.9308,13423.0
2023-08-16 10:50:00,148.44,148.77,148.42,148.76,6846.0,146.9209,147.2475,146.9011,147.2376,6846.0
2023-08-16 11:00:00,148.75,148.93,148.58,148.84,7751.0,147.2277,147.4059,147.0594,147.3168,7751.0
2023-08-16 11:10:00,148.79,148.79,148.44,148.5,5230.0,147.2673,147.2673,146.9209,146.9803,5230.0
2023-08-16 11:20:00,148.49,148.68,148.31,148.45,6307.0,146.9704,147.1584,146.7922,146.9308,6307.0
2023-08-16 11:30:00,148.41,148.42,148.21,148.21,6986.0,146.8912,146.9011,146.6932,146.6932,6986.0
2023-08-16 11:40:00,148.18,148.35,147.88,147.93,11223.0,146.6635,146.8318,146.3666,146.4161,11223.0
2023-08-16 11:50:00,147.8,147.9,147.36,147.43,21004.0,146.2874,146.3864,145.8519,145.9212,21004.0
2023-08-16 12:00:00,147.4,147.74,147.3,147.32,17467.0,145.8915,146.228,145.7925,145.8123,17467.0
2023-08-16 12:10:00,147.35,147.36,146.81,146.86,23223.0,145.842,145.8519,145.3075,145.357,23223.0
2023-08-16 12:20:00,146.86,146.96,146.77,146.91,21889.0,145.357,145.456,145.268,145.4065,21889.0
2023-08-16 12:30:00,146.91,147.29,146.91,147.22,12927.0,145.4065,145.7826,145.4065,145.7134,12927.0
2023-08-16 12:40:00,147.2,147.34,147.09,147.19,11959.0,145.6936,145.8321,145.5847,145.6837,11959.0
2023-08-16 12:50:00,147.21,147.23,147.0,147.1,15009.0,145.7035,145.7232,145.4956,145.5946,15009.0
2023-08-16 13:00:00,147.13,147.21,146.84,146.89,17303.0,145.6243,145.7035,145.3372,145.3867,17303.0
2023-08-16 13:10:00,146.94,147.1,146.81,147.08,9148.0,145.4362,145.5946,145.3075,145.5748,9148.0
2023-08-16 13:20:00,147.07,147.25,147.07,147.19,6170.0,145.5649,145.743,145.5649,145.6837,6170.0
2023-08-16 13:30:00,147.17,147.27,147.15,147.24,6020.0,145.6639,145.7628,145.6441,145.7331,6020.0
2023-08-16 13:40:00,147.31,147.84,147.31,147.77,16022.0,145.8024,146.327,145.8024,146.2577,16022.0
2023-08-16 13:50:00,147.8,147.81,147.58,147.58,7413.0,146.2874,146.2973,146.0697,146.0697,7413.0
2023-08-16 14:00:00,147.51,147.55,147.08,147.28,14713.0,146.0004,146.04,145.5748,145.7727,14713.0
2023-08-16 14:10:00,147.24,147.59,146.9,147.55,17950.0,145.7331,146.0796,145.3966,146.04,17950.0
2023-08-16 14:20:00,147.57,148.0,147.56,147.91,16403.0,146.0598,146.4854,146.0499,146.3963,16403.0
2023-08-16 14:30:00,147.87,148.13,147.83,147.94,16511.0,146.3567,146.614,146.3171,146.426,16511.0
2023-08-16 14:40:00,147.83,147.94,147.42,147.43,15829.0,146.3171,146.426,145.9113,145.9212,15829.0
2023-08-16 14:50:00,147.39,147.5,147.27,147.47,22512.0,145.8816,145.9905,145.7628,145.9608,22512.0
2023-08-16 15:00:00,147.42,147.42,146.93,147.0,15282.0,145.9113,145.9113,145.4263,145.4956,15282.0
2023-08-16 15:10:00,146.98,147.08,146.48,146.66,48231.0,145.4758,145.5748,144.9809,145.1591,48231.0
2023-08-16 15:20:00,146.65,146.81,146.53,146.73,38307.0,145.1492,145.3075,145.0304,145.2284,38307.0
2023-08-16 15:30:00,146.76,147.0,146.69,146.79,29318.0,145.2581,145.4956,145.1888,145.2878,29318.0
2023-08-16 15:40:00,146.78,146.92,146.64,146.86,31807.0,145.2779,145.4164,145.1393,145.357,31807.0
2023-08-16 15:50:00,146.85,147.01,146.41,146.48,117271.0,145.3471,145.5055,144.9116,144.9809,117271.0
2023-08-17 09:30:00,147.72,147.79,146.66,146.89,33361.0,146.2082,146.2775,145.1591,145.3867,33361.0
2023-08-17 09:40:00,146.87,147.18,146.51,146.86,26267.0,145.3669,145.6738,145.0106,145.357,26267.0
2023-08-17 09:50:00,147.0,147.02,146.43,146.71,25231.0,145.4956,145.5154,144.9314,145.2086,25231.0
2023-08-17 10:00:00,146.73,147.03,146.57,146.89,27558.0,145.2284,145.5253,145.07,145.3867,27558.0
2023-08-17 10:10:00,146.92,146.92,146.25,146.27,23451.0,145.4164,145.4164,144.7533,144.7731,23451.0
2023-08-17 10:20:00,146.31,146.55,146.07,146.1,9980.0,144.8127,145.0502,144.5751,144.6048,9980.0
2023-08-17 10:30:00,146.12,146.42,145.95,146.15,14627.0,144.6246,144.9215,144.4563,144.6543,14627.0
2023-08-17 10:40:00,146.14,146.31,145.82,146.31,14435.0,144.6444,144.8127,144.3277,144.8127,14435.0
2023-08-17 10:50:00,146.25,146.67,146.25,146.35,12085.0,144.7533,145.169,144.7533,144.8523,12085.0
2023-08-17 11:00:00,146.33,146.38,145.99,146.02,8800.0,144.8325,144.8819,144.4959,144.5256,8800.0
2023-08-17 11:10:00,146.01,146.19,145.92,145.98,12269.0,144.5157,144.6939,144.4267,144.486,12269.0
2023-08-17 11:20:00,146.07,146.16,145.81,145.89,6482.0,144.5751,144.6642,144.3178,144.397,6482.0
2023-08-17 11:30:00,145.88,146.02,145.72,145.92,11000.0,144.3871,144.5256,144.2287,144.4267,11000.0
2023-08-17 11:40:00,145.88,146.12,145.82,145.84,8813.0,144.3871,144.6246,144.3277,144.3475,8813.0
2023-08-17 11:50:00,145.85,146.32,145.85,146.29,14100.0,144.3574,144.8226,144.3574,144.7929,14100.0
2023-08-17 12:00:00,146.34,146.34,145.97,146.05,5678.0,144.8424,144.8424,144.4761,144.5553,5678.0
2023-08-17 12:10:00,146.2,146.38,146.2,146.3,6133.0,144.7038,144.8819,144.7038,144.8028,6133.0
2023-08-17 12:20:00,146.29,146.76,146.28,146.73,8306.0,144.7929,145.2581,144.783,145.2284,8306.0
2023-08-17 12:30:00,146.78,146.78,146.48,146.48,6566.0,145.2779,145.2779,144.9809,144.9809,6566.0
2023-08-17 12:40:00,146.47,146.7,146.47,146.67,5602.0,144.971,145.1987,144.971,145.169,5602.0
2023-08-17 12:50:00,146.68,147.04,146.68,146.92,9695.0,145.1789,145.5352,145.1789,145.4164,9695.0
2023-08-17 13:00:00,147.01,147.03,146.8,146.86,10297.0,145.5055,145.5253,145.2976,145.357,10297.0
2023-08-17 13:10:00,146.83,146.91,146.72,146.75,4508.0,145.3273,145.4065,145.2185,145.2482,4508.0
2023-08-17 13:20:00,146.74,146.74,146.5,146.54,10986.0,145.2383,145.2383,145.0007,145.0403,10986.0
2023-08-17 13:30:00,146.49,146.49,146.34,146.4,7626.0,144.9908,144.9908,144.8424,144.9017,7626.0
2023-08-17 13:40:00,146.43,146.47,146.07,146.24,19764.0,144.9314,144.971,144.5751,144.7434,19764.0
2023-08-17 13:50:00,146.28,146.45,146.25,146.44,12342.0,144.783,144.9512,144.7533,144.9413,12342.0
2023-08-17 14:00:00,146.44,146.53,146.14,146.34,30981.0,144.9413,145.0304,144.6444,144.8424,30981.0
2023-08-17 14:10:00,146.28,146.34,146.09,146.17,6894.0,144.783,144.8424,144.5949,144.6741,6894.0
2023-08-17 14:20:00,146.18,146.29,146.01,146.22,10751.0,144.684,144.7929,144.5157,144.7236,10751.0
2023-08-17 14:30:00,146.22,146.22,145.91,146.11,13612.0,144.7236,144.7236,144.4168,144.6147,13612.0
2023-08-17 14:40:00,146.06,146.09,145.81,145.96,22000.0,144.5652,144.5949,144.3178,144.4662,22000.0
2023-08-17 14:50:00,146.02,146.12,145.66,145.78,27274.0,144.5256,144.6246,144.1693,144.2881,27274.0
2023-08-17 15:00:00,145.74,145.88,145.39,145.39,24100.0,144.2485,144.3871,143.9021,143.9021,24100.0
2023-08-17 15:10:00,145.4,145.4,145.03,145.32,33918.0,143.912,143.912,143.5458,143.8328,33918.0
2023-08-17 15:20:00,145.31,145.58,145.07,145.58,28518.0,143.8229,144.0901,143.5854,144.0901,28518.0
2023-08-17 15:30:00,145.63,145.64,145.25,145.36,33921.0,144.1396,144.1495,143.7635,143.8724,33921.0
2023-08-17 15:40:00,145.44,145.54,145.2,145.41,37870.0,143.9516,144.0505,143.714,143.9219,37870.0
2023-08-17 15:50:00,145.42,145.83,145.37,145.45,106619.0,143.9318,144.3376,143.8823,143.9615,106619.0
2023-08-18 09:30:00,143.87,144.45,143.63,144.36,54469.0,142.3976,142.9717,142.1601,142.8826,54469.0
2023-08-18 09:40:00,144.38,144.71,144.0,144.67,25862.0,142.9024,143.229,142.5263,143.1894,25862.0
2023-08-18 09:50:00,144.68,144.88,143.72,143.72,21204.0,143.1993,143.3973,142.2492,142.2492,21204.0
2023-08-18 10:00:00,143.78,143.81,143.44,143.71,20168.0,142.3086,142.3382,141.972,142.2393,20168.0
2023-08-18 10:10:00,143.71,144.06,143.44,144.02,15601.0,142.2393,142.5857,141.972,142.5461,15601.0
2023-08-18 10:20:00,144.0,144.42,143.99,144.0,14365.0,142.5263,142.942,142.5164,142.5263,14365.0
2023-08-18 10:30:00,143.98,144.7,143.94,144.5,18507.0,142.5065,143.2191,142.4669,143.0212,18507.0
2023-08-18 10:40:00,144.49,144.66,144.37,144.48,12545.0,143.0113,143.1795,142.8925,143.0014,12545.0
2023-08-18 10:50:00,144.47,144.51,144.03,144.46,15383.0,142.9915,143.0311,142.556,142.9816,15383.0
2023-08-18 11:00:00,144.49,145.0,144.48,144.69,57591.0,143.0113,143.5161,143.0014,143.2092,57591.0
2023-08-18 11:10:00,144.74,145.15,144.74,144.86,28317.0,143.2587,143.6645,143.2587,143.3775,28317.0
2023-08-18 11:20:00,144.84,144.99,144.57,144.58,15516.0,143.3577,143.5062,143.0905,143.1004,15516.0
2023-08-18 11:30:00,144.56,144.73,144.5,144.5,16953.0,143.0806,143.2488,143.0212,143.0212,16953.0
2023-08-18 11:40:00,144.51,144.78,144.18,144.73,11072.0,143.0311,143.2983,142.7045,143.2488,11072.0
2023-08-18 11:50:00,144.74,145.33,144.74,145.31,24561.0,143.2587,143.8427,143.2587,143.8229,24561.0
2023-08-18 12:00:00,145.28,145.5,145.14,145.46,29045.0,143.7932,144.011,143.6546,143.9714,29045.0
2023-08-18 12:10:00,145.44,145.5,145.19,145.19,12867.0,143.9516,144.011,143.7041,143.7041,12867.0
2023-08-18 12:20:00,145.25,145.33,145.12,145.21,5906.0,143.7635,143.8427,143.6348,143.7239,5906.0
2023-08-18 12:30:00,145.09,145.38,145.03,145.28,8632.0,143.6051,143.8922,143.5458,143.7932,8632.0
2023-08-18 12:40:00,145.3,145.64,145.26,145.53,6501.0,143.813,144.1495,143.7734,144.0406,6501.0
2023-08-18 12:50:00,145.52,145.59,145.23,145.25,4817.0,144.0307,144.1,143.7437,143.7635,4817.0
2023-08-18 13:00:00,145.31,145.56,145.2,145.43,8051.0,143.8229,144.0703,143.714,143.9417,8051.0
2023-08-18 13:10:00,145.27,145.54,145.2,145.31,9845.0,143.7833,144.0505,143.714,143.8229,9845.0
2023-08-18 13:20:00,145.3,145.43,144.87,145.41,10263.0,143.813,143.9417,143.3874,143.9219,10263.0
2023-08-18 13:30:00,145.45,145.47,145.18,145.23,9151.0,143.9615,143.9813,143.6942,143.7437,9151.0
2023-08-18 13:40:00,145.21,145.56,145.15,145.47,7105.0,143.7239,144.0703,143.6645,143.9813,7105.0
2023-08-18 13:50:00,145.41,145.56,145.41,145.55,4275.0,143.9219,144.0703,143.9219,144.0604,4275.0
2023-08-18 14:00:00,145.56,145.8,145.56,145.64,10342.0,144.0703,144.3079,144.0703,144.1495,10342.0
2023-08-18 14:10:00,145.59,145.9,145.52,145.87,15411.0,144.1,144.4069,144.0307,144.3772,15411.0
2023-08-18 14:20:00,145.86,146.09,145.82,145.98,33127.0,144.3673,144.5949,144.3277,144.486,33127.0
2023-08-18 14:30:00,146.0,146.45,145.99,146.45,37125.0,144.5058,144.9512,144.4959,144.9512,37125.0
2023-08-18 14:40:00,146.47,146.65,146.37,146.56,34535.0,144.971,145.1492,144.872,145.0601,34535.0
2023-08-18 14:50:00,146.55,146.56,146.18,146.26,30496.0,145.0502,145.0601,144.684,144.7632,30496.0
2023-08-18 15:00:00,146.24,146.27,146.0,146.09,16759.0,144.7434,144.7731,144.5058,144.5949,16759.0
2023-08-18 15:10:00,146.11,146.11,145.84,145.97,17975.0,144.6147,144.6147,144.3475,144.4761,17975.0
2023-08-18 15:20:00,146.09,146.2,145.9,146.15,12344.0,144.5949,144.7038,144.4069,144.6543,12344.0
2023-08-18 15:30:00,146.15,146.18,145.97,146.08,17675.0,144.6543,144.684,144.4761,144.585,17675.0
2023-08-18 15:40:00,146.1,146.65,146.09,146.54,42355.0,144.6048,145.1492,144.5949,145.0403,42355.0
2023-08-18 15:50:00,146.55,146.57,145.89,146.1,127884.0,145.0502,145.07,144.397,144.6048,127884.0
2023-08-21 09:30:00,147.21,148.24,146.96,148.09,65781.0,145.7035,146.7229,145.456,146.5744,65781.0
2023-08-21 09:40:00,148.13,148.45,147.95,148.22,36472.0,146.614,146.9308,146.4359,146.7031,36472.0
2023-08-21 09:50:00,148.26,148.67,148.08,148.63,18514.0,146.7427,147.1485,146.5645,147.1089,18514.0
2023-08-21 10:00:00,148.71,148.93,148.45,148.93,17497.0,147.1881,147.4059,146.9308,147.4059,17497.0
2023-08-21 10:10:00,148.95,148.95,148.26,148.45,12664.0,147.4256,147.4256,146.7427,146.9308,12664.0
2023-08-21 10:20:00,148.45,148.49,147.66,147.76,26052.0,146.9308,146.9704,146.1488,146.2478,26052.0
2023-08-21 10:30:00,147.79,148.11,147.72,148.1,19392.0,146.2775,146.5942,146.2082,146.5843,19392.0
2023-08-21 10:40:00,148.15,148.4,148.11,148.2,6987.0,146.6338,146.8813,146.5942,146.6833,6987.0
2023-08-21 10:50:00,148.29,148.29,147.9,147.9,5098.0,146.7724,146.7724,146.3864,146.3864,5098.0
2023-08-21 11:00:00,147.84,148.13,147.63,147.67,10528.0,146.327,146.614,146.1192,146.1587,10528.0
2023-08-21 11:10:00,147.74,147.77,147.33,147.67,9834.0,146.228,146.2577,145.8222,146.1587,9834.0
2023-08-21 11:20:00,147.68,147.87,147.66,147.81,6070.0,146.1686,146.3567,146.1488,146.2973,6070.0
2023-08-21 11:30:00,147.81,148.01,147.75,147.78,5835.0,146.2973,146.4953,146.2379,146.2676,5835.0
2023-08-21 11:40:00,147.84,147.95,147.6,147.91,6968.0,146.327,146.4359,146.0895,146.3963,6968.0
2023-08-21 11:50:00,147.86,147.92,147.76,147.79,7092.0,146.3468,146.4062,146.2478,146.2775,7092.0
2023-08-21 12:00:00,147.76,147.97,147.76,147.86,6210.0,146.2478,146.4557,146.2478,146.3468,6210.0
2023-08-21 12:10:00,147.83,148.28,147.79,148.24,8423.0,146.3171,146.7625,146.2775,146.7229,8423.0
2023-08-21 12:20:00,148.25,148.66,148.25,148.64,14854.0,146.7328,147.1386,146.7328,147.1188,14854.0
2023-08-21 12:30:00,148.63,148.67,148.46,148.58,24661.0,147.1089,147.1485,146.9407,147.0594,24661.0
2023-08-21 12:40:00,148.62,148.85,148.59,148.84,7028.0,147.099,147.3267,147.0693,147.3168,7028.0
2023-08-21 12:50:00,148.85,148.97,148.77,148.92,13648.0,147.3267,147.4454,147.2475,147.396,13648.0
2023-08-21 13:00:00,148.95,149.12,148.89,149.09,11395.0,147.4256,147.5939,147.3663,147.5642,11395.0
2023-08-21 13:10:00,149.11,149.45,149.08,149.45,10805.0,147.584,147.9205,147.5543,147.9205,10805.0
2023-08-21 13:20:00,149.47,149.75,149.44,149.7,37169.0,147.9403,148.2175,147.9106,148.168,37169.0
2023-08-21 13:30:00,149.71,149.84,149.64,149.7,15077.0,148.1779,148.3065,148.1086,148.168,15077.0
2023-08-21 13:40:00,149.79,150.01,149.75,149.9,12474.0,148.257,148.4748,148.2175,148.3659,12474.0
2023-08-21 13:50:00,149.96,149.96,149.7,149.82,7788.0,148.4253,148.4253,148.168,148.2867,7788.0
2023-08-21 14:00:00,149.85,149.95,149.76,149.9,9334.0,148.3164,148.4154,148.2274,148.3659,9334.0
2023-08-21 14:10:00,149.92,150.14,149.92,150.1,6620.0,148.3857,148.6035,148.3857,148.5639,6620.0
2023-08-21 14:20:00,150.13,150.22,150.01,150.11,12244.0,148.5936,148.6826,148.4748,148.5738,12244.0
2023-08-21 14:30:00,150.14,150.22,150.05,150.17,11348.0,148.6035,148.6826,148.5144,148.6332,11348.0
2023-08-21 14:40:00,150.16,150.48,150.14,150.48,13584.0,148.6233,148.94,148.6035,148.94,13584.0
2023-08-21 14:50:00,150.47,150.53,150.4,150.48,19471.0,148.9301,148.9895,148.8608,148.94,19471.0
2023-08-21 15:00:00,150.5,150.78,150.5,150.7,18433.0,148.9598,149.2369,148.9598,149.1577,18433.0
2023-08-21 15:10:00,150.67,151.13,150.64,151.07,22926.0,149.128,149.5833,149.0984,149.524,22926.0
2023-08-21 15:20:00,151.07,151.13,150.93,150.97,19603.0,149.524,149.5833,149.3854,149.425,19603.0
2023-08-21 15:30:00,150.98,151.15,150.78,151.09,21180.0,149.4349,149.6031,149.2369,149.5437,21180.0
2023-08-21 15:40:00,151.08,151.23,151.05,151.05,20530.0,149.5338,149.6823,149.5042,149.5042,20530.0
2023-08-21 15:50:00,151.06,151.22,150.91,151.04,127755.0,149.5141,149.6724,149.3656,149.4943,127755.0
2023-08-22 09:30:00,153.05,153.24,151.83,151.95,87708.0,151.4837,151.6717,150.2762,150.3949,87708.0
2023-08-22 09:40:00,151.96,152.14,151.54,151.75,54811.0,150.4048,150.583,149.9891,150.197,54811.0
2023-08-22 09:50:00,151.78,151.87,150.81,150.87,33417.0,150.2267,150.3158,149.2666,149.326,33417.0
2023-08-22 10:00:00,150.99,151.6,150.94,151.22,29146.0,149.4448,150.0485,149.3953,149.6724,29146.0
2023-08-22 10:10:00,151.21,151.92,151.17,151.61,30404.0,149.6625,150.3653,149.6229,150.0584,30404.0
2023-08-22 10:20:00,151.61,151.72,150.59,150.59,27624.0,150.0584,150.1673,149.0489,149.0489,27624.0
2023-08-22 10:30:00,150.63,150.63,150.01,150.57,23218.0,149.0885,149.0885,148.4748,149.0291,23218.0
2023-08-22 10:40:00,150.6,150.85,150.4,150.66,27894.0,149.0588,149.3062,148.8608,149.1181,27894.0
2023-08-22 10:50:00,150.69,151.34,150.65,151.29,18452.0,149.1478,149.7912,149.1082,149.7417,18452.0
2023-08-22 11:00:00,151.29,151.35,150.81,150.88,25807.0,149.7417,149.8011,149.2666,149.3359,25807.0
2023-08-22 11:10:00,150.89,151.16,150.57,150.83,12785.0,149.3458,149.613,149.0291,149.2864,12785.0
2023-08-22 11:20:00,150.89,151.05,150.66,150.71,13001.0,149.3458,149.5042,149.1181,149.1676,13001.0
2023-08-22 11:30:00,150.69,150.89,150.55,150.58,19197.0,149.1478,149.3458,149.0093,149.039,19197.0
2023-08-22 11:40:00,150.49,150.54,150.25,150.44,10409.0,148.9499,148.9994,148.7123,148.9004,10409.0
2023-08-22 11:50:00,150.46,150.47,149.67,149.85,19521.0,148.9202,148.9301,148.1383,148.3164,19521.0
2023-08-22 12:00:00,149.84,149.96,149.6,149.63,12628.0,148.3065,148.4253,148.069,148.0987,12628.0
2023-08-22 12:10:00,149.64,149.65,149.08,149.23,30504.0,148.1086,148.1185,147.5543,147.7028,30504.0
2023-08-22 12:20:00,149.18,149.36,149.04,149.32,14582.0,147.6533,147.8315,147.5147,147.7919,14582.0
2023-08-22 12:30:00,149.33,149.58,149.06,149.55,39807.0,147.8018,148.0492,147.5345,148.0195,39807.0
2023-08-22 12:40:00,149.6,149.76,149.54,149.57,17168.0,148.069,148.2274,148.0096,148.0393,17168.0
2023-08-22 12:50:00,149.58,149.82,149.45,149.49,19369.0,148.0492,148.2867,147.9205,147.9601,19369.0
2023-08-22 13:00:00,149.44,149.51,149.13,149.34,15094.0,147.9106,147.9799,147.6038,147.8117,15094.0
2023-08-22 13:10:00,149.38,149.47,149.02,149.21,12581.0,147.8512,147.9403,147.4949,147.683,12581.0
2023-08-22 13:20:00,149.24,149.38,149.11,149.34,6286.0,147.7127,147.8512,147.584,147.8117,6286.0
2023-08-22 13:30:00,149.4,149.52,149.25,149.33,10832.0,147.871,147.9898,147.7226,147.8018,10832.0
2023-08-22 13:40:00,149.32,149.37,149.07,149.21,8053.0,147.7919,147.8413,147.5444,147.683,8053.0
2023-08-22 13:50:00,149.14,149.43,148.96,149.43,7944.0,147.6137,147.9007,147.4355,147.9007,7944.0
2023-08-22 14:00:00,149.35,149.35,149.02,149.26,33911.0,147.8216,147.8216,147.4949,147.7325,33911.0
2023-08-22 14:10:00,149.24,149.33,149.1,149.24,16570.0,147.7127,147.8018,147.5741,147.7127,16570.0
2023-08-22 14:20:00,149.21,149.68,149.18,149.68,4953.0,147.683,148.1482,147.6533,148.1482,4953.0
2023-08-22 14:30:00,149.65,149.91,149.62,149.7,10758.0,148.1185,148.3758,148.0888,148.168,10758.0
2023-08-22 14:40:00,149.62,149.62,149.3,149.48,14548.0,148.0888,148.0888,147.7721,147.9502,14548.0
2023-08-22 14:50:00,149.47,149.64,149.42,149.64,5428.0,147.9403,148.1086,147.8908,148.1086,5428.0
2023-08-22 15:00:00,149.64,149.94,149.62,149.89,14183.0,148.1086,148.4055,148.0888,148.356,14183.0
2023-08-22 15:10:00,149.91,150.12,149.8,149.81,14920.0,148.3758,148.5837,148.2669,148.2768,14920.0
2023-08-22 15:20:00,149.85,149.86,149.52,149.63,13209.0,148.3164,148.3263,147.9898,148.0987,13209.0
2023-08-22 15:30:00,149.63,149.66,149.2,149.2,18157.0,148.0987,148.1284,147.6731,147.6731,18157.0
2023-08-22 15:40:00,149.18,149.22,149.06,149.18,19315.0,147.6533,147.6929,147.5345,147.6533,19315.0
2023-08-22 15:50:00,149.17,149.63,149.16,149.48,135944.0,147.6434,148.0987,147.6335,147.9502,135944.0
2023-08-23 09:30:00,149.25,149.81,148.86,148.93,52132.0,147.7226,148.2768,147.3366,147.4059,52132.0
2023-08-23 09:40:00,148.92,150.24,148.87,150.0,50058.0,147.396,148.7024,147.3465,148.4649,50058.0
2023-08-23 09:50:00,150.05,150.83,150.02,150.65,27074.0,148.5144,149.2864,148.4847,149.1082,27074.0
2023-08-23 10:00:00,150.75,151.24,150.51,151.21,25388.0,149.2072,149.6922,148.9697,149.6625,25388.0
2023-08-23 10:10:00,151.16,151.74,151.08,151.55,39127.0,149.613,150.1871,149.5338,149.999,39127.0
2023-08-23 10:20:00,151.53,151.93,151.36,151.63,25980.0,149.9792,150.3751,149.811,150.0782,25980.0
2023-08-23 10:30:00,151.68,151.8,151.52,151.6,19166.0,150.1277,150.2465,149.9693,150.0485,19166.0
2023-08-23 10:40:00,151.64,152.08,151.61,152.08,30427.0,150.0881,150.5236,150.0584,150.5236,30427.0
2023-08-23 10:50:00,152.07,152.37,151.99,152.25,21178.0,150.5137,150.8106,150.4345,150.6919,21178.0
2023-08-23 11:00:00,152.25,152.48,152.13,152.4,24154.0,150.6919,150.9195,150.5731,150.8403,24154.0
2023-08-23 11:10:00,152.44,152.5,152.29,152.4,14099.0,150.8799,150.9393,150.7315,150.8403,14099.0
2023-08-23 11:20:00,152.41,152.54,152.25,152.27,12906.0,150.8502,150.9789,150.6919,150.7117,12906.0
2023-08-23 11:30:00,152.33,152.41,152.18,152.31,14810.0,150.7711,150.8502,150.6226,150.7513,14810.0
2023-08-23 11:40:00,152.28,152.28,151.99,152.08,17087.0,150.7216,150.7216,150.4345,150.5236,17087.0
2023-08-23 11:50:00,152.17,152.59,152.17,152.54,20299.0,150.6127,151.0284,150.6127,150.9789,20299.0
2023-08-23 12:00:00,152.53,152.55,152.18,152.22,7403.0,150.969,150.9888,150.6226,150.6622,7403.0
2023-08-23 12:10:00,152.21,152.29,152.07,152.14,6507.0,150.6523,150.7315,150.5137,150.583,6507.0
2023-08-23 12:20:00,152.15,152.27,152.11,152.21,3198.0,150.5929,150.7117,150.5533,150.6523,3198.0
2023-08-23 12:30:00,152.28,152.28,152.12,152.28,6580.0,150.7216,150.7216,150.5632,150.7216,6580.0
2023-08-23 12:40:00,152.23,152.37,152.18,152.31,5900.0,150.6721,150.8106,150.6226,150.7513,5900.0
2023-08-23 12:50:00,152.3,152.37,151.97,151.97,11064.0,150.7414,150.8106,150.4147,150.4147,11064.0
2023-08-23 13:00:00,151.95,152.15,151.85,152.14,10465.0,150.3949,150.5929,150.296,150.583,10465.0
2023-08-23 13:10:00,152.11,152.41,152.07,152.4,12726.0,150.5533,150.8502,150.5137,150.8403,12726.0
2023-08-23 13:20:00,152.38,152.5,152.32,152.47,7295.0,150.8205,150.9393,150.7612,150.9096,7295.0
2023-08-23 13:30:00,152.5,152.67,152.42,152.47,21908.0,150.9393,151.1076,150.8601,150.9096,21908.0
2023-08-23 13:40:00,152.49,152.74,152.49,152.74,14749.0,150.9294,151.1769,150.9294,151.1769,14749.0
2023-08-23 13:50:00,152.76,152.81,152.69,152.74,18618.0,151.1967,151.2461,151.1274,151.1769,18618.0
2023-08-23 14:00:00,152.69,152.8,152.68,152.72,6057.0,151.1274,151.2362,151.1175,151.1571,6057.0
2023-08-23 14:10:00,152.71,152.71,152.5,152.52,14319.0,151.1472,151.1472,150.9393,150.9591,14319.0
2023-08-23 14:20:00,152.51,152.6,152.38,152.49,11753.0,150.9492,151.0383,150.8205,150.9294,11753.0
2023-08-23 14:30:00,152.48,152.48,151.99,152.09,7700.0,150.9195,150.9195,150.4345,150.5335,7700.0
2023-08-23 14:40:00,152.06,152.34,152.06,152.33,6081.0,150.5038,150.781,150.5038,150.7711,6081.0
2023-08-23 14:50:00,152.31,152.55,152.24,152.51,9031.0,150.7513,150.9888,150.682,150.9492,9031.0
2023-08-23 15:00:00,152.48,152.94,152.32,152.94,16558.0,150.9195,151.3748,150.7612,151.3748,16558.0
2023-08-23 15:10:00,152.91,153.08,152.9,153.03,17705.0,151.3451,151.5134,151.3352,151.4639,17705.0
2023-08-23 15:20:00,153.03,153.11,152.93,153.09,34623.0,151.4639,151.5431,151.3649,151.5233,34623.0
2023-08-23 15:30:00,153.08,153.12,152.9,153.05,35532.0,151.5134,151.553,151.3352,151.4837,35532.0
2023-08-23 15:40:00,153.06,153.22,152.99,153.05,32441.0,151.4936,151.6519,151.4243,151.4837,32441.0
2023-08-23 15:50:00,153.04,153.04,152.52,152.75,156159.0,151.4738,151.4738,150.9591,151.1868,156159.0
2023-08-24 09:30:00,156.55,156.57,154.28,154.44,211463.0,154.9479,154.9677,152.7011,152.8595,211463.0
2023-08-24 09:40:00,154.47,154.73,153.24,153.5,83209.0,152.8892,153.1465,151.6717,151.9291,83209.0
2023-08-24 09:50:00,153.55,153.75,153.08,153.47,90407.0,151.9786,152.1765,151.5134,151.8994,90407.0
2023-08-24 10:00:00,153.52,153.81,152.95,153.13,64415.0,151.9489,152.2359,151.3847,151.5629,64415.0
2023-08-24 10:10:00,153.09,153.38,152.69,152.86,39507.0,151.5233,151.8103,151.1274,151.2956,39507.0
2023-08-24 10:20:00,152.88,153.11,151.91,151.91,33939.0,151.3154,151.5431,150.3554,150.3554,33939.0
2023-08-24 10:30:00,151.89,152.28,151.73,152.12,29272.0,150.3356,150.7216,150.1772,150.5632,29272.0
2023-08-24 10:40:00,152.16,152.18,151.38,151.52,29303.0,150.6028,150.6226,149.8308,149.9693,29303.0
2023-08-24 10:50:00,151.5,151.73,151.05,151.1,53434.0,149.9495,150.1772,149.5042,149.5536,53434.0
2023-08-24 11:00:00,151.06,151.06,150.48,150.71,23984.0,149.5141,149.5141,148.94,149.1676,23984.0
2023-08-24 11:10:00,150.67,151.0,150.48,150.98,26184.0,149.128,149.4547,148.94,149.4349,26184.0
2023-08-24 11:20:00,150.97,151.12,150.42,150.88,22962.0,149.425,149.5734,148.8806,149.3359,22962.0
2023-08-24 11:30:00,150.79,150.99,150.2,150.28,20731.0,149.2468,149.4448,148.6629,148.742,20731.0
2023-08-24 11:40:00,150.26,150.52,150.12,150.35,22247.0,148.7222,148.9796,148.5837,148.8113,22247.0
2023-08-24 11:50:00,150.31,150.31,149.86,150.12,21979.0,148.7717,148.7717,148.3263,148.5837,21979.0
2023-08-24 12:00:00,150.16,150.35,150.05,150.26,15480.0,148.6233,148.8113,148.5144,148.7222,15480.0
2023-08-24 12:10:00,150.21,150.82,150.21,150.72,9438.0,148.6728,149.2765,148.6728,149.1775,9438.0
2023-08-24 12:20:00,150.73,151.02,150.73,150.76,6876.0,149.1874,149.4745,149.1874,149.2171,6876.0
2023-08-24 12:30:00,150.78,151.33,150.77,151.31,12308.0,149.2369,149.7813,149.227,149.7615,12308.0
2023-08-24 12:40:00,151.31,151.62,151.25,151.44,16950.0,149.7615,150.0683,149.7021,149.8902,16950.0
2023-08-24 12:50:00,151.45,151.54,151.04,151.08,16008.0,149.9001,149.9891,149.4943,149.5338,16008.0
2023-08-24 13:00:00,151.11,151.19,150.86,151.15,10493.0,149.5635,149.6427,149.3161,149.6031,10493.0
2023-08-24 13:10:00,151.13,151.26,150.75,150.84,14487.0,149.5833,149.712,149.2072,149.2963,14487.0
2023-08-24 13:20:00,150.82,150.87,150.37,150.54,12683.0,149.2765,149.326,148.8311,148.9994,12683.0
2023-08-24 13:30:00,150.55,150.79,150.5,150.74,18520.0,149.0093,149.2468,148.9598,149.1973,18520.0
2023-08-24 13:40:00,150.81,150.85,150.61,150.73,12709.0,149.2666,149.3062,149.0687,149.1874,12709.0
2023-08-24 13:50:00,150.67,150.74,150.56,150.72,8447.0,149.128,149.1973,149.0192,149.1775,8447.0
2023-08-24 14:00:00,150.75,151.04,150.75,150.99,14933.0,149.2072,149.4943,149.2072,149.4448,14933.0
2023-08-24 14:10:00,150.98,151.21,150.83,150.87,7600.0,149.4349,149.6625,149.2864,149.326,7600.0
2023-08-24 14:20:00,150.83,151.11,150.77,150.87,15367.0,149.2864,149.5635,149.227,149.326,15367.0
2023-08-24 14:30:00,150.86,151.03,150.6,150.67,9387.0,149.3161,149.4844,149.0588,149.128,9387.0
2023-08-24 14:40:00,150.64,150.64,150.25,150.26,19379.0,149.0984,149.0984,148.7123,148.7222,19379.0
2023-08-24 14:50:00,150.27,150.37,149.95,150.26,22700.0,148.7321,148.8311,148.4154,148.7222,22700.0
2023-08-24 15:00:00,150.25,150.36,149.71,149.72,25021.0,148.7123,148.8212,148.1779,148.1878,25021.0
2023-08-24 15:10:00,149.68,149.92,149.59,149.62,32147.0,148.1482,148.3857,148.0591,148.0888,32147.0
2023-08-24 15:20:00,149.63,149.81,149.28,149.32,41326.0,148.0987,148.2768,147.7523,147.7919,41326.0
2023-08-24 15:30:00,149.35,149.44,148.91,149.07,60589.0,147.8216,147.9106,147.3861,147.5444,60589.0
2023-08-24 15:40:00,149.06,149.14,148.58,148.84,105253.0,147.5345,147.6137,147.0594,147.3168,105253.0
2023-08-24 15:50:00,148.87,149.27,148.8,148.84,179712.0,147.3465,147.7424,147.2772,147.3168,179712.0
2023-08-25 09:30:00,148.88,148.95,148.2,148.69,68818.0,147.3564,147.4256,146.6833,147.1683,68818.0
2023-08-25 09:40:00,148.66,149.4,148.61,149.14,37548.0,147.1386,147.871,147.0891,147.6137,37548.0
2023-08-25 09:50:00,149.15,149.43,148.87,149.11,29259.0,147.6236,147.9007,147.3465,147.584,29259.0
2023-08-25 10:00:00,149.2,150.01,148.39,148.49,72192.0,147.6731,148.4748,146.8714,146.9704,72192.0
2023-08-25 10:10:00,148.54,150.75,148.54,149.45,43331.0,147.0198,149.2072,147.0198,147.9205,43331.0
2023-08-25 10:20:00,149.44,149.63,148.37,148.73,38411.0,147.9106,148.0987,146.8516,147.2079,38411.0
2023-08-25 10:30:00,148.62,148.85,147.74,147.97,35441.0,147.099,147.3267,146.228,146.4557,35441.0
2023-08-25 10:40:00,148.12,148.29,146.59,146.72,108113.0,146.6041,146.7724,145.0898,145.2185,108113.0
2023-08-25 10:50:00,146.75,147.11,146.28,146.36,41585.0,145.2482,145.6045,144.783,144.8622,41585.0
2023-08-25 11:00:00,146.33,147.4,146.32,147.38,41645.0,144.8325,145.8915,144.8226,145.8717,41645.0
2023-08-25 11:10:00,147.51,147.68,146.74,147.05,82864.0,146.0004,146.1686,145.2383,145.5451,82864.0
2023-08-25 11:20:00,147.07,147.82,146.8,147.82,53206.0,145.5649,146.3072,145.2976,146.3072,53206.0
2023-08-25 11:30:00,147.81,148.14,147.22,148.08,51736.0,146.2973,146.6239,145.7134,146.5645,51736.0
2023-08-25 11:40:00,148.12,148.16,147.47,147.77,32032.0,146.6041,146.6437,145.9608,146.2577,32032.0
2023-08-25 11:50:00,147.7,147.84,146.67,146.86,35619.0,146.1884,146.327,145.169,145.357,35619.0
2023-08-25 12:00:00,146.81,147.31,146.81,147.31,46971.0,145.3075,145.8024,145.3075,145.8024,46971.0
2023-08-25 12:10:00,147.3,147.43,146.98,147.24,19632.0,145.7925,145.9212,145.4758,145.7331,19632.0
2023-08-25 12:20:00,147.19,147.78,147.04,147.78,11096.0,145.6837,146.2676,145.5352,146.2676,11096.0
2023-08-25 12:30:00,147.89,148.17,147.61,148.13,14277.0,146.3765,146.6536,146.0994,146.614,14277.0
2023-08-25 12:40:00,148.1,148.23,147.74,147.89,10163.0,146.5843,146.713,146.228,146.3765,10163.0
2023-08-25 12:50:00,147.9,147.93,147.47,147.83,8141.0,146.3864,146.4161,145.9608,146.3171,8141.0
2023-08-25 13:00:00,147.78,148.09,147.78,147.87,8474.0,146.2676,146.5744,146.2676,146.3567,8474.0
2023-08-25 13:10:00,147.82,148.27,147.64,147.86,15137.0,146.3072,146.7526,146.1291,146.3468,15137.0
2023-08-25 13:20:00,147.85,147.85,147.37,147.67,12846.0,146.3369,146.3369,145.8618,146.1587,12846.0
2023-08-25 13:30:00,147.67,147.67,147.28,147.28,12211.0,146.1587,146.1587,145.7727,145.7727,12211.0
2023-08-25 13:40:00,147.28,147.7,147.28,147.55,12254.0,145.7727,146.1884,145.7727,146.04,12254.0
2023-08-25 13:50:00,147.58,147.93,147.58,147.85,7006.0,146.0697,146.4161,146.0697,146.3369,7006.0
2023-08-25 14:00:00,147.82,148.07,147.76,148.02,9883.0,146.3072,146.5547,146.2478,146.5052,9883.0
2023-08-25 14:10:00,148.03,148.54,147.93,148.45,25190.0,146.5151,147.0198,146.4161,146.9308,25190.0
2023-08-25 14:20:00,148.49,148.97,148.48,148.94,43057.0,146.9704,147.4454,146.9605,147.4157,43057.0
2023-08-25 14:30:00,149.0,149.32,148.89,148.93,29728.0,147.4751,147.7919,147.3663,147.4059,29728.0
2023-08-25 14:40:00,148.92,149.06,148.7,148.94,28285.0,147.396,147.5345,147.1782,147.4157,28285.0
2023-08-25 14:50:00,148.97,149.33,148.9,149.32,18280.0,147.4454,147.8018,147.3762,147.7919,18280.0
2023-08-25 15:00:00,149.32,149.58,149.03,149.33,22730.0,147.7919,148.0492,147.5048,147.8018,22730.0
2023-08-25 15:10:00,149.36,149.6,149.27,149.54,38004.0,147.8315,148.069,147.7424,148.0096,38004.0
2023-08-25 15:20:00,149.53,149.7,149.4,149.4,32255.0,147.9997,148.168,147.871,147.871,32255.0
2023-08-25 15:30:00,149.4,149.5,149.09,149.19,23383.0,147.871,147.97,147.5642,147.6632,23383.0
2023-08-25 15:40:00,149.2,149.51,149.03,149.03,27312.0,147.6731,147.9799,147.5048,147.5048,27312.0
2023-08-25 15:50:00,149.01,149.23,148.79,149.07,96848.0,147.485,147.7028,147.2673,147.5444,96848.0
2023-08-28 09:30:00,150.36,151.09,150.0,150.21,84052.0,148.8212,149.5437,148.4649,148.6728,84052.0
2023-08-28 09:40:00,150.19,150.33,149.62,149.84,33857.0,148.653,148.7915,148.0888,148.3065,33857.0
2023-08-28 09:50:00,149.83,149.93,148.95,149.84,35221.0,148.2966,148.3956,147.4256,148.3065,35221.0
2023-08-28 10:00:00,149.89,150.13,149.69,150.04,30651.0,148.356,148.5936,148.1581,148.5045,30651.0
2023-08-28 10:10:00,149.98,150.22,149.69,149.87,18977.0,148.4451,148.6826,148.1581,148.3362,18977.0
2023-08-28 10:20:00,149.83,150.34,149.82,150.33,22134.0,148.2966,148.8014,148.2867,148.7915,22134.0
2023-08-28 10:30:00,150.35,150.52,149.95,149.95,23156.0,148.8113,148.9796,148.4154,148.4154,23156.0
2023-08-28 10:40:00,149.94,150.01,149.37,149.53,15108.0,148.4055,148.4748,147.8413,147.9997,15108.0
2023-08-28 10:50:00,149.53,149.57,149.06,149.57,23778.0,147.9997,148.0393,147.5345,148.0393,23778.0
2023-08-28 11:00:00,149.61,149.91,149.5,149.91,23691.0,148.0789,148.3758,147.97,148.3758,23691.0
2023-08-28 11:10:00,149.88,149.96,149.59,149.69,10434.0,148.3461,148.4253,148.0591,148.1581,10434.0
2023-08-28 11:20:00,149.7,150.11,149.67,149.81,23546.0,148.168,148.5738,148.1383,148.2768,23546.0
2023-08-28 11:30:00,149.77,149.97,149.72,149.87,23953.0,148.2373,148.4352,148.1878,148.3362,23953.0
2023-08-28 11:40:00,149.88,149.92,149.25,149.39,21741.0,148.3461,148.3857,147.7226,147.8611,21741.0
2023-08-28 11:50:00,149.38,149.53,149.12,149.53,15212.0,147.8512,147.9997,147.5939,147.9997,15212.0
2023-08-28 12:00:00,149.49,149.57,149.32,149.46,16950.0,147.9601,148.0393,147.7919,147.9304,16950.0
2023-08-28 12:10:00,149.5,149.57,149.36,149.44,12302.0,147.97,148.0393,147.8315,147.9106,12302.0
2023-08-28 12:20:00,149.4,149.49,149.34,149.44,6300.0,147.871,147.9601,147.8117,147.9106,6300.0
2023-08-28 12:30:00,149.44,149.88,149.4,149.88,8728.0,147.9106,148.3461,147.871,148.3461,8728.0
2023-08-28 12:40:00,149.86,150.17,149.81,150.06,13779.0,148.3263,148.6332,148.2768,148.5243,13779.0
2023-08-28 12:50:00,150.15,150.55,150.15,150.54,11455.0,148.6134,149.0093,148.6134,148.9994,11455.0
2023-08-28 13:00:00,150.54,150.89,150.53,150.65,17312.0,148.9994,149.3458,148.9895,149.1082,17312.0
2023-08-28 13:10:00,150.66,150.75,150.53,150.71,11618.0,149.1181,149.2072,148.9895,149.1676,11618.0
2023-08-28 13:20:00,150.73,151.02,150.73,150.79,9517.0,149.1874,149.4745,149.1874,149.2468,9517.0
2023-08-28 13:30:00,150.81,150.94,150.49,150.61,11555.0,149.2666,149.3953,148.9499,149.0687,11555.0
2023-08-28 13:40:00,150.65,150.67,150.37,150.43,10527.0,149.1082,149.128,148.8311,148.8905,10527.0
2023-08-28 13:50:00,150.42,150.44,149.65,149.85,33731.0,148.8806,148.9004,148.1185,148.3164,33731.0
2023-08-28 14:00:00,149.84,150.25,149.82,150.25,18292.0,148.3065,148.7123,148.2867,148.7123,18292.0
2023-08-28 14:10:00,150.2,150.2,149.84,149.84,5704.0,148.6629,148.6629,148.3065,148.3065,5704.0
2023-08-28 14:20:00,149.93,150.19,149.89,150.17,11915.0,148.3956,148.653,148.356,148.6332,11915.0
2023-08-28 14:30:00,150.19,150.38,150.0,150.16,29277.0,148.653,148.841,148.4649,148.6233,29277.0
2023-08-28 14:40:00,150.19,150.34,150.16,150.27,10287.0,148.653,148.8014,148.6233,148.7321,10287.0
2023-08-28 14:50:00,150.29,150.42,150.21,150.35,12799.0,148.7519,148.8806,148.6728,148.8113,12799.0
2023-08-28 15:00:00,150.39,150.58,150.22,150.58,11943.0,148.8509,149.039,148.6826,149.039,11943.0
2023-08-28 15:10:00,150.58,150.58,150.25,150.28,25696.0,149.039,149.039,148.7123,148.742,25696.0
2023-08-28 15:20:00,150.32,150.32,150.02,150.23,21155.0,148.7816,148.7816,148.4847,148.6925,21155.0
2023-08-28 15:30:00,150.2,150.53,150.11,150.41,26451.0,148.6629,148.9895,148.5738,148.8707,26451.0
2023-08-28 15:40:00,150.44,151.07,150.44,150.66,35757.0,148.9004,149.524,148.9004,149.1181,35757.0
2023-08-28 15:50:00,150.66,150.94,150.58,150.9,87094.0,149.1181,149.3953,149.039,149.3557,87094.0
2023-08-29 09:30:00,150.18,150.84,149.95,150.12,23547.0,148.6431,149.2963,148.4154,148.5837,23547.0
2023-08-29 09:40:00,150.12,151.7,150.12,151.7,28942.0,148.5837,150.1475,148.5837,150.1475,28942.0
2023-08-29 09:50:00,151.7,151.72,151.3,151.49,22615.0,150.1475,150.1673,149.7516,149.9397,22615.0
2023-08-29 10:00:00,151.62,152.56,151.62,152.45,85628.0,150.0683,150.9987,150.0683,150.8898,85628.0
2023-08-29 10:10:00,152.45,153.0,152.28,152.99,56653.0,150.8898,151.4342,150.7216,151.4243,56653.0
2023-08-29 10:20:00,153.03,153.39,152.94,153.31,48698.0,151.4639,151.8202,151.3748,151.741,48698.0
2023-08-29 10:30:00,153.34,153.97,153.34,153.68,114180.0,151.7707,152.3943,151.7707,152.1072,114180.0
2023-08-29 10:40:00,153.74,153.85,153.43,153.71,68137.0,152.1666,152.2755,151.8598,152.1369,68137.0
2023-08-29 10:50:00,153.71,154.03,153.41,153.48,56596.0,152.1369,152.4537,151.84,151.9093,56596.0
2023-08-29 11:00:00,153.5,153.76,153.41,153.65,23093.0,151.9291,152.1864,151.84,152.0775,23093.0
2023-08-29 11:10:00,153.66,154.09,153.62,154.07,43016.0,152.0874,152.513,152.0479,152.4932,43016.0
2023-08-29 11:20:00,154.09,154.19,153.91,154.08,34552.0,152.513,152.612,152.3349,152.5031,34552.0
2023-08-29 11:30:00,154.09,154.44,154.06,154.42,28856.0,152.513,152.8595,152.4834,152.8397,28856.0
2023-08-29 11:40:00,154.43,154.55,154.18,154.29,46240.0,152.8496,152.9683,152.6021,152.711,46240.0
2023-08-29 11:50:00,154.28,154.35,154.18,154.22,18035.0,152.7011,152.7704,152.6021,152.6417,18035.0
2023-08-29 12:00:00,154.22,154.37,154.08,154.32,20055.0,152.6417,152.7902,152.5031,152.7407,20055.0
2023-08-29 12:10:00,154.32,154.47,154.24,154.47,17005.0,152.7407,152.8892,152.6615,152.8892,17005.0
2023-08-29 12:20:00,154.5,154.82,154.44,154.7,25931.0,152.9188,153.2356,152.8595,153.1168,25931.0
2023-08-29 12:30:00,154.72,154.83,154.52,154.68,34500.0,153.1366,153.2455,152.9386,153.097,34500.0
2023-08-29 12:40:00,154.69,154.75,154.49,154.55,16636.0,153.1069,153.1663,152.9089,152.9683,16636.0
2023-08-29 12:50:00,154.58,154.84,154.47,154.77,9479.0,152.998,153.2554,152.8892,153.1861,9479.0
2023-08-29 13:00:00,154.8,154.98,154.69,154.94,11677.0,153.2158,153.3939,153.1069,153.3543,11677.0
2023-08-29 13:10:00,154.95,154.96,154.78,154.87,11271.0,153.3642,153.3741,153.196,153.2851,11271.0
2023-08-29 13:20:00,154.86,155.03,154.81,154.86,7790.0,153.2752,153.4434,153.2257,153.2752,7790.0
2023-08-29 13:30:00,154.89,155.22,154.88,155.14,20761.0,153.3049,153.6315,153.295,153.5523,20761.0
2023-08-29 13:40:00,155.13,155.14,154.93,155.05,9607.0,153.5424,153.5523,153.3444,153.4632,9607.0
2023-08-29 13:50:00,155.07,155.12,154.69,154.87,27127.0,153.483,153.5325,153.1069,153.2851,27127.0
2023-08-29 14:00:00,154.89,154.98,154.76,154.96,12336.0,153.3049,153.3939,153.1762,153.3741,12336.0
2023-08-29 14:10:00,154.96,155.09,154.84,154.98,14034.0,153.3741,153.5028,153.2554,153.3939,14034.0
2023-08-29 14:20:00,154.97,155.07,154.86,154.98,21480.0,153.384,153.483,153.2752,153.3939,21480.0
2023-08-29 14:30:00,154.99,155.14,154.87,154.91,14406.0,153.4038,153.5523,153.2851,153.3247,14406.0
2023-08-29 14:40:00,154.91,155.11,154.89,154.96,18349.0,153.3247,153.5226,153.3049,153.3741,18349.0
2023-08-29 14:50:00,154.96,155.12,154.93,155.0,15935.0,153.3741,153.5325,153.3444,153.4137,15935.0
2023-08-29 15:00:00,155.03,155.14,154.83,155.12,20434.0,153.4434,153.5523,153.2455,153.5325,20434.0
2023-08-29 15:10:00,155.14,155.29,155.1,155.27,17722.0,153.5523,153.7008,153.5127,153.681,17722.0
2023-08-29 15:20:00,155.26,155.26,155.06,155.16,20648.0,153.6711,153.6711,153.4731,153.5721,20648.0
2023-08-29 15:30:00,155.13,155.13,154.9,154.95,14423.0,153.5424,153.5424,153.3148,153.3642,14423.0
2023-08-29 15:40:00,154.94,155.07,154.68,154.72,38999.0,153.3543,153.483,153.097,153.1366,38999.0
2023-08-29 15:50:00,154.73,154.84,154.63,154.77,141083.0,153.1465,153.2554,153.0475,153.1861,141083.0
2023-08-30 09:30:00,154.62,154.99,153.67,154.49,69103.0,153.0376,153.4038,152.0973,152.9089,69103.0
2023-08-30 09:40:00,154.47,154.47,153.76,153.96,28280.0,152.8892,152.8892,152.1864,152.3844,28280.0
2023-08-30 09:50:00,153.98,154.93,153.96,154.73,18402.0,152.4042,153.3444,152.3844,153.1465,18402.0
2023-08-30 10:00:00,154.79,155.22,154.72,155.12,31624.0,153.2059,153.6315,153.1366,153.5325,31624.0
2023-08-30 10:10:00,155.14,155.39,154.71,154.74,24874.0,153.5523,153.7997,153.1267,153.1564,24874.0
2023-08-30 10:20:00,154.71,154.74,153.72,154.21,55555.0,153.1267,153.1564,152.1468,152.6318,55555.0
2023-08-30 10:30:00,154.2,155.03,154.18,154.98,27413.0,152.6219,153.4434,152.6021,153.3939,27413.0
2023-08-30 10:40:00,154.98,155.13,154.68,154.77,18380.0,153.3939,153.5424,153.097,153.1861,18380.0
2023-08-30 10:50:00,154.75,155.42,154.71,155.36,31390.0,153.1663,153.8294,153.1267,153.77,31390.0
2023-08-30 11:00:00,155.34,155.54,154.93,155.31,23454.0,153.7503,153.9482,153.3444,153.7206,23454.0
2023-08-30 11:10:00,155.37,155.56,155.31,155.55,12819.0,153.7799,153.968,153.7206,153.9581,12819.0
2023-08-30 11:20:00,155.53,155.57,155.14,155.26,12243.0,153.9383,153.9779,153.5523,153.6711,12243.0
2023-08-30 11:30:00,155.23,155.72,155.23,155.58,8801.0,153.6414,154.1264,153.6414,153.9878,8801.0
2023-08-30 11:40:00,155.55,155.63,155.53,155.59,7273.0,153.9581,154.0373,153.9383,153.9977,7273.0
2023-08-30 11:50:00,155.57,155.76,155.38,155.76,8200.0,153.9779,154.166,153.7898,154.166,8200.0
2023-08-30 12:00:00,155.76,155.96,155.71,155.96,5829.0,154.166,154.3639,154.1165,154.3639,5829.0
2023-08-30 12:10:00,155.97,156.11,155.87,156.02,9538.0,154.3738,154.5124,154.2748,154.4233,9538.0
2023-08-30 12:20:00,156.03,156.03,155.91,155.95,4245.0,154.4332,154.4332,154.3144,154.354,4245.0
2023-08-30 12:30:00,155.99,156.22,155.82,155.93,11194.0,154.3936,154.6212,154.2253,154.3342,11194.0
2023-08-30 12:40:00,155.95,156.21,155.95,156.09,6798.0,154.354,154.6113,154.354,154.4926,6798.0
2023-08-30 12:50:00,156.03,156.05,155.83,156.0,3600.0,154.4332,154.453,154.2352,154.4035,3600.0
2023-08-30 13:00:00,155.98,156.01,155.81,155.9,6800.0,154.3837,154.4134,154.2154,154.3045,6800.0
2023-08-30 13:10:00,155.93,156.12,155.89,156.05,7000.0,154.3342,154.5223,154.2946,154.453,7000.0
2023-08-30 13:20:00,156.04,156.06,155.8,155.89,11100.0,154.4431,154.4629,154.2055,154.2946,11100.0
2023-08-30 13:30:00,155.88,156.21,155.88,156.18,10543.0,154.2847,154.6113,154.2847,154.5817,10543.0
2023-08-30 13:40:00,156.09,156.13,155.95,156.03,11632.0,154.4926,154.5322,154.354,154.4332,11632.0
2023-08-30 13:50:00,156.02,156.02,155.37,155.63,22303.0,154.4233,154.4233,153.7799,154.0373,22303.0
2023-08-30 14:00:00,155.59,155.65,155.22,155.31,14165.0,153.9977,154.0571,153.6315,153.7206,14165.0
2023-08-30 14:10:00,155.26,155.58,155.11,155.42,26433.0,153.6711,153.9878,153.5226,153.8294,26433.0
2023-08-30 14:20:00,155.44,155.5,154.95,154.99,23444.0,153.8492,153.9086,153.3642,153.4038,23444.0
2023-08-30 14:30:00,155.0,155.5,154.98,155.47,16394.0,153.4137,153.9086,153.3939,153.8789,16394.0
2023-08-30 14:40:00,155.49,155.85,155.49,155.68,13101.0,153.8987,154.255,153.8987,154.0868,13101.0
2023-08-30 14:50:00,155.68,155.88,155.68,155.85,4701.0,154.0868,154.2847,154.0868,154.255,4701.0
2023-08-30 15:00:00,155.84,156.03,155.76,155.76,9498.0,154.2451,154.4332,154.166,154.166,9498.0
2023-08-30 15:10:00,155.76,155.86,155.6,155.74,14157.0,154.166,154.2649,154.0076,154.1462,14157.0
2023-08-30 15:20:00,155.71,155.71,155.43,155.46,15454.0,154.1165,154.1165,153.8393,153.869,15454.0
2023-08-30 15:30:00,155.47,155.71,155.33,155.59,18179.0,153.8789,154.1165,153.7404,153.9977,18179.0
2023-08-30 15:40:00,155.59,155.72,155.46,155.46,13042.0,153.9977,154.1264,153.869,153.869,13042.0
2023-08-30 15:50:00,155.44,155.59,155.31,155.55,93883.0,153.8492,153.9977,153.7206,153.9581,93883.0
2023-08-31 09:30:00,155.01,155.78,155.01,155.69,58463.0,153.4236,154.1857,153.4236,154.0967,58463.0
2023-08-31 09:40:00,155.71,155.9,155.21,155.58,57854.0,154.1165,154.3045,153.6216,153.9878,57854.0
2023-08-31 09:50:00,155.67,156.52,155.58,156.52,19131.0,154.0769,154.9182,153.9878,154.9182,19131.0
2023-08-31 10:00:00,156.54,156.55,156.03,156.27,16883.0,154.938,154.9479,154.4332,154.6707,16883.0
2023-08-31 10:10:00,156.31,156.47,155.95,156.37,13328.0,154.7103,154.8687,154.354,154.7697,13328.0
2023-08-31 10:20:00,156.37,156.59,156.19,156.59,9831.0,154.7697,154.9875,154.5916,154.9875,9831.0
2023-08-31 10:30:00,156.63,157.06,156.54,157.03,28924.0,155.027,155.4526,154.938,155.423,28924.0
2023-08-31 10:40:00,157.04,157.15,156.75,156.81,37095.0,155.4329,155.5417,155.1458,155.2052,37095.0
2023-08-31 10:50:00,156.78,156.83,156.38,156.75,22822.0,155.1755,155.225,154.7796,155.1458,22822.0
2023-08-31 11:00:00,156.7,156.72,156.39,156.54,18656.0,155.0963,155.1161,154.7895,154.938,18656.0
2023-08-31 11:10:00,156.56,156.69,156.48,156.6,13000.0,154.9578,155.0864,154.8786,154.9974,13000.0
2023-08-31 11:20:00,156.61,156.62,156.1,156.47,19110.0,155.0073,155.0172,154.5025,154.8687,19110.0
2023-08-31 11:30:00,156.43,156.52,156.03,156.24,16370.0,154.8291,154.9182,154.4332,154.641,16370.0
2023-08-31 11:40:00,156.27,156.38,156.15,156.24,5400.0,154.6707,154.7796,154.552,154.641,5400.0
2023-08-31 11:50:00,156.29,156.41,156.19,156.35,6733.0,154.6905,154.8093,154.5916,154.7499,6733.0
2023-08-31 12:00:00,156.35,156.56,156.13,156.56,10309.0,154.7499,154.9578,154.5322,154.9578,10309.0
2023-08-31 12:10:00,156.58,156.59,156.0,156.09,9609.0,154.9776,154.9875,154.4035,154.4926,9609.0
2023-08-31 12:20:00,156.07,156.12,155.59,155.82,21514.0,154.4728,154.5223,153.9977,154.2253,21514.0
2023-08-31 12:30:00,155.8,155.94,155.7,155.91,7470.0,154.2055,154.3441,154.1066,154.3144,7470.0
2023-08-31 12:40:00,155.94,156.0,155.37,155.43,9990.0,154.3441,154.4035,153.7799,153.8393,9990.0
2023-08-31 12:50:00,155.49,155.77,155.45,155.75,12451.0,153.8987,154.1759,153.8591,154.1561,12451.0
2023-08-31 13:00:00,155.76,155.97,155.68,155.95,11241.0,154.166,154.3738,154.0868,154.354,11241.0
2023-08-31 13:10:00,155.98,156.37,155.98,156.37,12751.0,154.3837,154.7697,154.3837,154.7697,12751.0
2023-08-31 13:20:00,156.39,156.59,156.31,156.52,21073.0,154.7895,154.9875,154.7103,154.9182,21073.0
2023-08-31 13:30:00,156.52,156.57,156.29,156.42,11842.0,154.9182,154.9677,154.6905,154.8192,11842.0
2023-08-31 13:40:00,156.42,156.54,156.12,156.19,19250.0,154.8192,154.938,154.5223,154.5916,19250.0
2023-08-31 13:50:00,156.18,156.25,156.0,156.25,9188.0,154.5817,154.6509,154.4035,154.6509,9188.0
2023-08-31 14:00:00,156.25,156.62,156.25,156.58,20034.0,154.6509,155.0172,154.6509,154.9776,20034.0
2023-08-31 14:10:00,156.57,156.78,156.56,156.7,8437.0,154.9677,155.1755,154.9578,155.0963,8437.0
2023-08-31 14:20:00,156.71,156.79,156.59,156.59,4880.0,155.1062,155.1854,154.9875,154.9875,4880.0
2023-08-31 14:30:00,156.57,156.58,156.31,156.37,9989.0,154.9677,154.9776,154.7103,154.7697,9989.0
2023-08-31 14:40:00,156.33,156.44,156.24,156.38,11494.0,154.7301,154.839,154.641,154.7796,11494.0
2023-08-31 14:50:00,156.38,156.43,156.27,156.33,8900.0,154.7796,154.8291,154.6707,154.7301,8900.0
2023-08-31 15:00:00,156.33,156.52,156.33,156.51,11521.0,154.7301,154.9182,154.7301,154.9083,11521.0
2023-08-31 15:10:00,156.51,156.59,156.48,156.54,7350.0,154.9083,154.9875,154.8786,154.938,7350.0
2023-08-31 15:20:00,156.55,156.64,156.43,156.51,15326.0,154.9479,155.0369,154.8291,154.9083,15326.0
2023-08-31 15:30:00,156.5,156.58,156.39,156.51,16704.0,154.8984,154.9776,154.7895,154.9083,16704.0
2023-08-31 15:40:00,156.49,156.64,156.43,156.45,31447.0,154.8885,155.0369,154.8291,154.8489,31447.0
2023-08-31 15:50:00,156.46,156.67,156.18,156.18,131674.0,154.8588,155.0666,154.5817,154.5817,131674.0
2023-09-01 09:30:00,157.27,157.62,156.37,156.37,68854.0,155.6605,156.0069,154.7697,154.7697,68854.0
2023-09-01 09:40:00,156.3,156.56,155.29,155.56,51920.0,154.7004,154.9578,153.7008,153.968,51920.0
2023-09-01 09:50:00,155.48,156.32,155.38,156.26,50812.0,153.8888,154.7202,153.7898,154.6608,50812.0
2023-09-01 10:00:00,156.31,156.52,155.55,156.52,46633.0,154.7103,154.9182,153.9581,154.9182,46633.0
2023-09-01 10:10:00,156.45,156.76,156.36,156.66,15700.0,154.8489,155.1557,154.7598,155.0567,15700.0
2023-09-01 10:20:00,156.64,156.65,156.17,156.57,18083.0,155.0369,155.0468,154.5718,154.9677,18083.0
2023-09-01 10:30:00,156.55,156.55,155.8,156.24,13400.0,154.9479,154.9479,154.2055,154.641,13400.0
2023-09-01 10:40:00,156.18,156.25,155.71,155.78,22505.0,154.5817,154.6509,154.1165,154.1857,22505.0
2023-09-01 10:50:00,155.81,156.02,155.47,155.6,22692.0,154.2154,154.4233,153.8789,154.0076,22692.0
2023-09-01 11:00:00,155.59,155.76,155.43,155.49,9983.0,153.9977,154.166,153.8393,153.8987,9983.0
2023-09-01 11:10:00,155.51,155.93,155.46,155.93,8249.0,153.9185,154.3342,153.869,154.3342,8249.0
2023-09-01 11:20:00,155.92,156.11,155.67,155.75,6469.0,154.3243,154.5124,154.0769,154.1561,6469.0
2023-09-01 11:30:00,155.77,155.87,155.58,155.77,12300.0,154.1759,154.2748,153.9878,154.1759,12300.0
2023-09-01 11:40:00,155.77,155.81,155.47,155.49,11476.0,154.1759,154.2154,153.8789,153.8987,11476.0
2023-09-01 11:50:00,155.52,155.57,155.37,155.47,5593.0,153.9284,153.9779,153.7799,153.8789,5593.0
2023-09-01 12:00:00,155.45,155.62,155.27,155.58,5868.0,153.8591,154.0274,153.681,153.9878,5868.0
2023-09-01 12:10:00,155.57,155.8,155.56,155.78,6773.0,153.9779,154.2055,153.968,154.1857,6773.0
2023-09-01 12:20:00,155.79,156.13,155.76,155.99,3800.0,154.1956,154.5322,154.166,154.3936,3800.0
2023-09-01 12:30:00,155.99,156.12,155.89,155.89,3975.0,154.3936,154.5223,154.2946,154.2946,3975.0
2023-09-01 12:40:00,155.89,155.95,155.75,155.95,12148.0,154.2946,154.354,154.1561,154.354,12148.0
2023-09-01 12:50:00,156.0,156.4,156.0,156.37,6598.0,154.4035,154.7994,154.4035,154.7697,6598.0
2023-09-01 13:00:00,156.39,156.43,156.12,156.23,4558.0,154.7895,154.8291,154.5223,154.6311,4558.0
2023-09-01 13:10:00,156.15,156.34,156.15,156.32,3300.0,154.552,154.74,154.552,154.7202,3300.0
2023-09-01 13:20:00,156.34,156.34,156.09,156.14,4100.0,154.74,154.74,154.4926,154.5421,4100.0
2023-09-01 13:30:00,156.16,156.31,156.13,156.27,3600.0,154.5619,154.7103,154.5322,154.6707,3600.0
2023-09-01 13:40:00,156.24,156.29,156.0,156.05,3825.0,154.641,154.6905,154.4035,154.453,3825.0
2023-09-01 13:50:00,156.08,156.33,156.08,156.32,2300.0,154.4827,154.7301,154.4827,154.7202,2300.0
2023-09-01 14:00:00,156.33,156.45,156.27,156.43,3520.0,154.7301,154.8489,154.6707,154.8291,3520.0
2023-09-01 14:10:00,156.42,156.44,156.2,156.22,5252.0,154.8192,154.839,154.6014,154.6212,5252.0
2023-09-01 14:20:00,156.21,156.28,155.86,155.96,8919.0,154.6113,154.6806,154.2649,154.3639,8919.0
2023-09-01 14:30:00,155.94,155.97,155.74,155.85,7341.0,154.3441,154.3738,154.1462,154.255,7341.0
2023-09-01 14:40:00,155.86,156.03,155.85,155.93,6804.0,154.2649,154.4332,154.255,154.3342,6804.0
2023-09-01 14:50:00,155.97,156.16,155.97,156.16,6336.0,154.3738,154.5619,154.3738,154.5619,6336.0
2023-09-01 15:00:00,156.15,156.24,156.05,156.18,5885.0,154.552,154.641,154.453,154.5817,5885.0
2023-09-01 15:10:00,156.19,156.31,156.09,156.11,9703.0,154.5916,154.7103,154.4926,154.5124,9703.0
2023-09-01 15:20:00,156.12,156.27,156.03,156.27,10613.0,154.5223,154.6707,154.4332,154.6707,10613.0
2023-09-01 15:30:00,156.29,156.33,156.0,156.04,15520.0,154.6905,154.7301,154.4035,154.4431,15520.0
2023-09-01 15:40:00,156.04,156.11,155.95,156.06,14187.0,154.4431,154.5124,154.354,154.4629,14187.0
2023-09-01 15:50:00,156.02,156.29,155.94,156.15,43239.0,154.4233,154.6905,154.3441,154.552,43239.0
2023-09-05 09:30:00,155.63,155.97,155.16,155.9,40464.0,154.0373,154.3738,153.5721,154.3045,40464.0
2023-09-05 09:40:00,155.9,156.37,155.59,156.14,38705.0,154.3045,154.7697,153.9977,154.5421,38705.0
2023-09-05 09:50:00,156.15,156.27,155.23,155.37,28972.0,154.552,154.6707,153.6414,153.7799,28972.0
2023-09-05 10:00:00,155.43,155.5,155.12,155.45,19034.0,153.8393,153.9086,153.5325,153.8591,19034.0
2023-09-05 10:10:00,155.5,155.72,155.3,155.72,9526.0,153.9086,154.1264,153.7107,154.1264,9526.0
2023-09-05 10:20:00,155.72,156.26,155.72,155.88,11740.0,154.1264,154.6608,154.1264,154.2847,11740.0
2023-09-05 10:30:00,155.84,156.11,155.8,156.05,10307.0,154.2451,154.5124,154.2055,154.453,10307.0
2023-09-05 10:40:00,156.07,156.5,155.93,156.46,13079.0,154.4728,154.8984,154.3342,154.8588,13079.0
2023-09-05 10:50:00,156.46,156.68,156.38,156.39,9903.0,154.8588,155.0765,154.7796,154.7895,9903.0
2023-09-05 11:00:00,156.4,157.12,156.4,157.09,21362.0,154.7994,155.512,154.7994,155.4823,21362.0
2023-09-05 11:10:00,157.09,157.19,157.03,157.09,10634.0,155.4823,155.5813,155.423,155.4823,10634.0
2023-09-05 11:20:00,157.09,157.09,156.55,156.55,10777.0,155.4823,155.4823,154.9479,154.9479,10777.0
2023-09-05 11:30:00,156.54,156.58,156.17,156.3,9043.0,154.938,154.9776,154.5718,154.7004,9043.0
2023-09-05 11:40:00,156.3,156.55,156.2,156.54,7482.0,154.7004,154.9479,154.6014,154.938,7482.0
2023-09-05 11:50:00,156.5,156.68,156.3,156.56,13573.0,154.8984,155.0765,154.7004,154.9578,13573.0
2023-09-05 12:00:00,156.57,156.85,156.47,156.62,10556.0,154.9677,155.2448,154.8687,155.0172,10556.0
2023-09-05 12:10:00,156.66,156.88,156.61,156.86,10834.0,155.0567,155.2745,155.0073,155.2547,10834.0
2023-09-05 12:20:00,156.91,156.94,156.71,156.71,4734.0,155.3042,155.3339,155.1062,155.1062,4734.0
2023-09-05 12:30:00,156.79,157.08,156.78,157.04,6260.0,155.1854,155.4724,155.1755,155.4329,6260.0
2023-09-05 12:40:00,157.05,157.19,156.99,157.08,8006.0,155.4428,155.5813,155.3834,155.4724,8006.0
2023-09-05 12:50:00,157.07,157.22,157.0,157.22,6835.0,155.4625,155.611,155.3933,155.611,6835.0
2023-09-05 13:00:00,157.17,157.17,156.86,156.87,3617.0,155.5615,155.5615,155.2547,155.2646,3617.0
2023-09-05 13:10:00,156.86,157.01,156.77,156.78,7880.0,155.2547,155.4032,155.1656,155.1755,7880.0
2023-09-05 13:20:00,156.79,156.96,156.73,156.78,5125.0,155.1854,155.3537,155.126,155.1755,5125.0
2023-09-05 13:30:00,156.81,156.97,156.76,156.91,6917.0,155.2052,155.3636,155.1557,155.3042,6917.0
2023-09-05 13:40:00,156.92,157.01,156.8,156.8,11552.0,155.3141,155.4032,155.1953,155.1953,11552.0
2023-09-05 13:50:00,156.88,157.01,156.85,156.98,6700.0,155.2745,155.4032,155.2448,155.3735,6700.0
2023-09-05 14:00:00,157.02,157.09,156.96,157.02,4038.0,155.4131,155.4823,155.3537,155.4131,4038.0
2023-09-05 14:10:00,156.99,157.46,156.98,157.45,13977.0,155.3834,155.8486,155.3735,155.8387,13977.0
2023-09-05 14:20:00,157.47,157.61,157.39,157.59,14622.0,155.8585,155.997,155.7793,155.9772,14622.0
2023-09-05 14:30:00,157.6,157.62,157.24,157.32,16524.0,155.9871,156.0069,155.6308,155.71,16524.0
2023-09-05 14:40:00,157.3,157.45,157.29,157.44,25154.0,155.6902,155.8387,155.6803,155.8288,25154.0
2023-09-05 14:50:00,157.4,157.52,157.31,157.48,25651.0,155.7892,155.9079,155.7001,155.8684,25651.0
2023-09-05 15:00:00,157.46,157.46,157.11,157.11,7980.0,155.8486,155.8486,155.5021,155.5021,7980.0
2023-09-05 15:10:00,157.06,157.08,156.8,156.88,14864.0,155.4526,155.4724,155.1953,155.2745,14864.0
2023-09-05 15:20:00,156.91,157.06,156.83,157.0,16499.0,155.3042,155.4526,155.225,155.3933,16499.0
2023-09-05 15:30:00,157.0,157.16,157.0,157.15,17048.0,155.3933,155.5516,155.3933,155.5417,17048.0
2023-09-05 15:40:00,157.16,157.19,156.81,156.83,30868.0,155.5516,155.5813,155.2052,155.225,30868.0
2023-09-05 15:50:00,156.84,156.96,156.5,156.58,68139.0,155.2349,155.3537,154.8984,154.9776,68139.0
2023-09-06 09:30:00,156.2,156.5,155.94,156.37,43408.0,154.6014,154.8984,154.3441,154.7697,43408.0
2023-09-06 09:40:00,156.39,156.78,156.08,156.1,38994.0,154.7895,155.1755,154.4827,154.5025,38994.0
2023-09-06 09:50:00,156.15,156.56,155.96,156.02,17646.0,154.552,154.9578,154.3639,154.4233,17646.0
2023-09-06 10:00:00,155.97,155.97,154.77,155.18,33881.0,154.3738,154.3738,153.1861,153.5919,33881.0
2023-09-06 10:10:00,155.22,155.45,154.9,155.37,14911.0,153.6315,153.8591,153.3148,153.7799,14911.0
2023-09-06 10:20:00,155.39,155.49,154.91,154.91,28312.0,153.7997,153.8987,153.3247,153.3247,28312.0
2023-09-06 10:30:00,154.87,155.28,154.82,155.25,23289.0,153.2851,153.6909,153.2356,153.6612,23289.0
2023-09-06 10:40:00,155.29,155.29,154.83,154.84,13021.0,153.7008,153.7008,153.2455,153.2554,13021.0
2023-09-06 10:50:00,154.8,154.93,154.36,154.38,20897.0,153.2158,153.3444,152.7803,152.8001,20897.0
2023-09-06 11:00:00,154.34,154.36,153.84,153.86,29611.0,152.7605,152.7803,152.2656,152.2854,29611.0
2023-09-06 11:10:00,153.94,154.33,153.85,154.32,14600.0,152.3646,152.7506,152.2755,152.7407,14600.0
2023-09-06 11:20:00,154.32,154.62,154.26,154.53,14271.0,152.7407,153.0376,152.6813,152.9485,14271.0
2023-09-06 11:30:00,154.5,154.6,154.25,154.39,11500.0,152.9188,153.0178,152.6714,152.81,11500.0
2023-09-06 11:40:00,154.39,154.45,154.19,154.19,9232.0,152.81,152.8694,152.612,152.612,9232.0
2023-09-06 11:50:00,154.19,154.3,154.04,154.13,11768.0,152.612,152.7209,152.4636,152.5526,11768.0
2023-09-06 12:00:00,154.1,154.15,153.92,153.93,10691.0,152.5229,152.5724,152.3448,152.3547,10691.0
2023-09-06 12:10:00,153.96,154.2,153.88,153.89,8036.0,152.3844,152.6219,152.3052,152.3151,8036.0
2023-09-06 12:20:00,153.94,154.06,153.72,153.74,14615.0,152.3646,152.4834,152.1468,152.1666,14615.0
2023-09-06 12:30:00,153.74,153.83,153.56,153.74,19870.0,152.1666,152.2557,151.9885,152.1666,19870.0
2023-09-06 12:40:00,153.79,153.81,153.51,153.52,26870.0,152.2161,152.2359,151.939,151.9489,26870.0
2023-09-06 12:50:00,153.51,153.61,153.26,153.51,6810.0,151.939,152.038,151.6915,151.939,6810.0
2023-09-06 13:00:00,153.53,153.77,153.44,153.77,10249.0,151.9588,152.1963,151.8697,152.1963,10249.0
2023-09-06 13:10:00,153.76,154.12,153.76,154.1,17667.0,152.1864,152.5427,152.1864,152.5229,17667.0
2023-09-06 13:20:00,154.12,154.21,153.99,154.17,10937.0,152.5427,152.6318,152.4141,152.5922,10937.0
2023-09-06 13:30:00,154.13,154.36,154.13,154.34,6700.0,152.5526,152.7803,152.5526,152.7605,6700.0
2023-09-06 13:40:00,154.32,154.53,154.28,154.53,10700.0,152.7407,152.9485,152.7011,152.9485,10700.0
2023-09-06 13:50:00,154.54,154.56,154.38,154.39,10618.0,152.9584,152.9782,152.8001,152.81,10618.0
2023-09-06 14:00:00,154.35,154.47,154.19,154.46,8208.0,152.7704,152.8892,152.612,152.8793,8208.0
2023-09-06 14:10:00,154.38,154.45,154.3,154.45,10003.0,152.8001,152.8694,152.7209,152.8694,10003.0
2023-09-06 14:20:00,154.4,154.68,154.25,154.66,8216.0,152.8199,153.097,152.6714,153.0772,8216.0
2023-09-06 14:30:00,154.7,154.85,154.67,154.78,10315.0,153.1168,153.2653,153.0871,153.196,10315.0
2023-09-06 14:40:00,154.74,154.96,154.74,154.87,7663.0,153.1564,153.3741,153.1564,153.2851,7663.0
2023-09-06 14:50:00,154.91,154.94,154.73,154.75,8887.0,153.3247,153.3543,153.1465,153.1663,8887.0
2023-09-06 15:00:00,154.75,154.77,154.36,154.4,12240.0,153.1663,153.1861,152.7803,152.8199,12240.0
2023-09-06 15:10:00,154.42,154.75,154.42,154.73,9528.0,152.8397,153.1663,152.8397,153.1465,9528.0
2023-09-06 15:20:00,154.73,154.78,154.35,154.4,15101.0,153.1465,153.196,152.7704,152.8199,15101.0
2023-09-06 15:30:00,154.42,154.59,154.37,154.56,14968.0,152.8397,153.0079,152.7902,152.9782,14968.0
2023-09-06 15:40:00,154.57,154.65,154.43,154.43,12919.0,152.9881,153.0673,152.8496,152.8496,12919.0
2023-09-06 15:50:00,154.47,154.84,154.41,154.79,101587.0,152.8892,153.2554,152.8298,153.2059,101587.0
2023-09-07 09:30:00,151.23,151.23,150.24,150.83,76376.0,149.6823,149.6823,148.7024,149.2864,76376.0
2023-09-07 09:40:00,150.82,151.21,150.49,150.49,43586.0,149.2765,149.6625,148.9499,148.9499,43586.0
2023-09-07 09:50:00,150.47,150.75,149.88,150.03,51089.0,148.9301,149.2072,148.3461,148.4946,51089.0
2023-09-07 10:00:00,149.93,149.98,149.45,149.89,76899.0,148.3956,148.4451,147.9205,148.356,76899.0
2023-09-07 10:10:00,149.93,150.37,149.92,150.28,20909.0,148.3956,148.8311,148.3857,148.742,20909.0
2023-09-07 10:20:00,150.38,150.77,150.33,150.44,26537.0,148.841,149.227,148.7915,148.9004,26537.0
2023-09-07 10:30:00,150.43,150.47,149.82,150.36,26351.0,148.8905,148.9301,148.2867,148.8212,26351.0
2023-09-07 10:40:00,150.37,151.09,150.36,150.83,23591.0,148.8311,149.5437,148.8212,149.2864,23591.0
2023-09-07 10:50:00,150.81,150.82,150.32,150.4,17876.0,149.2666,149.2765,148.7816,148.8608,17876.0
2023-09-07 11:00:00,150.43,150.8,150.43,150.47,15356.0,148.8905,149.2567,148.8905,148.9301,15356.0
2023-09-07 11:10:00,150.45,150.63,150.27,150.35,13815.0,148.9103,149.0885,148.7321,148.8113,13815.0
2023-09-07 11:20:00,150.35,150.42,150.0,150.03,10216.0,148.8113,148.8806,148.4649,148.4946,10216.0
2023-09-07 11:30:00,150.07,150.54,149.92,150.45,10256.0,148.5342,148.9994,148.3857,148.9103,10256.0
2023-09-07 11:40:00,150.43,150.43,150.02,150.05,7541.0,148.8905,148.8905,148.4847,148.5144,7541.0
2023-09-07 11:50:00,150.08,150.08,149.78,149.87,9414.0,148.5441,148.5441,148.2472,148.3362,9414.0
2023-09-07 12:00:00,149.8,150.26,149.8,150.16,11096.0,148.2669,148.7222,148.2669,148.6233,11096.0
2023-09-07 12:10:00,150.15,150.61,150.08,150.61,10560.0,148.6134,149.0687,148.5441,149.0687,10560.0
2023-09-07 12:20:00,150.59,150.94,150.44,150.82,11945.0,149.0489,149.3953,148.9004,149.2765,11945.0
2023-09-07 12:30:00,150.86,151.06,150.86,150.94,9400.0,149.3161,149.5141,149.3161,149.3953,9400.0
2023-09-07 12:40:00,150.95,150.95,150.62,150.62,10250.0,149.4052,149.4052,149.0786,149.0786,10250.0
2023-09-07 12:50:00,150.66,150.71,150.43,150.5,7349.0,149.1181,149.1676,148.8905,148.9598,7349.0
2023-09-07 13:00:00,150.43,150.64,150.42,150.46,11971.0,148.8905,149.0984,148.8806,148.9202,11971.0
2023-09-07 13:10:00,150.5,150.65,150.38,150.65,7250.0,148.9598,149.1082,148.841,149.1082,7250.0
2023-09-07 13:20:00,150.67,150.74,150.61,150.73,4032.0,149.128,149.1973,149.0687,149.1874,4032.0
2023-09-07 13:30:00,150.77,150.85,150.52,150.59,27232.0,149.227,149.3062,148.9796,149.0489,27232.0
2023-09-07 13:40:00,150.57,150.83,150.5,150.73,6466.0,149.0291,149.2864,148.9598,149.1874,6466.0
2023-09-07 13:50:00,150.77,151.13,150.77,150.92,8013.0,149.227,149.5833,149.227,149.3755,8013.0
2023-09-07 14:00:00,150.95,151.08,150.84,150.93,9157.0,149.4052,149.5338,149.2963,149.3854,9157.0
2023-09-07 14:10:00,150.97,151.19,150.96,151.13,16475.0,149.425,149.6427,149.4151,149.5833,16475.0
2023-09-07 14:20:00,151.1,151.1,150.74,150.75,10829.0,149.5536,149.5536,149.1973,149.2072,10829.0
2023-09-07 14:30:00,150.72,150.96,150.68,150.84,16842.0,149.1775,149.4151,149.1379,149.2963,16842.0
2023-09-07 14:40:00,150.83,151.29,150.83,151.26,15232.0,149.2864,149.7417,149.2864,149.712,15232.0
2023-09-07 14:50:00,151.25,151.55,151.18,151.45,17801.0,149.7021,149.999,149.6328,149.9001,17801.0
2023-09-07 15:00:00,151.47,151.63,151.15,151.2,18392.0,149.9199,150.0782,149.6031,149.6526,18392.0
2023-09-07 15:10:00,151.19,151.53,151.19,151.47,12400.0,149.6427,149.9792,149.6427,149.9199,12400.0
2023-09-07 15:20:00,151.46,151.49,151.27,151.46,11151.0,149.91,149.9397,149.7219,149.91,11151.0
2023-09-07 15:30:00,151.44,151.52,151.14,151.14,21966.0,149.8902,149.9693,149.5932,149.5932,21966.0
2023-09-07 15:40:00,151.18,151.51,151.18,151.43,13013.0,149.6328,149.9594,149.6328,149.8803,13013.0
2023-09-07 15:50:00,151.45,151.72,151.2,151.31,120418.0,149.9001,150.1673,149.6526,149.7615,120418.0
2023-09-08 09:30:00,151.0,152.17,150.97,151.62,30652.0,149.4547,150.6127,149.425,150.0683,30652.0
2023-09-08 09:40:00,151.57,151.84,151.27,151.55,27803.0,150.0188,150.2861,149.7219,149.999,27803.0
2023-09-08 09:50:00,151.52,151.65,150.83,151.08,24392.0,149.9693,150.098,149.2864,149.5338,24392.0
2023-09-08 10:00:00,151.19,151.76,151.04,151.25,30451.0,149.6427,150.2069,149.4943,149.7021,30451.0
2023-09-08 10:10:00,151.28,151.57,151.28,151.45,20453.0,149.7318,150.0188,149.7318,149.9001,20453.0
2023-09-08 10:20:00,151.39,151.6,151.34,151.42,15153.0,149.8407,150.0485,149.7912,149.8704,15153.0
2023-09-08 10:30:00,151.46,151.53,150.89,150.95,11523.0,149.91,149.9792,149.3458,149.4052,11523.0
2023-09-08 10:40:00,150.91,150.96,150.39,150.58,24211.0,149.3656,149.4151,148.8509,149.039,24211.0
2023-09-08 10:50:00,150.69,150.71,150.09,150.09,8928.0,149.1478,149.1676,148.554,148.554,8928.0
2023-09-08 11:00:00,149.95,150.3,149.89,150.11,11517.0,148.4154,148.7618,148.356,148.5738,11517.0
2023-09-08 11:10:00,150.04,150.6,150.01,150.57,4326.0,148.5045,149.0588,148.4748,149.0291,4326.0
2023-09-08 11:20:00,150.59,150.88,150.57,150.81,6746.0,149.0489,149.3359,149.0291,149.2666,6746.0
2023-09-08 11:30:00,150.77,150.83,150.65,150.67,7210.0,149.227,149.2864,149.1082,149.128,7210.0
2023-09-08 11:40:00,150.66,150.66,150.43,150.5,5168.0,149.1181,149.1181,148.8905,148.9598,5168.0
2023-09-08 11:50:00,150.56,150.75,150.52,150.59,5546.0,149.0192,149.2072,148.9796,149.0489,5546.0
2023-09-08 12:00:00,150.63,150.73,150.52,150.62,4815.0,149.0885,149.1874,148.9796,149.0786,4815.0
2023-09-08 12:10:00,150.61,151.01,150.59,151.0,8962.0,149.0687,149.4646,149.0489,149.4547,8962.0
2023-09-08 12:20:00,151.0,151.04,150.85,150.85,3835.0,149.4547,149.4943,149.3062,149.3062,3835.0
2023-09-08 12:30:00,150.84,150.84,150.63,150.63,8800.0,149.2963,149.2963,149.0885,149.0885,8800.0
2023-09-08 12:40:00,150.6,150.78,150.47,150.47,5025.0,149.0588,149.2369,148.9301,148.9301,5025.0
2023-09-08 12:50:00,150.43,150.55,150.31,150.52,7344.0,148.8905,149.0093,148.7717,148.9796,7344.0
2023-09-08 13:00:00,150.56,150.56,150.24,150.3,9100.0,149.0192,149.0192,148.7024,148.7618,9100.0
2023-09-08 13:10:00,150.27,150.32,150.12,150.32,15072.0,148.7321,148.7816,148.5837,148.7816,15072.0
2023-09-08 13:20:00,150.4,150.58,150.37,150.44,9761.0,148.8608,149.039,148.8311,148.9004,9761.0
2023-09-08 13:30:00,150.46,150.53,150.38,150.51,7100.0,148.9202,148.9895,148.841,148.9697,7100.0
2023-09-08 13:40:00,150.51,150.54,150.42,150.45,5963.0,148.9697,148.9994,148.8806,148.9103,5963.0
2023-09-08 13:50:00,150.44,150.44,150.22,150.39,7447.0,148.9004,148.9004,148.6826,148.8509,7447.0
2023-09-08 14:00:00,150.4,150.59,150.37,150.57,5515.0,148.8608,149.0489,148.8311,149.0291,5515.0
2023-09-08 14:10:00,150.54,150.54,149.93,150.05,13312.0,148.9994,148.9994,148.3956,148.5144,13312.0
2023-09-08 14:20:00,150.02,150.15,149.95,150.13,12300.0,148.4847,148.6134,148.4154,148.5936,12300.0
2023-09-08 14:30:00,150.12,150.18,149.93,149.97,11269.0,148.5837,148.6431,148.3956,148.4352,11269.0
2023-09-08 14:40:00,149.94,150.25,149.94,150.1,9546.0,148.4055,148.7123,148.4055,148.5639,9546.0
2023-09-08 14:50:00,150.1,150.24,149.99,149.99,5596.0,148.5639,148.7024,148.455,148.455,5596.0
2023-09-08 15:00:00,149.96,150.06,149.84,150.03,13240.0,148.4253,148.5243,148.3065,148.4946,13240.0
2023-09-08 15:10:00,150.04,150.07,149.89,149.92,16732.0,148.5045,148.5342,148.356,148.3857,16732.0
2023-09-08 15:20:00,149.92,149.96,149.79,149.84,20158.0,148.3857,148.4253,148.257,148.3065,20158.0
2023-09-08 15:30:00,149.84,150.02,149.78,149.83,17446.0,148.3065,148.4847,148.2472,148.2966,17446.0
2023-09-08 15:40:00,149.83,150.09,149.75,150.08,11609.0,148.2966,148.554,148.2175,148.5441,11609.0
2023-09-08 15:50:00,150.09,150.38,150.02,150.37,73299.0,148.554,148.841,148.4847,148.8311,73299.0
2023-09-11 09:30:00,152.16,152.16,150.33,150.33,39388.0,150.6028,150.6028,148.7915,148.7915,39388.0
2023-09-11 09:40:00,150.38,150.49,149.35,149.82,35853.0,148.841,148.9499,147.8216,148.2867,35853.0
2023-09-11 09:50:00,149.82,150.0,149.32,149.42,17354.0,148.2867,148.4649,147.7919,147.8908,17354.0
2023-09-11 10:00:00,149.32,149.55,148.98,149.06,21906.0,147.7919,148.0195,147.4553,147.5345,21906.0
2023-09-11 10:10:00,149.1,149.26,148.56,148.73,57360.0,147.5741,147.7325,147.0396,147.2079,57360.0
2023-09-11 10:20:00,148.66,149.12,148.59,149.11,14291.0,147.1386,147.5939,147.0693,147.584,14291.0
2023-09-11 10:30:00,149.02,149.02,148.69,148.97,12178.0,147.4949,147.4949,147.1683,147.4454,12178.0
2023-09-11 10:40:00,148.96,149.4,148.9,149.32,9866.0,147.4355,147.871,147.3762,147.7919,9866.0
2023-09-11 10:50:00,149.39,149.45,148.83,148.9,13997.0,147.8611,147.9205,147.3069,147.3762,13997.0
2023-09-11 11:00:00,148.86,148.92,148.74,148.84,7292.0,147.3366,147.396,147.2178,147.3168,7292.0
2023-09-11 11:10:00,148.83,149.14,148.77,149.08,14014.0,147.3069,147.6137,147.2475,147.5543,14014.0
2023-09-11 11:20:00,149.08,149.33,148.95,149.23,11539.0,147.5543,147.8018,147.4256,147.7028,11539.0
2023-09-11 11:30:00,149.15,149.21,149.0,149.02,4600.0,147.6236,147.683,147.4751,147.4949,4600.0
2023-09-11 11:40:00,149.03,149.08,148.5,148.74,9292.0,147.5048,147.5543,146.9803,147.2178,9292.0
2023-09-11 11:50:00,148.71,148.85,148.68,148.79,6346.0,147.1881,147.3267,147.1584,147.2673,6346.0
2023-09-11 12:00:00,148.81,149.06,148.76,149.01,12152.0,147.2871,147.5345,147.2376,147.485,12152.0
2023-09-11 12:10:00,149.04,149.07,148.79,148.84,25365.0,147.5147,147.5444,147.2673,147.3168,25365.0
2023-09-11 12:20:00,148.82,149.13,148.75,149.08,12275.0,147.297,147.6038,147.2277,147.5543,12275.0
2023-09-11 12:30:00,149.14,149.14,148.95,149.07,3400.0,147.6137,147.6137,147.4256,147.5444,3400.0
2023-09-11 12:40:00,149.02,149.29,148.99,149.29,6579.0,147.4949,147.7622,147.4652,147.7622,6579.0
2023-09-11 12:50:00,149.27,149.33,149.17,149.31,6361.0,147.7424,147.8018,147.6434,147.782,6361.0
2023-09-11 13:00:00,149.31,149.69,149.23,149.69,20671.0,147.782,148.1581,147.7028,148.1581,20671.0
2023-09-11 13:10:00,149.75,149.75,149.59,149.69,12477.0,148.2175,148.2175,148.0591,148.1581,12477.0
2023-09-11 13:20:00,149.7,149.91,149.68,149.91,10263.0,148.168,148.3758,148.1482,148.3758,10263.0
2023-09-11 13:30:00,149.93,150.28,149.93,150.23,18004.0,148.3956,148.742,148.3956,148.6925,18004.0
2023-09-11 13:40:00,150.24,150.34,150.08,150.16,30316.0,148.7024,148.8014,148.5441,148.6233,30316.0
2023-09-11 13:50:00,150.15,150.39,150.15,150.32,17012.0,148.6134,148.8509,148.6134,148.7816,17012.0
2023-09-11 14:00:00,150.35,150.35,150.07,150.13,9900.0,148.8113,148.8113,148.5342,148.5936,9900.0
2023-09-11 14:10:00,150.14,150.32,150.11,150.28,3976.0,148.6035,148.7816,148.5738,148.742,3976.0
2023-09-11 14:20:00,150.28,150.31,150.1,150.19,10429.0,148.742,148.7717,148.5639,148.653,10429.0
2023-09-11 14:30:00,150.21,150.28,150.11,150.21,12330.0,148.6728,148.742,148.5738,148.6728,12330.0
2023-09-11 14:40:00,150.21,150.39,150.09,150.34,10023.0,148.6728,148.8509,148.554,148.8014,10023.0
2023-09-11 14:50:00,150.35,150.4,150.19,150.25,7422.0,148.8113,148.8608,148.653,148.7123,7422.0
2023-09-11 15:00:00,150.25,150.32,150.14,150.26,20987.0,148.7123,148.7816,148.6035,148.7222,20987.0
2023-09-11 15:10:00,150.27,150.28,150.12,150.28,10946.0,148.7321,148.742,148.5837,148.742,10946.0
2023-09-11 15:20:00,150.28,150.64,150.28,150.62,19508.0,148.742,149.0984,148.742,149.0786,19508.0
2023-09-11 15:30:00,150.63,150.66,150.49,150.5,11000.0,149.0885,149.1181,148.9499,148.9598,11000.0
2023-09-11 15:40:00,150.51,150.53,150.34,150.43,29827.0,148.9697,148.9895,148.8014,148.8905,29827.0
2023-09-11 15:50:00,150.39,150.47,150.31,150.44,38807.0,148.8509,148.9301,148.7717,148.9004,38807.0
2023-09-12 09:30:00,149.41,150.73,149.16,150.57,45389.0,147.8809,149.1874,147.6335,149.0291,45389.0
2023-09-12 09:40:00,150.66,151.27,150.47,150.93,40220.0,149.1181,149.7219,148.9301,149.3854,40220.0
2023-09-12 09:50:00,150.95,151.38,150.85,151.38,24320.0,149.4052,149.8308,149.3062,149.8308,24320.0
2023-09-12 10:00:00,151.33,151.65,151.23,151.45,86589.0,149.7813,150.098,149.6823,149.9001,86589.0
2023-09-12 10:10:00,151.45,151.53,151.27,151.4,17220.0,149.9001,149.9792,149.7219,149.8506,17220.0
2023-09-12 10:20:00,151.29,151.33,150.3,150.41,21968.0,149.7417,149.7813,148.7618,148.8707,21968.0
2023-09-12 10:30:00,150.35,150.6,150.2,150.39,16900.0,148.8113,149.0588,148.6629,148.8509,16900.0
2023-09-12 10:40:00,150.42,150.59,150.16,150.43,9600.0,148.8806,149.0489,148.6233,148.8905,9600.0
2023-09-12 10:50:00,150.33,150.37,150.06,150.16,8230.0,148.7915,148.8311,148.5243,148.6233,8230.0
2023-09-12 11:00:00,150.18,150.4,149.84,149.86,37500.0,148.6431,148.8608,148.3065,148.3263,37500.0
2023-09-12 11:10:00,149.82,150.03,149.75,149.97,7477.0,148.2867,148.4946,148.2175,148.4352,7477.0
2023-09-12 11:20:00,149.98,150.2,149.91,150.2,8396.0,148.4451,148.6629,148.3758,148.6629,8396.0
2023-09-12 11:30:00,150.21,150.42,150.21,150.33,7936.0,148.6728,148.8806,148.6728,148.7915,7936.0
2023-09-12 11:40:00,150.35,150.47,150.24,150.44,6100.0,148.8113,148.9301,148.7024,148.9004,6100.0
2023-09-12 11:50:00,150.42,150.5,150.34,150.38,8885.0,148.8806,148.9598,148.8014,148.841,8885.0
2023-09-12 12:00:00,150.4,150.62,150.36,150.57,11108.0,148.8608,149.0786,148.8212,149.0291,11108.0
2023-09-12 12:10:00,150.55,150.57,150.45,150.46,5724.0,149.0093,149.0291,148.9103,148.9202,5724.0
2023-09-12 12:20:00,150.5,150.56,150.37,150.5,9092.0,148.9598,149.0192,148.8311,148.9598,9092.0
2023-09-12 12:30:00,150.47,150.51,150.26,150.27,5415.0,148.9301,148.9697,148.7222,148.7321,5415.0
2023-09-12 12:40:00,150.24,150.55,150.24,150.53,11312.0,148.7024,149.0093,148.7024,148.9895,11312.0
2023-09-12 12:50:00,150.54,150.54,150.27,150.34,2500.0,148.9994,148.9994,148.7321,148.8014,2500.0
2023-09-12 13:00:00,150.27,150.45,150.2,150.24,6042.0,148.7321,148.9103,148.6629,148.7024,6042.0
2023-09-12 13:10:00,150.19,150.4,150.19,150.4,2300.0,148.653,148.8608,148.653,148.8608,2300.0
2023-09-12 13:20:00,150.46,150.89,150.46,150.81,12421.0,148.9202,149.3458,148.9202,149.2666,12421.0
2023-09-12 13:30:00,150.82,151.04,150.82,150.88,11710.0,149.2765,149.4943,149.2765,149.3359,11710.0
2023-09-12 13:40:00,150.88,150.92,150.37,150.48,16290.0,149.3359,149.3755,148.8311,148.94,16290.0
2023-09-12 13:50:00,150.49,150.54,150.31,150.41,16914.0,148.9499,148.9994,148.7717,148.8707,16914.0
2023-09-12 14:00:00,150.41,150.46,150.26,150.31,18211.0,148.8707,148.9202,148.7222,148.7717,18211.0
2023-09-12 14:10:00,150.33,150.45,150.23,150.32,16655.0,148.7915,148.9103,148.6925,148.7816,16655.0
2023-09-12 14:20:00,150.33,150.49,150.23,150.46,5200.0,148.7915,148.9499,148.6925,148.9202,5200.0
2023-09-12 14:30:00,150.36,150.4,150.14,150.21,5900.0,148.8212,148.8608,148.6035,148.6728,5900.0
2023-09-12 14:40:00,150.21,150.27,150.14,150.17,5724.0,148.6728,148.7321,148.6035,148.6332,5724.0
2023-09-12 14:50:00,150.15,150.18,149.85,149.87,14389.0,148.6134,148.6431,148.3164,148.3362,14389.0
2023-09-12 15:00:00,149.86,149.9,149.74,149.75,10478.0,148.3263,148.3659,148.2076,148.2175,10478.0
2023-09-12 15:10:00,149.68,149.77,149.46,149.48,12819.0,148.1482,148.2373,147.9304,147.9502,12819.0
2023-09-12 15:20:00,149.5,149.57,149.43,149.46,13345.0,147.97,148.0393,147.9007,147.9304,13345.0
2023-09-12 15:30:00,149.49,149.55,149.31,149.37,15521.0,147.9601,148.0195,147.782,147.8413,15521.0
2023-09-12 15:40:00,149.41,149.54,149.32,149.41,12922.0,147.8809,148.0096,147.7919,147.8809,12922.0
2023-09-12 15:50:00,149.43,149.61,149.26,149.29,90100.0,147.9007,148.0789,147.7325,147.7622,90100.0
2023-09-13 09:30:00,149.23,150.0,149.06,149.92,48616.0,147.7028,148.4649,147.5345,148.3857,48616.0
2023-09-13 09:40:00,149.91,150.44,149.82,150.25,33511.0,148.3758,148.9004,148.2867,148.7123,33511.0
2023-09-13 09:50:00,150.25,150.4,149.88,150.28,29012.0,148.7123,148.8608,148.3461,148.742,29012.0
2023-09-13 10:00:00,150.29,150.33,149.37,149.64,21996.0,148.7519,148.7915,147.8413,148.1086,21996.0
2023-09-13 10:10:00,149.57,149.8,149.51,149.72,15691.0,148.0393,148.2669,147.9799,148.1878,15691.0
2023-09-13 10:20:00,149.68,150.55,149.66,150.4,16550.0,148.1482,149.0093,148.1284,148.8608,16550.0
2023-09-13 10:30:00,150.44,150.91,150.43,150.89,15122.0,148.9004,149.3656,148.8905,149.3458,15122.0
2023-09-13 10:40:00,150.95,151.07,150.53,150.58,19945.0,149.4052,149.524,148.9895,149.039,19945.0
2023-09-13 10:50:00,150.59,150.72,150.36,150.6,20415.0,149.0489,149.1775,148.8212,149.0588,20415.0
2023-09-13 11:00:00,150.69,151.09,150.56,151.05,12277.0,149.1478,149.5437,149.0192,149.5042,12277.0
2023-09-13 11:10:00,151.05,151.18,150.93,150.96,8139.0,149.5042,149.6328,149.3854,149.4151,8139.0
2023-09-13 11:20:00,150.89,151.45,150.88,151.39,6524.0,149.3458,149.9001,149.3359,149.8407,6524.0
2023-09-13 11:30:00,151.4,151.57,151.24,151.39,11348.0,149.8506,150.0188,149.6922,149.8407,11348.0
2023-09-13 11:40:00,151.37,151.53,151.23,151.4,10441.0,149.8209,149.9792,149.6823,149.8506,10441.0
2023-09-13 11:50:00,151.38,151.66,150.9,151.66,14007.0,149.8308,150.1079,149.3557,150.1079,14007.0
2023-09-13 12:00:00,151.67,151.67,151.33,151.37,7508.0,150.1178,150.1178,149.7813,149.8209,7508.0
2023-09-13 12:10:00,151.35,151.37,151.1,151.33,10217.0,149.8011,149.8209,149.5536,149.7813,10217.0
2023-09-13 12:20:00,151.34,151.51,151.34,151.51,7785.0,149.7912,149.9594,149.7912,149.9594,7785.0
2023-09-13 12:30:00,151.6,151.64,151.31,151.31,4700.0,150.0485,150.0881,149.7615,149.7615,4700.0
2023-09-13 12:40:00,151.28,151.53,151.26,151.53,4800.0,149.7318,149.9792,149.712,149.9792,4800.0
2023-09-13 12:50:00,151.47,151.81,151.46,151.56,9350.0,149.9199,150.2564,149.91,150.0089,9350.0
2023-09-13 13:00:00,151.59,151.64,151.4,151.41,8047.0,150.0386,150.0881,149.8506,149.8605,8047.0
2023-09-13 13:10:00,151.49,151.7,151.46,151.66,7996.0,149.9397,150.1475,149.91,150.1079,7996.0
2023-09-13 13:20:00,151.62,151.72,151.48,151.64,5514.0,150.0683,150.1673,149.9298,150.0881,5514.0
2023-09-13 13:30:00,151.62,151.75,151.51,151.75,9843.0,150.0683,150.197,149.9594,150.197,9843.0
2023-09-13 13:40:00,151.73,151.82,151.68,151.7,8405.0,150.1772,150.2663,150.1277,150.1475,8405.0
2023-09-13 13:50:00,151.67,151.71,151.55,151.59,3829.0,150.1178,150.1574,149.999,150.0386,3829.0
2023-09-13 14:00:00,151.6,151.67,151.3,151.38,3200.0,150.0485,150.1178,149.7516,149.8308,3200.0
2023-09-13 14:10:00,151.39,151.43,151.14,151.23,5111.0,149.8407,149.8803,149.5932,149.6823,5111.0
2023-09-13 14:20:00,151.22,151.25,151.12,151.24,6824.0,149.6724,149.7021,149.5734,149.6922,6824.0
2023-09-13 14:30:00,151.24,151.26,150.94,151.12,10053.0,149.6922,149.712,149.3953,149.5734,10053.0
2023-09-13 14:40:00,151.15,151.19,150.91,150.93,9807.0,149.6031,149.6427,149.3656,149.3854,9807.0
2023-09-13 14:50:00,150.93,150.94,150.37,150.65,16042.0,149.3854,149.3953,148.8311,149.1082,16042.0
2023-09-13 15:00:00,150.64,150.65,150.07,150.11,17508.0,149.0984,149.1082,148.5342,148.5738,17508.0
2023-09-13 15:10:00,150.09,150.24,149.93,150.15,26408.0,148.554,148.7024,148.3956,148.6134,26408.0
2023-09-13 15:20:00,150.13,150.3,150.01,150.3,17373.0,148.5936,148.7618,148.4748,148.7618,17373.0
2023-09-13 15:30:00,150.31,150.5,150.31,150.37,20617.0,148.7717,148.9598,148.7717,148.8311,20617.0
2023-09-13 15:40:00,150.52,150.56,150.35,150.39,26347.0,148.9796,149.0192,148.8113,148.8509,26347.0
2023-09-13 15:50:00,150.37,150.6,150.26,150.56,92756.0,148.8311,149.0588,148.7222,149.0192,92756.0
2023-09-14 09:30:00,152.09,152.1,151.37,151.57,57067.0,150.5335,150.5434,149.8209,150.0188,57067.0
2023-09-14 09:40:00,151.56,151.65,150.77,150.78,34581.0,150.0089,150.098,149.227,149.2369,34581.0
2023-09-14 09:50:00,150.82,150.82,150.17,150.74,28039.0,149.2765,149.2765,148.6332,149.1973,28039.0
2023-09-14 10:00:00,150.82,150.88,150.42,150.46,31064.0,149.2765,149.3359,148.8806,148.9202,31064.0
2023-09-14 10:10:00,150.44,150.76,150.2,150.36,17686.0,148.9004,149.2171,148.6629,148.8212,17686.0
2023-09-14 10:20:00,150.34,150.9,150.31,150.88,15290.0,148.8014,149.3557,148.7717,149.3359,15290.0
2023-09-14 10:30:00,150.9,151.38,150.84,151.3,18715.0,149.3557,149.8308,149.2963,149.7516,18715.0
2023-09-14 10:40:00,151.31,151.79,151.29,151.77,24946.0,149.7615,150.2366,149.7417,150.2168,24946.0
2023-09-14 10:50:00,151.73,151.93,151.67,151.73,11081.0,150.1772,150.3751,150.1178,150.1772,11081.0
2023-09-14 11:00:00,151.75,152.09,151.73,152.01,16513.0,150.197,150.5335,150.1772,150.4543,16513.0
2023-09-14 11:10:00,151.99,152.06,151.69,151.74,36865.0,150.4345,150.5038,150.1376,150.1871,36865.0
2023-09-14 11:20:00,151.73,151.75,151.47,151.47,19284.0,150.1772,150.197,149.9199,149.9199,19284.0
2023-09-14 11:30:00,151.48,151.58,151.22,151.24,12385.0,149.9298,150.0287,149.6724,149.6922,12385.0
2023-09-14 11:40:00,151.24,151.24,151.01,151.2,10424.0,149.6922,149.6922,149.4646,149.6526,10424.0
2023-09-14 11:50:00,151.22,151.5,151.22,151.5,12514.0,149.6724,149.9495,149.6724,149.9495,12514.0
2023-09-14 12:00:00,151.54,151.55,151.12,151.12,10745.0,149.9891,149.999,149.5734,149.5734,10745.0
2023-09-14 12:10:00,151.09,151.56,151.08,151.5,19064.0,149.5437,150.0089,149.5338,149.9495,19064.0
2023-09-14 12:20:00,151.51,151.52,151.12,151.31,20674.0,149.9594,149.9693,149.5734,149.7615,20674.0
2023-09-14 12:30:00,151.29,151.47,151.09,151.27,18505.0,149.7417,149.9199,149.5437,149.7219,18505.0
2023-09-14 12:40:00,151.27,151.5,151.27,151.5,12763.0,149.7219,149.9495,149.7219,149.9495,12763.0
2023-09-14 12:50:00,151.47,151.82,151.47,151.78,7916.0,149.9199,150.2663,149.9199,150.2267,7916.0
2023-09-14 13:00:00,151.74,151.78,151.57,151.63,12916.0,150.1871,150.2267,150.0188,150.0782,12916.0
2023-09-14 13:10:00,151.58,151.74,151.58,151.67,8538.0,150.0287,150.1871,150.0287,150.1178,8538.0
2023-09-14 13:20:00,151.69,151.79,151.52,151.61,6096.0,150.1376,150.2366,149.9693,150.0584,6096.0
2023-09-14 13:30:00,151.65,151.76,151.56,151.67,11321.0,150.098,150.2069,150.0089,150.1178,11321.0
2023-09-14 13:40:00,151.67,151.67,151.44,151.44,6569.0,150.1178,150.1178,149.8902,149.8902,6569.0
2023-09-14 13:50:00,151.34,151.45,151.12,151.14,4174.0,149.7912,149.9001,149.5734,149.5932,4174.0
2023-09-14 14:00:00,151.09,151.21,151.01,151.01,5818.0,149.5437,149.6625,149.4646,149.4646,5818.0
2023-09-14 14:10:00,151.06,151.06,150.88,150.94,8436.0,149.5141,149.5141,149.3359,149.3953,8436.0
2023-09-14 14:20:00,151.0,151.15,150.95,151.01,7044.0,149.4547,149.6031,149.4052,149.4646,7044.0
2023-09-14 14:30:00,150.98,151.18,150.94,151.08,11682.0,149.4349,149.6328,149.3953,149.5338,11682.0
2023-09-14 14:40:00,151.09,151.31,151.03,151.28,8597.0,149.5437,149.7615,149.4844,149.7318,8597.0
2023-09-14 14:50:00,151.29,151.38,151.23,151.36,8746.0,149.7417,149.8308,149.6823,149.811,8746.0
2023-09-14 15:00:00,151.38,151.74,151.38,151.71,17424.0,149.8308,150.1871,149.8308,150.1574,17424.0
2023-09-14 15:10:00,151.74,151.77,151.55,151.57,11784.0,150.1871,150.2168,149.999,150.0188,11784.0
2023-09-14 15:20:00,151.57,151.59,151.35,151.42,10386.0,150.0188,150.0386,149.8011,149.8704,10386.0
2023-09-14 15:30:00,151.41,151.47,151.28,151.43,8059.0,149.8605,149.9199,149.7318,149.8803,8059.0
2023-09-14 15:40:00,151.43,151.55,151.38,151.46,12679.0,149.8803,149.999,149.8308,149.91,12679.0
2023-09-14 15:50:00,151.48,151.58,151.26,151.36,80454.0,149.9298,150.0287,149.712,149.811,80454.0
2023-09-15 09:30:00,150.23,150.54,149.58,149.67,61440.0,148.6925,148.9994,148.0492,148.1383,61440.0
2023-09-15 09:40:00,149.65,149.71,149.2,149.34,42247.0,148.1185,148.1779,147.6731,147.8117,42247.0
2023-09-15 09:50:00,149.39,149.52,148.73,149.0,25675.0,147.8611,147.9898,147.2079,147.4751,25675.0
2023-09-15 10:00:00,149.05,149.25,148.72,148.77,51616.0,147.5246,147.7226,147.198,147.2475,51616.0
2023-09-15 10:10:00,148.75,148.91,148.46,148.71,35767.0,147.2277,147.3861,146.9407,147.1881,35767.0
2023-09-15 10:20:00,148.71,148.76,148.29,148.42,29597.0,147.1881,147.2376,146.7724,146.9011,29597.0
2023-09-15 10:30:00,148.39,148.48,148.21,148.24,25210.0,146.8714,146.9605,146.6932,146.7229,25210.0
2023-09-15 10:40:00,148.26,148.26,147.84,147.97,35777.0,146.7427,146.7427,146.327,146.4557,35777.0
2023-09-15 10:50:00,147.96,147.96,147.39,147.39,28866.0,146.4458,146.4458,145.8816,145.8816,28866.0
2023-09-15 11:00:00,147.39,147.68,147.37,147.59,52400.0,145.8816,146.1686,145.8618,146.0796,52400.0
2023-09-15 11:10:00,147.6,147.74,147.5,147.58,25803.0,146.0895,146.228,145.9905,146.0697,25803.0
2023-09-15 11:20:00,147.59,147.61,147.29,147.38,36502.0,146.0796,146.0994,145.7826,145.8717,36502.0
2023-09-15 11:30:00,147.37,147.52,147.21,147.43,39895.0,145.8618,146.0103,145.7035,145.9212,39895.0
2023-09-15 11:40:00,147.41,147.66,147.41,147.57,21668.0,145.9014,146.1488,145.9014,146.0598,21668.0
2023-09-15 11:50:00,147.57,147.61,147.14,147.42,19682.0,146.0598,146.0994,145.6342,145.9113,19682.0
2023-09-15 12:00:00,147.44,147.71,147.44,147.59,11873.0,145.9311,146.1983,145.9311,146.0796,11873.0
2023-09-15 12:10:00,147.6,147.73,147.47,147.67,13576.0,146.0895,146.2181,145.9608,146.1587,13576.0
2023-09-15 12:20:00,147.66,147.78,147.58,147.63,15149.0,146.1488,146.2676,146.0697,146.1192,15149.0
2023-09-15 12:30:00,147.62,147.8,147.58,147.76,8242.0,146.1093,146.2874,146.0697,146.2478,8242.0
2023-09-15 12:40:00,147.77,147.8,147.61,147.67,9315.0,146.2577,146.2874,146.0994,146.1587,9315.0
2023-09-15 12:50:00,147.74,147.81,147.64,147.81,34986.0,146.228,146.2973,146.1291,146.2973,34986.0
2023-09-15 13:00:00,147.82,147.82,147.4,147.43,25268.0,146.3072,146.3072,145.8915,145.9212,25268.0
2023-09-15 13:10:00,147.43,147.46,147.1,147.12,19967.0,145.9212,145.9509,145.5946,145.6144,19967.0
2023-09-15 13:20:00,147.09,147.09,146.78,146.85,16595.0,145.5847,145.5847,145.2779,145.3471,16595.0
2023-09-15 13:30:00,146.81,146.97,146.69,146.96,34026.0,145.3075,145.4659,145.1888,145.456,34026.0
2023-09-15 13:40:00,146.98,147.05,146.88,146.93,16387.0,145.4758,145.5451,145.3768,145.4263,16387.0
2023-09-15 13:50:00,146.93,146.94,146.83,146.91,6172.0,145.4263,145.4362,145.3273,145.4065,6172.0
2023-09-15 14:00:00,146.96,146.96,146.71,146.71,12458.0,145.456,145.456,145.2086,145.2086,12458.0
2023-09-15 14:10:00,146.7,146.83,146.52,146.58,13408.0,145.1987,145.3273,145.0205,145.0799,13408.0
2023-09-15 14:20:00,146.54,146.55,146.41,146.55,13037.0,145.0403,145.0502,144.9116,145.0502,13037.0
2023-09-15 14:30:00,146.55,146.58,146.36,146.53,7285.0,145.0502,145.0799,144.8622,145.0304,7285.0
2023-09-15 14:40:00,146.59,146.74,146.46,146.72,15382.0,145.0898,145.2383,144.9611,145.2185,15382.0
2023-09-15 14:50:00,146.72,146.72,146.27,146.4,13957.0,145.2185,145.2185,144.7731,144.9017,13957.0
2023-09-15 15:00:00,146.37,146.41,146.19,146.34,11052.0,144.872,144.9116,144.6939,144.8424,11052.0
2023-09-15 15:10:00,146.4,146.68,146.35,146.68,14953.0,144.9017,145.1789,144.8523,145.1789,14953.0
2023-09-15 15:20:00,146.67,146.94,146.58,146.94,20363.0,145.169,145.4362,145.0799,145.4362,20363.0
2023-09-15 15:30:00,146.98,147.17,146.77,146.8,38824.0,145.4758,145.6639,145.268,145.2976,38824.0
2023-09-15 15:40:00,146.81,146.89,146.69,146.75,50012.0,145.3075,145.3867,145.1888,145.2482,50012.0
2023-09-15 15:50:00,146.75,146.97,146.62,146.72,169368.0,145.2482,145.4659,145.1195,145.2185,169368.0
2023-09-18 09:30:00,145.36,146.49,144.98,146.08,65387.0,143.8724,144.9908,143.4963,144.585,65387.0
2023-09-18 09:40:00,146.08,146.75,145.62,146.72,52842.0,144.585,145.2482,144.1297,145.2185,52842.0
2023-09-18 09:50:00,146.77,147.17,146.63,146.9,39405.0,145.268,145.6639,145.1294,145.3966,39405.0
2023-09-18 10:00:00,146.88,147.16,146.65,147.16,43206.0,145.3768,145.654,145.1492,145.654,43206.0
2023-09-18 10:10:00,147.17,147.42,147.0,147.3,33988.0,145.6639,145.9113,145.4956,145.7925,33988.0
2023-09-18 10:20:00,147.32,147.49,146.82,146.85,36109.0,145.8123,145.9806,145.3174,145.3471,36109.0
2023-09-18 10:30:00,146.81,147.0,146.45,146.57,32621.0,145.3075,145.4956,144.9512,145.07,32621.0
2023-09-18 10:40:00,146.58,146.69,146.41,146.52,24175.0,145.0799,145.1888,144.9116,145.0205,24175.0
2023-09-18 10:50:00,146.51,146.95,146.21,146.92,27015.0,145.0106,145.4461,144.7137,145.4164,27015.0
2023-09-18 11:00:00,147.0,147.17,146.85,146.9,46482.0,145.4956,145.6639,145.3471,145.3966,46482.0
2023-09-18 11:10:00,146.9,147.03,146.76,146.95,8154.0,145.3966,145.5253,145.2581,145.4461,8154.0
2023-09-18 11:20:00,146.92,147.03,146.75,146.9,9376.0,145.4164,145.5253,145.2482,145.3966,9376.0
2023-09-18 11:30:00,146.94,147.19,146.93,147.06,16380.0,145.4362,145.6837,145.4263,145.555,16380.0
2023-09-18 11:40:00,147.06,147.3,147.0,147.26,10371.0,145.555,145.7925,145.4956,145.7529,10371.0
2023-09-18 11:50:00,147.3,147.52,147.29,147.4,11130.0,145.7925,146.0103,145.7826,145.8915,11130.0
2023-09-18 12:00:00,147.42,147.43,147.25,147.26,11892.0,145.9113,145.9212,145.743,145.7529,11892.0
2023-09-18 12:10:00,147.23,147.38,147.19,147.38,9022.0,145.7232,145.8717,145.6837,145.8717,9022.0
2023-09-18 12:20:00,147.37,147.75,147.35,147.68,14119.0,145.8618,146.2379,145.842,146.1686,14119.0
2023-09-18 12:30:00,147.74,147.8,147.59,147.65,7703.0,146.228,146.2874,146.0796,146.139,7703.0
2023-09-18 12:40:00,147.66,147.74,147.6,147.74,18722.0,146.1488,146.228,146.0895,146.228,18722.0
2023-09-18 12:50:00,147.71,147.71,147.38,147.4,10078.0,146.1983,146.1983,145.8717,145.8915,10078.0
2023-09-18 13:00:00,147.43,147.59,147.25,147.25,16467.0,145.9212,146.0796,145.743,145.743,16467.0
2023-09-18 13:10:00,147.26,147.41,147.2,147.37,13378.0,145.7529,145.9014,145.6936,145.8618,13378.0
2023-09-18 13:20:00,147.38,147.59,147.38,147.45,14903.0,145.8717,146.0796,145.8717,145.941,14903.0
2023-09-18 13:30:00,147.53,147.69,147.52,147.55,8408.0,146.0202,146.1785,146.0103,146.04,8408.0
2023-09-18 13:40:00,147.54,147.56,147.46,147.53,5672.0,146.0301,146.0499,145.9509,146.0202,5672.0
2023-09-18 13:50:00,147.53,147.53,147.3,147.36,10017.0,146.0202,146.0202,145.7925,145.8519,10017.0
2023-09-18 14:00:00,147.36,147.55,147.34,147.42,12104.0,145.8519,146.04,145.8321,145.9113,12104.0
2023-09-18 14:10:00,147.41,147.52,147.33,147.34,11964.0,145.9014,146.0103,145.8222,145.8321,11964.0
2023-09-18 14:20:00,147.32,147.37,147.18,147.21,10380.0,145.8123,145.8618,145.6738,145.7035,10380.0
2023-09-18 14:30:00,147.22,147.36,147.16,147.24,13402.0,145.7134,145.8519,145.654,145.7331,13402.0
2023-09-18 14:40:00,147.23,147.24,147.07,147.12,24915.0,145.7232,145.7331,145.5649,145.6144,24915.0
2023-09-18 14:50:00,147.06,147.06,146.66,146.81,17620.0,145.555,145.555,145.1591,145.3075,17620.0
2023-09-18 15:00:00,146.76,146.95,146.71,146.95,17420.0,145.2581,145.4461,145.2086,145.4461,17420.0
2023-09-18 15:10:00,146.95,147.01,146.83,146.92,33763.0,145.4461,145.5055,145.3273,145.4164,33763.0
2023-09-18 15:20:00,146.91,146.93,146.72,146.93,30492.0,145.4065,145.4263,145.2185,145.4263,30492.0
2023-09-18 15:30:00,146.92,146.92,146.69,146.7,24548.0,145.4164,145.4164,145.1888,145.1987,24548.0
2023-09-18 15:40:00,146.7,147.04,146.7,146.95,17708.0,145.1987,145.5352,145.1987,145.4461,17708.0
2023-09-18 15:50:00,146.94,147.28,146.88,147.28,57582.0,145.4362,145.7727,145.3768,145.7727,57582.0
2023-09-19 09:30:00,146.72,146.88,146.13,146.5,67209.0,145.2185,145.3768,144.6345,145.0007,67209.0
2023-09-19 09:40:00,146.47,146.84,145.83,146.14,28887.0,144.971,145.3372,144.3376,144.6444,28887.0
2023-09-19 09:50:00,146.17,146.23,145.63,145.63,19704.0,144.6741,144.7335,144.1396,144.1396,19704.0
2023-09-19 10:00:00,145.65,145.77,145.39,145.7,17997.0,144.1594,144.2782,143.9021,144.2089,17997.0
2023-09-19 10:10:00,145.74,146.15,145.65,146.12,13924.0,144.2485,144.6543,144.1594,144.6246,13924.0
2023-09-19 10:20:00,146.07,146.28,145.85,145.96,13071.0,144.5751,144.783,144.3574,144.4662,13071.0
2023-09-19 10:30:00,145.94,145.94,145.18,145.26,19321.0,144.4465,144.4465,143.6942,143.7734,19321.0
2023-09-19 10:40:00,145.24,145.41,145.14,145.27,11432.0,143.7536,143.9219,143.6546,143.7833,11432.0
2023-09-19 10:50:00,145.34,145.46,145.14,145.32,8400.0,143.8526,143.9714,143.6546,143.8328,8400.0
2023-09-19 11:00:00,145.39,145.77,145.39,145.73,8763.0,143.9021,144.2782,143.9021,144.2386,8763.0
2023-09-19 11:10:00,145.76,145.76,145.51,145.59,7376.0,144.2683,144.2683,144.0209,144.1,7376.0
2023-09-19 11:20:00,145.63,145.77,145.6,145.72,5891.0,144.1396,144.2782,144.1099,144.2287,5891.0
2023-09-19 11:30:00,145.72,145.91,145.65,145.81,7400.0,144.2287,144.4168,144.1594,144.3178,7400.0
2023-09-19 11:40:00,145.79,145.81,145.5,145.56,5720.0,144.298,144.3178,144.011,144.0703,5720.0
2023-09-19 11:50:00,145.56,145.73,145.47,145.73,6083.0,144.0703,144.2386,143.9813,144.2386,6083.0
2023-09-19 12:00:00,145.72,145.72,145.07,145.18,8661.0,144.2287,144.2287,143.5854,143.6942,8661.0
2023-09-19 12:10:00,145.21,145.49,145.2,145.49,5600.0,143.7239,144.0011,143.714,144.0011,5600.0
2023-09-19 12:20:00,145.46,145.56,145.39,145.47,8917.0,143.9714,144.0703,143.9021,143.9813,8917.0
2023-09-19 12:30:00,145.46,145.5,145.33,145.38,7794.0,143.9714,144.011,143.8427,143.8922,7794.0
2023-09-19 12:40:00,145.35,145.48,145.22,145.38,20732.0,143.8625,143.9912,143.7338,143.8922,20732.0
2023-09-19 12:50:00,145.42,145.74,145.41,145.72,11177.0,143.9318,144.2485,143.9219,144.2287,11177.0
2023-09-19 13:00:00,145.72,145.87,145.7,145.87,8693.0,144.2287,144.3772,144.2089,144.3772,8693.0
2023-09-19 13:10:00,145.85,146.09,145.81,146.05,13378.0,144.3574,144.5949,144.3178,144.5553,13378.0
2023-09-19 13:20:00,146.04,146.1,145.88,145.9,11655.0,144.5454,144.6048,144.3871,144.4069,11655.0
2023-09-19 13:30:00,145.9,146.14,145.9,146.09,4200.0,144.4069,144.6444,144.4069,144.5949,4200.0
2023-09-19 13:40:00,146.13,146.56,146.05,146.48,11350.0,144.6345,145.0601,144.5553,144.9809,11350.0
2023-09-19 13:50:00,146.48,146.53,146.38,146.4,5832.0,144.9809,145.0304,144.8819,144.9017,5832.0
2023-09-19 14:00:00,146.39,146.44,146.19,146.21,26300.0,144.8918,144.9413,144.6939,144.7137,26300.0
2023-09-19 14:10:00,146.21,146.33,146.12,146.33,13303.0,144.7137,144.8325,144.6246,144.8325,13303.0
2023-09-19 14:20:00,146.41,146.41,146.19,146.2,6643.0,144.9116,144.9116,144.6939,144.7038,6643.0
2023-09-19 14:30:00,146.25,146.73,146.23,146.64,23347.0,144.7533,145.2284,144.7335,145.1393,23347.0
2023-09-19 14:40:00,146.62,146.66,146.37,146.43,11930.0,145.1195,145.1591,144.872,144.9314,11930.0
2023-09-19 14:50:00,146.44,146.44,146.01,146.03,15547.0,144.9413,144.9413,144.5157,144.5355,15547.0
2023-09-19 15:00:00,145.93,146.09,145.82,145.82,9385.0,144.4366,144.5949,144.3277,144.3277,9385.0
2023-09-19 15:10:00,145.86,145.92,145.67,145.84,10582.0,144.3673,144.4267,144.1792,144.3475,10582.0
2023-09-19 15:20:00,145.84,145.99,145.75,145.93,17832.0,144.3475,144.4959,144.2584,144.4366,17832.0
2023-09-19 15:30:00,145.93,145.94,145.71,145.8,22114.0,144.4366,144.4465,144.2188,144.3079,22114.0
2023-09-19 15:40:00,145.81,146.18,145.81,146.15,16634.0,144.3178,144.684,144.3178,144.6543,16634.0
2023-09-19 15:50:00,146.15,146.2,145.95,146.01,84911.0,144.6543,144.7038,144.4563,144.5157,84911.0
2023-09-20 09:30:00,146.59,146.79,145.98,146.79,24288.0,145.0898,145.2878,144.486,145.2878,24288.0
2023-09-20 09:40:00,146.84,147.22,146.78,146.91,51967.0,145.3372,145.7134,145.2779,145.4065,51967.0
2023-09-20 09:50:00,146.98,147.13,146.7,146.72,14357.0,145.4758,145.6243,145.1987,145.2185,14357.0
2023-09-20 10:00:00,146.71,146.71,146.43,146.61,14025.0,145.2086,145.2086,144.9314,145.1096,14025.0
2023-09-20 10:10:00,146.59,146.66,146.02,146.16,15470.0,145.0898,145.1591,144.5256,144.6642,15470.0
2023-09-20 10:20:00,146.19,146.19,145.93,145.97,18408.0,144.6939,144.6939,144.4366,144.4761,18408.0
2023-09-20 10:30:00,145.99,146.27,145.86,146.14,8316.0,144.4959,144.7731,144.3673,144.6444,8316.0
2023-09-20 10:40:00,146.14,146.23,145.96,145.96,7607.0,144.6444,144.7335,144.4662,144.4662,7607.0
2023-09-20 10:50:00,145.96,146.26,145.95,146.08,8831.0,144.4662,144.7632,144.4563,144.585,8831.0
2023-09-20 11:00:00,146.09,146.19,146.0,146.18,5569.0,144.5949,144.6939,144.5058,144.684,5569.0
2023-09-20 11:10:00,146.17,146.22,145.85,145.87,3970.0,144.6741,144.7236,144.3574,144.3772,3970.0
2023-09-20 11:20:00,145.84,145.95,145.81,145.95,2913.0,144.3475,144.4563,144.3178,144.4563,2913.0
2023-09-20 11:30:00,145.92,146.16,145.92,146.04,5492.0,144.4267,144.6642,144.4267,144.5454,5492.0
2023-09-20 11:40:00,146.03,146.24,145.99,146.24,3566.0,144.5355,144.7434,144.4959,144.7434,3566.0
2023-09-20 11:50:00,146.26,146.45,146.25,146.45,6563.0,144.7632,144.9512,144.7533,144.9512,6563.0
2023-09-20 12:00:00,146.44,146.44,146.23,146.29,4998.0,144.9413,144.9413,144.7335,144.7929,4998.0
2023-09-20 12:10:00,146.32,146.42,146.31,146.32,5067.0,144.8226,144.9215,144.8127,144.8226,5067.0
2023-09-20 12:20:00,146.33,146.41,146.19,146.41,6847.0,144.8325,144.9116,144.6939,144.9116,6847.0
2023-09-20 12:30:00,146.41,146.43,146.29,146.38,3900.0,144.9116,144.9314,144.7929,144.8819,3900.0
2023-09-20 12:40:00,146.37,146.41,146.29,146.29,4350.0,144.872,144.9116,144.7929,144.7929,4350.0
2023-09-20 12:50:00,146.33,146.36,146.28,146.3,5129.0,144.8325,144.8622,144.783,144.8028,5129.0
2023-09-20 13:00:00,146.3,146.3,146.13,146.13,7120.0,144.8028,144.8028,144.6345,144.6345,7120.0
2023-09-20 13:10:00,146.1,146.1,145.94,146.04,4100.0,144.6048,144.6048,144.4465,144.5454,4100.0
2023-09-20 13:20:00,146.05,146.05,145.93,145.93,1660.0,144.5553,144.5553,144.4366,144.4366,1660.0
2023-09-20 13:30:00,145.92,145.96,145.78,145.79,3913.0,144.4267,144.4662,144.2881,144.298,3913.0
2023-09-20 13:40:00,145.79,145.95,145.77,145.93,7319.0,144.298,144.4563,144.2782,144.4366,7319.0
2023-09-20 13:50:00,145.9,146.2,145.9,146.08,3879.0,144.4069,144.7038,144.4069,144.585,3879.0
2023-09-20 14:00:00,146.05,146.09,145.21,145.48,44531.0,144.5553,144.5949,143.7239,143.9912,44531.0
2023-09-20 14:10:00,145.43,145.68,145.33,145.57,19917.0,143.9417,144.1891,143.8427,144.0802,19917.0
2023-09-20 14:20:00,145.6,145.92,145.49,145.74,18771.0,144.1099,144.4267,144.0011,144.2485,18771.0
2023-09-20 14:30:00,145.73,146.39,145.59,146.01,57216.0,144.2386,144.8918,144.1,144.5157,57216.0
2023-09-20 14:40:00,146.08,146.14,145.52,145.55,44766.0,144.585,144.6444,144.0307,144.0604,44766.0
2023-09-20 14:50:00,145.56,145.77,145.28,145.42,41423.0,144.0703,144.2782,143.7932,143.9318,41423.0
2023-09-20 15:00:00,145.36,145.67,145.22,145.25,26498.0,143.8724,144.1792,143.7338,143.7635,26498.0
2023-09-20 15:10:00,145.27,145.31,144.58,144.64,46979.0,143.7833,143.8229,143.1004,143.1598,46979.0
2023-09-20 15:20:00,144.63,144.91,144.49,144.78,54957.0,143.1499,143.427,143.0113,143.2983,54957.0
2023-09-20 15:30:00,144.82,144.87,144.05,144.09,73554.0,143.3379,143.3874,142.5758,142.6154,73554.0
2023-09-20 15:40:00,144.1,144.28,143.94,144.21,47223.0,142.6253,142.8034,142.4669,142.7342,47223.0
2023-09-20 15:50:00,144.2,144.28,143.55,143.57,131346.0,142.7243,142.8034,142.0809,142.1007,131346.0
2023-09-21 09:30:00,141.56,142.57,141.42,142.16,131375.0,140.1113,141.1109,139.9727,140.7051,131375.0
2023-09-21 09:40:00,142.2,142.42,141.65,141.69,49454.0,140.7447,140.9625,140.2004,140.2399,49454.0
2023-09-21 09:50:00,141.63,141.7,141.4,141.46,67681.0,140.1806,140.2498,139.9529,140.0123,67681.0
2023-09-21 10:00:00,141.41,142.06,141.28,142.02,63137.0,139.9628,140.6062,139.8341,140.5666,63137.0
2023-09-21 10:10:00,142.01,142.17,141.6,141.93,35907.0,140.5567,140.715,140.1509,140.4775,35907.0
2023-09-21 10:20:00,141.91,142.18,141.89,142.11,21247.0,140.4577,140.7249,140.4379,140.6556,21247.0
2023-09-21 10:30:00,142.13,142.52,141.98,142.51,26791.0,140.6754,141.0615,140.527,141.0516,26791.0
2023-09-21 10:40:00,142.52,142.53,142.11,142.13,22330.0,141.0615,141.0713,140.6556,140.6754,22330.0
2023-09-21 10:50:00,142.11,142.39,141.94,141.95,29248.0,140.6556,140.9328,140.4874,140.4973,29248.0
2023-09-21 11:00:00,141.94,142.28,141.83,142.18,13816.0,140.4874,140.8239,140.3785,140.7249,13816.0
2023-09-21 11:10:00,142.19,142.3,141.72,141.8,13625.0,140.7348,140.8437,140.2696,140.3488,13625.0
2023-09-21 11:20:00,141.78,141.96,141.48,141.53,8906.0,140.329,140.5072,140.0321,140.0816,8906.0
2023-09-21 11:30:00,141.46,141.91,141.45,141.89,9800.0,140.0123,140.4577,140.0024,140.4379,9800.0
2023-09-21 11:40:00,141.9,142.1,141.75,141.97,10881.0,140.4478,140.6457,140.2993,140.5171,10881.0
2023-09-21 11:50:00,141.94,141.99,141.57,141.63,12009.0,140.4874,140.5369,140.1212,140.1806,12009.0
2023-09-21 12:00:00,141.61,141.65,141.38,141.51,12532.0,140.1608,140.2004,139.9331,140.0618,12532.0
2023-09-21 12:10:00,141.49,141.86,141.3,141.84,20581.0,140.042,140.4082,139.8539,140.3884,20581.0
2023-09-21 12:20:00,141.84,141.91,141.68,141.84,8500.0,140.3884,140.4577,140.23,140.3884,8500.0
2023-09-21 12:30:00,141.83,141.96,141.61,141.61,8774.0,140.3785,140.5072,140.1608,140.1608,8774.0
2023-09-21 12:40:00,141.62,141.78,141.54,141.77,14020.0,140.1707,140.329,140.0915,140.3191,14020.0
2023-09-21 12:50:00,141.77,141.93,141.6,141.6,9504.0,140.3191,140.4775,140.1509,140.1509,9504.0
2023-09-21 13:00:00,141.64,141.92,141.61,141.87,8407.0,140.1905,140.4676,140.1608,140.4181,8407.0
2023-09-21 13:10:00,141.9,142.24,141.9,142.2,22540.0,140.4478,140.7843,140.4478,140.7447,22540.0
2023-09-21 13:20:00,142.2,142.28,142.12,142.19,12383.0,140.7447,140.8239,140.6655,140.7348,12383.0
2023-09-21 13:30:00,142.18,142.34,142.07,142.07,10757.0,140.7249,140.8833,140.6161,140.6161,10757.0
2023-09-21 13:40:00,142.03,142.13,141.89,141.96,5601.0,140.5765,140.6754,140.4379,140.5072,5601.0
2023-09-21 13:50:00,141.96,142.05,141.89,141.91,15902.0,140.5072,140.5963,140.4379,140.4577,15902.0
2023-09-21 14:00:00,141.9,141.91,141.63,141.63,9055.0,140.4478,140.4577,140.1806,140.1806,9055.0
2023-09-21 14:10:00,141.63,141.83,141.61,141.72,12936.0,140.1806,140.3785,140.1608,140.2696,12936.0
2023-09-21 14:20:00,141.72,141.77,141.54,141.54,9489.0,140.2696,140.3191,140.0915,140.0915,9489.0
2023-09-21 14:30:00,141.52,141.74,141.49,141.66,19532.0,140.0717,140.2894,140.042,140.2103,19532.0
2023-09-21 14:40:00,141.67,141.78,141.58,141.58,8957.0,140.2201,140.329,140.1311,140.1311,8957.0
2023-09-21 14:50:00,141.57,141.61,141.41,141.42,19515.0,140.1212,140.1608,139.9628,139.9727,19515.0
2023-09-21 15:00:00,141.42,141.56,141.08,141.17,30637.0,139.9727,140.1113,139.6362,139.7253,30637.0
2023-09-21 15:10:00,141.13,141.13,140.84,140.96,46913.0,139.6857,139.6857,139.3986,139.5174,46913.0
2023-09-21 15:20:00,140.98,141.13,140.88,140.91,26236.0,139.5372,139.6857,139.4382,139.4679,26236.0
2023-09-21 15:30:00,140.9,141.08,140.74,140.97,52172.0,139.458,139.6362,139.2997,139.5273,52172.0
2023-09-21 15:40:00,140.98,141.16,140.92,141.06,47648.0,139.5372,139.7154,139.4778,139.6164,47648.0
2023-09-21 15:50:00,141.06,141.08,140.69,140.74,121105.0,139.6164,139.6362,139.2502,139.2997,121105.0
2023-09-22 09:30:00,142.13,142.45,141.71,141.77,53482.0,140.6754,140.9922,140.2597,140.3191,53482.0
2023-09-22 09:40:00,141.82,142.58,141.57,142.53,40320.0,140.3686,141.1208,140.1212,141.0713,40320.0
2023-09-22 09:50:00,142.56,142.58,142.12,142.39,21323.0,141.101,141.1208,140.6655,140.9328,21323.0
2023-09-22 10:00:00,142.36,142.55,142.02,142.26,26818.0,140.9031,141.0911,140.5666,140.8041,26818.0
2023-09-22 10:10:00,142.29,142.29,141.77,142.1,25513.0,140.8338,140.8338,140.3191,140.6457,25513.0
2023-09-22 10:20:00,142.08,142.37,141.99,142.37,21102.0,140.626,140.913,140.5369,140.913,21102.0
2023-09-22 10:30:00,142.38,143.25,142.38,143.07,21404.0,140.9229,141.784,140.9229,141.6058,21404.0
2023-09-22 10:40:00,143.08,143.18,142.94,143.01,9722.0,141.6157,141.7147,141.4772,141.5464,9722.0
2023-09-22 10:50:00,143.01,143.17,142.83,143.05,21847.0,141.5464,141.7048,141.3683,141.586,21847.0
2023-09-22 11:00:00,143.05,143.25,142.84,142.84,20224.0,141.586,141.784,141.3782,141.3782,20224.0
2023-09-22 11:10:00,142.85,143.15,142.75,143.0,13833.0,141.3881,141.685,141.2891,141.5365,13833.0
2023-09-22 11:20:00,142.99,143.11,142.83,143.11,7584.0,141.5266,141.6454,141.3683,141.6454,7584.0
2023-09-22 11:30:00,143.09,143.35,143.05,143.35,8990.0,141.6256,141.883,141.586,141.883,8990.0
2023-09-22 11:40:00,143.37,143.37,142.98,142.98,6823.0,141.9028,141.9028,141.5167,141.5167,6823.0
2023-09-22 11:50:00,143.06,143.14,142.85,142.85,9050.0,141.5959,141.6751,141.3881,141.3881,9050.0
2023-09-22 12:00:00,142.78,143.0,142.77,142.99,5362.0,141.3188,141.5365,141.3089,141.5266,5362.0
2023-09-22 12:10:00,142.99,143.23,142.95,143.21,9263.0,141.5266,141.7642,141.4871,141.7444,9263.0
2023-09-22 12:20:00,143.25,143.26,143.04,143.09,4904.0,141.784,141.7939,141.5761,141.6256,4904.0
2023-09-22 12:30:00,143.09,143.19,143.01,143.15,9642.0,141.6256,141.7246,141.5464,141.685,9642.0
2023-09-22 12:40:00,143.2,143.26,143.04,143.04,7405.0,141.7345,141.7939,141.5761,141.5761,7405.0
2023-09-22 12:50:00,143.05,143.26,143.03,143.11,9434.0,141.586,141.7939,141.5662,141.6454,9434.0
2023-09-22 13:00:00,143.13,143.15,142.99,143.01,8154.0,141.6652,141.685,141.5266,141.5464,8154.0
2023-09-22 13:10:00,143.01,143.13,142.8,142.8,12763.0,141.5464,141.6652,141.3386,141.3386,12763.0
2023-09-22 13:20:00,142.77,142.77,142.49,142.63,28671.0,141.3089,141.3089,141.0318,141.1703,28671.0
2023-09-22 13:30:00,142.6,142.65,142.31,142.44,14933.0,141.1406,141.1901,140.8536,140.9823,14933.0
2023-09-22 13:40:00,142.45,142.5,142.25,142.35,7924.0,140.9922,141.0417,140.7942,140.8932,7924.0
2023-09-22 13:50:00,142.38,142.5,142.28,142.28,19318.0,140.9229,141.0417,140.8239,140.8239,19318.0
2023-09-22 14:00:00,142.3,142.37,142.11,142.17,18984.0,140.8437,140.913,140.6556,140.715,18984.0
2023-09-22 14:10:00,142.14,142.14,141.64,141.78,15465.0,140.6853,140.6853,140.1905,140.329,15465.0
2023-09-22 14:20:00,141.8,142.22,141.8,142.0,14291.0,140.3488,140.7645,140.3488,140.5468,14291.0
2023-09-22 14:30:00,142.02,142.09,141.87,141.96,21068.0,140.5666,140.6359,140.4181,140.5072,21068.0
2023-09-22 14:40:00,141.95,142.04,141.8,142.02,12709.0,140.4973,140.5864,140.3488,140.5666,12709.0
2023-09-22 14:50:00,142.04,142.07,141.91,142.0,19928.0,140.5864,140.6161,140.4577,140.5468,19928.0
2023-09-22 15:00:00,141.97,142.77,141.94,142.74,38750.0,140.5171,141.3089,140.4874,141.2792,38750.0
2023-09-22 15:10:00,142.75,142.78,142.57,142.72,37018.0,141.2891,141.3188,141.1109,141.2594,37018.0
2023-09-22 15:20:00,142.74,142.98,142.63,142.67,35724.0,141.2792,141.5167,141.1703,141.2099,35724.0
2023-09-22 15:30:00,142.69,142.79,142.46,142.57,52231.0,141.2297,141.3287,141.0021,141.1109,52231.0
2023-09-22 15:40:00,142.57,142.6,142.0,142.06,65438.0,141.1109,141.1406,140.5468,140.6062,65438.0
2023-09-22 15:50:00,142.05,142.06,141.71,141.98,167678.0,140.5963,140.6062,140.2597,140.527,167678.0
2023-09-25 09:30:00,141.33,141.77,140.69,141.77,59296.0,139.8836,140.3191,139.2502,140.3191,59296.0
2023-09-25 09:40:00,141.79,142.81,141.79,142.53,33338.0,140.3389,141.3485,140.3389,141.0713,33338.0
2023-09-25 09:50:00,142.5,142.8,142.24,142.36,26321.0,141.0417,141.3386,140.7843,140.9031,26321.0
2023-09-25 10:00:00,142.35,142.42,141.76,141.89,19892.0,140.8932,140.9625,140.3092,140.4379,19892.0
2023-09-25 10:10:00,141.9,142.47,141.84,142.17,15916.0,140.4478,141.012,140.3884,140.715,15916.0
2023-09-25 10:20:00,142.15,142.35,141.84,141.94,24024.0,140.6952,140.8932,140.3884,140.4874,24024.0
2023-09-25 10:30:00,141.93,142.19,141.8,141.88,10017.0,140.4775,140.7348,140.3488,140.428,10017.0
2023-09-25 10:40:00,141.93,142.15,141.78,142.11,14361.0,140.4775,140.6952,140.329,140.6556,14361.0
2023-09-25 10:50:00,142.03,142.03,141.78,141.78,12984.0,140.5765,140.5765,140.329,140.329,12984.0
2023-09-25 11:00:00,141.84,142.35,141.81,142.33,20197.0,140.3884,140.8932,140.3587,140.8734,20197.0
2023-09-25 11:10:00,142.34,142.98,142.29,142.9,36376.0,140.8833,141.5167,140.8338,141.4376,36376.0
2023-09-25 11:20:00,142.89,142.96,142.72,142.73,25699.0,141.4277,141.4969,141.2594,141.2693,25699.0
2023-09-25 11:30:00,142.77,142.88,142.72,142.78,18460.0,141.3089,141.4178,141.2594,141.3188,18460.0
2023-09-25 11:40:00,142.78,143.0,142.68,142.68,34900.0,141.3188,141.5365,141.2198,141.2198,34900.0
2023-09-25 11:50:00,142.68,142.76,142.5,142.55,32291.0,141.2198,141.299,141.0417,141.0911,32291.0
2023-09-25 12:00:00,142.55,142.6,142.33,142.5,29814.0,141.0911,141.1406,140.8734,141.0417,29814.0
2023-09-25 12:10:00,142.48,143.01,142.48,142.98,16535.0,141.0219,141.5464,141.0219,141.5167,16535.0
2023-09-25 12:20:00,142.97,143.11,142.9,143.01,17681.0,141.5068,141.6454,141.4376,141.5464,17681.0
2023-09-25 12:30:00,143.02,143.05,142.51,142.53,11734.0,141.5563,141.586,141.0516,141.0713,11734.0
2023-09-25 12:40:00,142.47,142.58,142.39,142.43,7084.0,141.012,141.1208,140.9328,140.9724,7084.0
2023-09-25 12:50:00,142.42,142.44,142.19,142.27,6920.0,140.9625,140.9823,140.7348,140.814,6920.0
2023-09-25 13:00:00,142.3,142.63,142.3,142.62,7541.0,140.8437,141.1703,140.8437,141.1604,7541.0
2023-09-25 13:10:00,142.63,142.77,142.58,142.59,8300.0,141.1703,141.3089,141.1208,141.1307,8300.0
2023-09-25 13:20:00,142.59,142.63,142.32,142.45,15820.0,141.1307,141.1703,140.8635,140.9922,15820.0
2023-09-25 13:30:00,142.48,142.51,142.35,142.51,7142.0,141.0219,141.0516,140.8932,141.0516,7142.0
2023-09-25 13:40:00,142.49,142.49,142.12,142.26,7300.0,141.0318,141.0318,140.6655,140.8041,7300.0
2023-09-25 13:50:00,142.29,142.46,142.29,142.45,7462.0,140.8338,141.0021,140.8338,140.9922,7462.0
2023-09-25 14:00:00,142.45,142.54,142.38,142.4,12800.0,140.9922,141.0812,140.9229,140.9427,12800.0
2023-09-25 14:10:00,142.31,142.4,142.3,142.36,2628.0,140.8536,140.9427,140.8437,140.9031,2628.0
2023-09-25 14:20:00,142.42,142.43,142.22,142.27,3600.0,140.9625,140.9724,140.7645,140.814,3600.0
2023-09-25 14:30:00,142.17,142.49,142.17,142.42,4415.0,140.715,141.0318,140.715,140.9625,4415.0
2023-09-25 14:40:00,142.47,142.51,142.22,142.22,9582.0,141.012,141.0516,140.7645,140.7645,9582.0
2023-09-25 14:50:00,142.18,142.3,142.04,142.1,4400.0,140.7249,140.8437,140.5864,140.6457,4400.0
2023-09-25 15:00:00,142.06,142.15,141.77,141.79,15064.0,140.6062,140.6952,140.3191,140.3389,15064.0
2023-09-25 15:10:00,141.77,142.32,141.77,142.32,20151.0,140.3191,140.8635,140.3191,140.8635,20151.0
2023-09-25 15:20:00,142.31,142.36,142.1,142.27,23883.0,140.8536,140.9031,140.6457,140.814,23883.0
2023-09-25 15:30:00,142.26,142.48,142.15,142.48,45491.0,140.8041,141.0219,140.6952,141.0219,45491.0
2023-09-25 15:40:00,142.48,142.48,142.23,142.43,39834.0,141.0219,141.0219,140.7744,140.9724,39834.0
2023-09-25 15:50:00,142.43,142.99,142.25,142.97,235233.0,140.9724,141.5266,140.7942,141.5068,235233.0
2023-09-26 09:30:00,141.89,141.92,141.08,141.7,69334.0,140.4379,140.4676,139.6362,140.2498,69334.0
2023-09-26 09:40:00,141.63,142.04,141.46,141.47,30693.0,140.1806,140.5864,140.0123,140.0222,30693.0
2023-09-26 09:50:00,141.47,141.52,141.23,141.38,27187.0,140.0222,140.0717,139.7847,139.9331,27187.0
2023-09-26 10:00:00,141.32,141.65,141.22,141.48,30353.0,139.8737,140.2004,139.7748,140.0321,30353.0
2023-09-26 10:10:00,141.51,141.77,141.12,141.14,16753.0,140.0618,140.3191,139.6758,139.6956,16753.0
2023-09-26 10:20:00,141.15,141.82,141.11,141.81,23888.0,139.7055,140.3686,139.6659,140.3587,23888.0
2023-09-26 10:30:00,141.79,142.18,141.77,142.03,20772.0,140.3389,140.7249,140.3191,140.5765,20772.0
2023-09-26 10:40:00,141.97,142.39,141.88,141.88,19722.0,140.5171,140.9328,140.428,140.428,19722.0
2023-09-26 10:50:00,141.94,141.94,141.42,141.68,15837.0,140.4874,140.4874,139.9727,140.23,15837.0
2023-09-26 11:00:00,141.67,141.77,141.48,141.57,8920.0,140.2201,140.3191,140.0321,140.1212,8920.0
2023-09-26 11:10:00,141.5,141.57,141.38,141.41,7015.0,140.0519,140.1212,139.9331,139.9628,7015.0
2023-09-26 11:20:00,141.4,141.44,141.12,141.12,8223.0,139.9529,139.9925,139.6758,139.6758,8223.0
2023-09-26 11:30:00,141.1,141.49,141.04,141.48,17617.0,139.656,140.042,139.5966,140.0321,17617.0
2023-09-26 11:40:00,141.38,141.58,141.34,141.46,11000.0,139.9331,140.1311,139.8935,140.0123,11000.0
2023-09-26 11:50:00,141.43,141.43,141.05,141.13,12489.0,139.9826,139.9826,139.6065,139.6857,12489.0
2023-09-26 12:00:00,141.16,141.23,140.98,141.21,17619.0,139.7154,139.7847,139.5372,139.7649,17619.0
2023-09-26 12:10:00,141.21,141.46,141.21,141.25,20060.0,139.7649,140.0123,139.7649,139.8044,20060.0
2023-09-26 12:20:00,141.25,141.45,141.21,141.34,36000.0,139.8044,140.0024,139.7649,139.8935,36000.0
2023-09-26 12:30:00,141.36,141.46,141.28,141.4,30742.0,139.9133,140.0123,139.8341,139.9529,30742.0
2023-09-26 12:40:00,141.4,141.49,141.26,141.41,7761.0,139.9529,140.042,139.8143,139.9628,7761.0
2023-09-26 12:50:00,141.4,141.54,141.27,141.27,6894.0,139.9529,140.0915,139.8242,139.8242,6894.0
2023-09-26 13:00:00,141.28,141.48,141.16,141.46,20555.0,139.8341,140.0321,139.7154,140.0123,20555.0
2023-09-26 13:10:00,141.49,141.6,141.35,141.37,5340.0,140.042,140.1509,139.9034,139.9232,5340.0
2023-09-26 13:20:00,141.41,141.41,141.15,141.17,5724.0,139.9628,139.9628,139.7055,139.7253,5724.0
2023-09-26 13:30:00,141.15,141.28,140.83,140.86,10743.0,139.7055,139.8341,139.3887,139.4184,10743.0
2023-09-26 13:40:00,140.92,140.92,140.76,140.77,9748.0,139.4778,139.4778,139.3195,139.3294,9748.0
2023-09-26 13:50:00,140.81,141.3,140.81,141.27,12283.0,139.369,139.8539,139.369,139.8242,12283.0
2023-09-26 14:00:00,141.25,141.26,141.03,141.03,8920.0,139.8044,139.8143,139.5867,139.5867,8920.0
2023-09-26 14:10:00,141.02,141.07,140.67,140.67,7517.0,139.5768,139.6263,139.2304,139.2304,7517.0
2023-09-26 14:20:00,140.7,141.06,140.7,140.8,6025.0,139.2601,139.6164,139.2601,139.3591,6025.0
2023-09-26 14:30:00,140.8,140.94,140.64,140.65,9389.0,139.3591,139.4976,139.2007,139.2106,9389.0
2023-09-26 14:40:00,140.61,140.72,140.56,140.64,4700.0,139.171,139.2799,139.1215,139.2007,4700.0
2023-09-26 14:50:00,140.73,140.75,140.57,140.71,9984.0,139.2898,139.3096,139.1314,139.27,9984.0
2023-09-26 15:00:00,140.73,140.74,140.48,140.59,8798.0,139.2898,139.2997,139.0423,139.1512,8798.0
2023-09-26 15:10:00,140.58,140.61,140.22,140.27,11441.0,139.1413,139.171,138.785,138.8345,11441.0
2023-09-26 15:20:00,140.27,140.34,140.15,140.22,22562.0,138.8345,138.9038,138.7157,138.785,22562.0
2023-09-26 15:30:00,140.24,140.34,140.11,140.24,12997.0,138.8048,138.9038,138.6761,138.8048,12997.0
2023-09-26 15:40:00,140.24,140.51,140.24,140.35,33219.0,138.8048,139.072,138.8048,138.9137,33219.0
2023-09-26 15:50:00,140.35,140.77,140.23,140.71,143668.0,138.9137,139.3294,138.7949,139.27,143668.0
2023-09-27 09:30:00,141.85,142.24,141.75,141.84,39993.0,140.3983,140.7843,140.2993,140.3884,39993.0
2023-09-27 09:40:00,141.84,142.11,141.6,141.79,24433.0,140.3884,140.6556,140.1509,140.3389,24433.0
2023-09-27 09:50:00,141.83,142.19,141.71,141.8,19357.0,140.3785,140.7348,140.2597,140.3488,19357.0
2023-09-27 10:00:00,141.88,141.97,141.35,141.48,29495.0,140.428,140.5171,139.9034,140.0321,29495.0
2023-09-27 10:10:00,141.38,141.66,141.32,141.66,17222.0,139.9331,140.2103,139.8737,140.2103,17222.0
2023-09-27 10:20:00,141.68,142.13,141.65,142.09,35168.0,140.23,140.6754,140.2004,140.6359,35168.0
2023-09-27 10:30:00,142.08,142.15,141.71,141.71,29141.0,140.626,140.6952,140.2597,140.2597,29141.0
2023-09-27 10:40:00,141.72,141.89,141.5,141.78,17546.0,140.2696,140.4379,140.0519,140.329,17546.0
2023-09-27 10:50:00,141.66,141.66,141.06,141.1,12821.0,140.2103,140.2103,139.6164,139.656,12821.0
2023-09-27 11:00:00,141.1,141.86,141.1,141.86,18742.0,139.656,140.4082,139.656,140.4082,18742.0
2023-09-27 11:10:00,141.84,141.92,141.53,141.53,20330.0,140.3884,140.4676,140.0816,140.0816,20330.0
2023-09-27 11:20:00,141.5,141.78,141.46,141.64,13220.0,140.0519,140.329,140.0123,140.1905,13220.0
2023-09-27 11:30:00,141.69,141.69,141.19,141.27,25704.0,140.2399,140.2399,139.7451,139.8242,25704.0
2023-09-27 11:40:00,141.29,141.31,140.69,140.89,27540.0,139.844,139.8638,139.2502,139.4481,27540.0
2023-09-27 11:50:00,140.9,140.98,140.71,140.75,12215.0,139.458,139.5372,139.27,139.3096,12215.0
2023-09-27 12:00:00,140.67,140.67,140.27,140.28,17481.0,139.2304,139.2304,138.8345,138.8444,17481.0
2023-09-27 12:10:00,140.29,140.39,140.1,140.18,17824.0,138.8543,138.9532,138.6662,138.7454,17824.0
2023-09-27 12:20:00,140.16,140.34,140.13,140.31,13223.0,138.7256,138.9038,138.6959,138.8741,13223.0
2023-09-27 12:30:00,140.34,140.49,140.3,140.35,18990.0,138.9038,139.0522,138.8642,138.9137,18990.0
2023-09-27 12:40:00,140.34,140.62,140.31,140.61,8903.0,138.9038,139.1809,138.8741,139.171,8903.0
2023-09-27 12:50:00,140.57,140.57,140.21,140.28,6032.0,139.1314,139.1314,138.7751,138.8444,6032.0
2023-09-27 13:00:00,140.28,140.64,140.28,140.58,8400.0,138.8444,139.2007,138.8444,139.1413,8400.0
2023-09-27 13:10:00,140.57,140.63,140.2,140.32,24497.0,139.1314,139.1908,138.7652,138.884,24497.0
2023-09-27 13:20:00,140.38,140.38,140.11,140.13,13964.0,138.9434,138.9434,138.6761,138.6959,13964.0
2023-09-27 13:30:00,140.1,140.25,140.1,140.16,8794.0,138.6662,138.8147,138.6662,138.7256,8794.0
2023-09-27 13:40:00,140.1,140.1,139.76,140.1,17139.0,138.6662,138.6662,138.3297,138.6662,17139.0
2023-09-27 13:50:00,140.09,140.39,140.04,140.35,6441.0,138.6563,138.9532,138.6068,138.9137,6441.0
2023-09-27 14:00:00,140.37,140.42,140.24,140.27,6200.0,138.9335,138.9829,138.8048,138.8345,6200.0
2023-09-27 14:10:00,140.25,140.55,140.22,140.43,8450.0,138.8147,139.1116,138.785,138.9928,8450.0
2023-09-27 14:20:00,140.43,141.02,140.43,141.02,12134.0,138.9928,139.5768,138.9928,139.5768,12134.0
2023-09-27 14:30:00,141.03,141.79,141.03,141.79,20837.0,139.5867,140.3389,139.5867,140.3389,20837.0
2023-09-27 14:40:00,141.79,141.99,141.6,141.74,33710.0,140.3389,140.5369,140.1509,140.2894,33710.0
2023-09-27 14:50:00,141.72,141.95,141.61,141.87,20518.0,140.2696,140.4973,140.1608,140.4181,20518.0
2023-09-27 15:00:00,141.84,142.59,141.8,142.49,38986.0,140.3884,141.1307,140.3488,141.0318,38986.0
2023-09-27 15:10:00,142.49,142.92,142.13,142.2,45586.0,141.0318,141.4574,140.6754,140.7447,45586.0
2023-09-27 15:20:00,142.28,142.36,142.14,142.22,27440.0,140.8239,140.9031,140.6853,140.7645,27440.0
2023-09-27 15:30:00,142.25,142.27,141.79,141.87,30423.0,140.7942,140.814,140.3389,140.4181,30423.0
2023-09-27 15:40:00,141.85,141.86,141.5,141.68,45883.0,140.3983,140.4082,140.0519,140.23,45883.0
2023-09-27 15:50:00,141.69,142.05,141.69,141.96,158200.0,140.2399,140.5963,140.2399,140.5072,158200.0
2023-09-28 09:30:00,141.64,141.78,141.09,141.64,49135.0,140.1905,140.329,139.6461,140.1905,49135.0
2023-09-28 09:40:00,141.73,142.21,141.6,141.94,48076.0,140.2795,140.7546,140.1509,140.4874,48076.0
2023-09-28 09:50:00,141.99,142.85,141.99,142.85,28985.0,140.5369,141.3881,140.5369,141.3881,28985.0
2023-09-28 10:00:00,142.85,143.33,142.8,143.3,40435.0,141.3881,141.8632,141.3386,141.8335,40435.0
2023-09-28 10:10:00,143.19,143.31,142.52,142.9,46915.0,141.7246,141.8434,141.0615,141.4376,46915.0
2023-09-28 10:20:00,142.93,143.07,142.67,142.83,22716.0,141.4673,141.6058,141.2099,141.3683,22716.0
2023-09-28 10:30:00,142.86,142.9,142.29,142.9,20604.0,141.398,141.4376,140.8338,141.4376,20604.0
2023-09-28 10:40:00,142.98,143.63,142.82,143.58,18452.0,141.5167,142.1601,141.3584,142.1106,18452.0
2023-09-28 10:50:00,143.63,143.66,143.41,143.57,27197.0,142.1601,142.1898,141.9423,142.1007,27197.0
2023-09-28 11:00:00,143.62,143.73,143.34,143.57,33447.0,142.1502,142.2591,141.8731,142.1007,33447.0
2023-09-28 11:10:00,143.59,143.63,143.36,143.51,17262.0,142.1205,142.1601,141.8929,142.0413,17262.0
2023-09-28 11:20:00,143.51,144.15,143.51,144.12,35669.0,142.0413,142.6748,142.0413,142.6451,35669.0
2023-09-28 11:30:00,144.17,144.69,144.14,144.59,50513.0,142.6946,143.2092,142.6649,143.1103,50513.0
2023-09-28 11:40:00,144.6,145.01,144.59,144.99,31029.0,143.1202,143.526,143.1103,143.5062,31029.0
2023-09-28 11:50:00,145.0,145.48,145.0,145.48,76354.0,143.5161,143.9912,143.5161,143.9912,76354.0
2023-09-28 12:00:00,145.48,145.55,144.98,144.99,51264.0,143.9912,144.0604,143.4963,143.5062,51264.0
2023-09-28 12:10:00,144.98,145.29,144.96,145.21,41811.0,143.4963,143.8031,143.4765,143.7239,41811.0
2023-09-28 12:20:00,145.21,145.65,145.13,145.57,63828.0,143.7239,144.1594,143.6447,144.0802,63828.0
2023-09-28 12:30:00,145.59,145.61,145.2,145.23,16887.0,144.1,144.1198,143.714,143.7437,16887.0
2023-09-28 12:40:00,145.26,145.34,144.94,144.94,14838.0,143.7734,143.8526,143.4567,143.4567,14838.0
2023-09-28 12:50:00,144.95,145.11,144.7,144.82,23366.0,143.4666,143.6249,143.2191,143.3379,23366.0
2023-09-28 13:00:00,144.83,145.06,144.59,144.95,29181.0,143.3478,143.5755,143.1103,143.4666,29181.0
2023-09-28 13:10:00,145.0,145.04,144.82,144.82,19317.0,143.5161,143.5557,143.3379,143.3379,19317.0
2023-09-28 13:20:00,144.87,145.08,144.61,144.63,16260.0,143.3874,143.5953,143.1301,143.1499,16260.0
2023-09-28 13:30:00,144.64,144.67,144.27,144.3,25914.0,143.1598,143.1894,142.7935,142.8232,25914.0
2023-09-28 13:40:00,144.27,144.49,144.01,144.42,14425.0,142.7935,143.0113,142.5362,142.942,14425.0
2023-09-28 13:50:00,144.42,144.54,144.31,144.33,8420.0,142.942,143.0608,142.8331,142.8529,8420.0
2023-09-28 14:00:00,144.33,144.4,144.11,144.32,8470.0,142.8529,142.9222,142.6352,142.843,8470.0
2023-09-28 14:10:00,144.26,144.72,144.19,144.57,16718.0,142.7836,143.2389,142.7144,143.0905,16718.0
2023-09-28 14:20:00,144.57,144.68,144.51,144.58,9660.0,143.0905,143.1993,143.0311,143.1004,9660.0
2023-09-28 14:30:00,144.55,144.6,143.79,144.16,21666.0,143.0707,143.1202,142.3185,142.6847,21666.0
2023-09-28 14:40:00,144.19,144.31,143.99,144.01,8838.0,142.7144,142.8331,142.5164,142.5362,8838.0
2023-09-28 14:50:00,144.01,144.19,143.8,144.19,19625.0,142.5362,142.7144,142.3284,142.7144,19625.0
2023-09-28 15:00:00,144.19,144.44,144.15,144.42,30313.0,142.7144,142.9618,142.6748,142.942,30313.0
2023-09-28 15:10:00,144.48,145.09,144.43,144.97,32856.0,143.0014,143.6051,142.9519,143.4864,32856.0
2023-09-28 15:20:00,144.96,145.21,144.94,145.14,30387.0,143.4765,143.7239,143.4567,143.6546,30387.0
2023-09-28 15:30:00,145.14,145.18,144.29,144.32,36670.0,143.6546,143.6942,142.8133,142.843,36670.0
2023-09-28 15:40:00,144.3,144.56,144.27,144.3,42065.0,142.8232,143.0806,142.7935,142.8232,42065.0
2023-09-28 15:50:00,144.27,144.53,144.24,144.28,126523.0,142.7935,143.0509,142.7638,142.8034,126523.0
2023-09-29 09:30:00,146.47,146.79,146.0,146.21,55801.0,144.971,145.2878,144.5058,144.7137,55801.0
2023-09-29 09:40:00,146.08,146.85,145.87,146.63,53285.0,144.585,145.3471,144.3772,145.1294,53285.0
2023-09-29 09:50:00,146.58,146.9,146.57,146.72,11512.0,145.0799,145.3966,145.07,145.2185,11512.0
2023-09-29 10:00:00,146.75,146.92,146.45,146.61,20796.0,145.2482,145.4164,144.9512,145.1096,20796.0
2023-09-29 10:10:00,146.61,146.88,146.33,146.51,24852.0,145.1096,145.3768,144.8325,145.0106,24852.0
2023-09-29 10:20:00,146.52,146.57,145.83,145.9,86924.0,145.0205,145.07,144.3376,144.4069,86924.0
2023-09-29 10:30:00,145.9,146.42,145.9,146.34,19873.0,144.4069,144.9215,144.4069,144.8424,19873.0
2023-09-29 10:40:00,146.37,146.54,146.2,146.54,11513.0,144.872,145.0403,144.7038,145.0403,11513.0
2023-09-29 10:50:00,146.52,146.74,146.15,146.19,11286.0,145.0205,145.2383,144.6543,144.6939,11286.0
2023-09-29 11:00:00,146.26,146.29,146.06,146.26,16787.0,144.7632,144.7929,144.5652,144.7632,16787.0
2023-09-29 11:10:00,146.28,146.35,145.86,146.03,14332.0,144.783,144.8523,144.3673,144.5355,14332.0
2023-09-29 11:20:00,146.08,146.39,145.75,145.76,11763.0,144.585,144.8918,144.2584,144.2683,11763.0
2023-09-29 11:30:00,145.73,145.86,145.48,145.59,10641.0,144.2386,144.3673,143.9912,144.1,10641.0
2023-09-29 11:40:00,145.58,145.71,145.34,145.43,18484.0,144.0901,144.2188,143.8526,143.9417,18484.0
2023-09-29 11:50:00,145.42,145.68,145.21,145.6,15809.0,143.9318,144.1891,143.7239,144.1099,15809.0
2023-09-29 12:00:00,145.59,145.77,145.46,145.67,10576.0,144.1,144.2782,143.9714,144.1792,10576.0
2023-09-29 12:10:00,145.64,145.71,145.24,145.57,20631.0,144.1495,144.2188,143.7536,144.0802,20631.0
2023-09-29 12:20:00,145.62,145.84,145.61,145.68,7800.0,144.1297,144.3475,144.1198,144.1891,7800.0
2023-09-29 12:30:00,145.65,145.72,145.49,145.52,7600.0,144.1594,144.2287,144.0011,144.0307,7600.0
2023-09-29 12:40:00,145.53,145.7,145.11,145.19,12632.0,144.0406,144.2089,143.6249,143.7041,12632.0
2023-09-29 12:50:00,145.17,145.24,145.0,145.09,13856.0,143.6843,143.7536,143.5161,143.6051,13856.0
2023-09-29 13:00:00,145.1,145.1,144.58,144.7,11421.0,143.615,143.615,143.1004,143.2191,11421.0
2023-09-29 13:10:00,144.76,144.83,144.56,144.71,14338.0,143.2785,143.3478,143.0806,143.229,14338.0
2023-09-29 13:20:00,144.7,145.06,144.7,145.05,10120.0,143.2191,143.5755,143.2191,143.5656,10120.0
2023-09-29 13:30:00,145.04,145.19,144.95,145.01,6604.0,143.5557,143.7041,143.4666,143.526,6604.0
2023-09-29 13:40:00,145.02,145.2,144.79,144.8,10776.0,143.5359,143.714,143.3082,143.3181,10776.0
2023-09-29 13:50:00,144.84,144.91,144.49,144.49,8780.0,143.3577,143.427,143.0113,143.0113,8780.0
2023-09-29 14:00:00,144.56,144.87,144.47,144.62,13019.0,143.0806,143.3874,142.9915,143.14,13019.0
2023-09-29 14:10:00,144.65,144.84,144.6,144.7,9266.0,143.1697,143.3577,143.1202,143.2191,9266.0
2023-09-29 14:20:00,144.69,145.06,144.59,144.64,21731.0,143.2092,143.5755,143.1103,143.1598,21731.0
2023-09-29 14:30:00,144.64,144.93,144.6,144.9,12909.0,143.1598,143.4468,143.1202,143.4171,12909.0
2023-09-29 14:40:00,144.9,145.39,144.9,145.15,13747.0,143.4171,143.9021,143.4171,143.6645,13747.0
2023-09-29 14:50:00,145.14,145.53,145.1,145.53,16122.0,143.6546,144.0406,143.615,144.0406,16122.0
2023-09-29 15:00:00,145.53,145.59,145.07,145.21,17642.0,144.0406,144.1,143.5854,143.7239,17642.0
2023-09-29 15:10:00,145.1,145.48,145.1,145.31,22053.0,143.615,143.9912,143.615,143.8229,22053.0
2023-09-29 15:20:00,145.28,145.31,145.05,145.22,25844.0,143.7932,143.8229,143.5656,143.7338,25844.0
2023-09-29 15:30:00,145.18,145.22,145.02,145.21,21922.0,143.6942,143.7338,143.5359,143.7239,21922.0
2023-09-29 15:40:00,145.17,145.28,144.93,145.26,44757.0,143.6843,143.7932,143.4468,143.7734,44757.0
2023-09-29 15:50:00,145.25,145.65,144.77,145.03,160854.0,143.7635,144.1594,143.2884,143.5458,160854.0
2023-10-02 09:30:00,145.28,146.71,145.19,146.69,44567.0,143.7932,145.2086,143.7041,145.1888,44567.0
2023-10-02 09:40:00,146.73,146.8,146.28,146.33,35404.0,145.2284,145.2976,144.783,144.8325,35404.0
2023-10-02 09:50:00,146.36,146.59,146.11,146.4,26361.0,144.8622,145.0898,144.6147,144.9017,26361.0
2023-10-02 10:00:00,146.27,147.09,146.26,146.64,50399.0,144.7731,145.5847,144.7632,145.1393,50399.0
2023-10-02 10:10:00,146.65,146.74,146.23,146.33,21325.0,145.1492,145.2383,144.7335,144.8325,21325.0
2023-10-02 10:20:00,146.36,146.48,145.9,145.98,27994.0,144.8622,144.9809,144.4069,144.486,27994.0
2023-10-02 10:30:00,145.97,146.23,145.68,146.01,32967.0,144.4761,144.7335,144.1891,144.5157,32967.0
2023-10-02 10:40:00,146.01,146.21,145.73,146.18,21192.0,144.5157,144.7137,144.2386,144.684,21192.0
2023-10-02 10:50:00,146.2,146.45,145.85,145.89,19299.0,144.7038,144.9512,144.3574,144.397,19299.0
2023-10-02 11:00:00,145.89,146.45,145.86,146.19,17457.0,144.397,144.9512,144.3673,144.6939,17457.0
2023-10-02 11:10:00,146.19,146.86,146.18,146.81,20024.0,144.6939,145.357,144.684,145.3075,20024.0
2023-10-02 11:20:00,146.87,147.25,146.79,147.19,53738.0,145.3669,145.743,145.2878,145.6837,53738.0
2023-10-02 11:30:00,147.21,147.27,146.49,146.58,14255.0,145.7035,145.7628,144.9908,145.0799,14255.0
2023-10-02 11:40:00,146.62,146.69,146.04,146.07,18429.0,145.1195,145.1888,144.5454,144.5751,18429.0
2023-10-02 11:50:00,146.1,146.31,145.75,145.94,24042.0,144.6048,144.8127,144.2584,144.4465,24042.0
2023-10-02 12:00:00,145.91,145.97,145.5,145.58,18098.0,144.4168,144.4761,144.011,144.0901,18098.0
2023-10-02 12:10:00,145.56,146.03,145.5,145.73,12937.0,144.0703,144.5355,144.011,144.2386,12937.0
2023-10-02 12:20:00,145.74,145.92,145.62,145.67,8115.0,144.2485,144.4267,144.1297,144.1792,8115.0
2023-10-02 12:30:00,145.66,145.89,145.57,145.72,15525.0,144.1693,144.397,144.0802,144.2287,15525.0
2023-10-02 12:40:00,145.72,145.72,145.37,145.37,12500.0,144.2287,144.2287,143.8823,143.8823,12500.0
2023-10-02 12:50:00,145.41,145.6,145.34,145.55,15463.0,143.9219,144.1099,143.8526,144.0604,15463.0
2023-10-02 13:00:00,145.52,145.71,145.38,145.5,10957.0,144.0307,144.2188,143.8922,144.011,10957.0
2023-10-02 13:10:00,145.46,145.67,145.29,145.58,12724.0,143.9714,144.1792,143.8031,144.0901,12724.0
2023-10-02 13:20:00,145.67,145.82,145.65,145.77,7150.0,144.1792,144.3277,144.1594,144.2782,7150.0
2023-10-02 13:30:00,145.86,145.9,145.63,145.65,8352.0,144.3673,144.4069,144.1396,144.1594,8352.0
2023-10-02 13:40:00,145.74,145.91,145.73,145.8,8932.0,144.2485,144.4168,144.2386,144.3079,8932.0
2023-10-02 13:50:00,145.8,145.99,145.73,145.75,6105.0,144.3079,144.4959,144.2386,144.2584,6105.0
2023-10-02 14:00:00,145.72,145.78,145.0,145.03,41693.0,144.2287,144.2881,143.5161,143.5458,41693.0
2023-10-02 14:10:00,145.02,145.78,145.02,145.39,27501.0,143.5359,144.2881,143.5359,143.9021,27501.0
2023-10-02 14:20:00,145.4,145.4,144.94,144.95,27879.0,143.912,143.912,143.4567,143.4666,27879.0
2023-10-02 14:30:00,144.93,145.02,144.79,144.8,19830.0,143.4468,143.5359,143.3082,143.3181,19830.0
2023-10-02 14:40:00,144.79,144.94,144.59,144.94,15854.0,143.3082,143.4567,143.1103,143.4567,15854.0
2023-10-02 14:50:00,144.94,145.17,144.88,145.08,15290.0,143.4567,143.6843,143.3973,143.5953,15290.0
2023-10-02 15:00:00,145.07,145.12,144.68,145.11,18347.0,143.5854,143.6348,143.1993,143.6249,18347.0
2023-10-02 15:10:00,145.09,145.25,144.89,145.07,17821.0,143.6051,143.7635,143.4072,143.5854,17821.0
2023-10-02 15:20:00,145.05,145.5,145.01,145.4,18294.0,143.5656,144.011,143.526,143.912,18294.0
2023-10-02 15:30:00,145.37,145.71,145.34,145.57,27813.0,143.8823,144.2188,143.8526,144.0802,27813.0
2023-10-02 15:40:00,145.58,145.79,145.51,145.64,33483.0,144.0901,144.298,144.0209,144.1495,33483.0
2023-10-02 15:50:00,145.64,146.23,145.51,146.23,111638.0,144.1495,144.7335,144.0209,144.7335,111638.0
2023-10-03 09:30:00,145.2,146.27,145.19,146.05,38503.0,143.714,144.7731,143.7041,144.5553,38503.0
2023-10-03 09:40:00,146.02,146.38,145.82,146.35,17109.0,144.5256,144.8819,144.3277,144.8523,17109.0
2023-10-03 09:50:00,146.39,146.86,146.35,146.38,42347.0,144.8918,145.357,144.8523,144.8819,42347.0
2023-10-03 10:00:00,146.41,146.41,145.17,145.31,77510.0,144.9116,144.9116,143.6843,143.8229,77510.0
2023-10-03 10:10:00,145.32,145.81,144.83,145.0,31623.0,143.8328,144.3178,143.3478,143.5161,31623.0
2023-10-03 10:20:00,144.99,145.25,144.82,144.89,47164.0,143.5062,143.7635,143.3379,143.4072,47164.0
2023-10-03 10:30:00,144.86,145.25,144.54,144.56,25516.0,143.3775,143.7635,143.0608,143.0806,25516.0
2023-10-03 10:40:00,144.53,144.84,144.22,144.31,23270.0,143.0509,143.3577,142.7441,142.8331,23270.0
2023-10-03 10:50:00,144.27,144.34,143.76,143.77,20838.0,142.7935,142.8628,142.2888,142.2987,20838.0
2023-10-03 11:00:00,143.68,143.8,143.34,143.72,35772.0,142.2096,142.3284,141.8731,142.2492,35772.0
2023-10-03 11:10:00,143.78,143.93,143.65,143.9,17060.0,142.3086,142.457,142.1799,142.4273,17060.0
2023-10-03 11:20:00,143.89,144.09,143.82,143.98,13332.0,142.4174,142.6154,142.3481,142.5065,13332.0
2023-10-03 11:30:00,143.95,144.17,143.58,143.69,21558.0,142.4768,142.6946,142.1106,142.2195,21558.0
2023-10-03 11:40:00,143.74,143.94,143.74,143.93,12494.0,142.269,142.4669,142.269,142.457,12494.0
2023-10-03 11:50:00,143.85,143.87,143.4,143.66,16945.0,142.3778,142.3976,141.9324,142.1898,16945.0
2023-10-03 12:00:00,143.66,144.02,143.58,143.83,15175.0,142.1898,142.5461,142.1106,142.358,15175.0
2023-10-03 12:10:00,143.88,144.29,143.84,144.23,15070.0,142.4075,142.8133,142.3679,142.754,15070.0
2023-10-03 12:20:00,144.25,144.39,144.02,144.31,19679.0,142.7737,142.9123,142.5461,142.8331,19679.0
2023-10-03 12:30:00,144.28,144.35,144.05,144.24,9563.0,142.8034,142.8727,142.5758,142.7638,9563.0
2023-10-03 12:40:00,144.29,144.33,144.08,144.17,5600.0,142.8133,142.8529,142.6055,142.6946,5600.0
2023-10-03 12:50:00,144.1,144.21,143.98,144.09,13019.0,142.6253,142.7342,142.5065,142.6154,13019.0
2023-10-03 13:00:00,144.09,144.35,143.91,143.91,5875.0,142.6154,142.8727,142.4372,142.4372,5875.0
2023-10-03 13:10:00,143.9,143.9,143.52,143.57,11612.0,142.4273,142.4273,142.0512,142.1007,11612.0
2023-10-03 13:20:00,143.53,143.57,143.22,143.31,18511.0,142.0611,142.1007,141.7543,141.8434,18511.0
2023-10-03 13:30:00,143.28,143.32,143.1,143.14,14494.0,141.8137,141.8533,141.6355,141.6751,14494.0
2023-10-03 13:40:00,143.14,143.33,143.07,143.1,8291.0,141.6751,141.8632,141.6058,141.6355,8291.0
2023-10-03 13:50:00,143.06,143.11,142.87,143.0,6003.0,141.5959,141.6454,141.4079,141.5365,6003.0
2023-10-03 14:00:00,142.97,143.06,142.74,142.78,13749.0,141.5068,141.5959,141.2792,141.3188,13749.0
2023-10-03 14:10:00,142.81,142.82,142.45,142.63,26480.0,141.3485,141.3584,140.9922,141.1703,26480.0
2023-10-03 14:20:00,142.66,142.77,142.54,142.71,10919.0,141.2,141.3089,141.0812,141.2495,10919.0
2023-10-03 14:30:00,142.74,143.07,142.72,143.07,6909.0,141.2792,141.6058,141.2594,141.6058,6909.0
2023-10-03 14:40:00,143.05,143.11,142.98,143.07,3900.0,141.586,141.6454,141.5167,141.6058,3900.0
2023-10-03 14:50:00,143.08,143.13,142.69,142.75,14726.0,141.6157,141.6652,141.2297,141.2891,14726.0
2023-10-03 15:00:00,142.73,143.06,142.47,142.49,18117.0,141.2693,141.5959,141.012,141.0318,18117.0
2023-10-03 15:10:00,142.57,142.75,142.39,142.72,17338.0,141.1109,141.2891,140.9328,141.2594,17338.0
2023-10-03 15:20:00,142.72,142.81,142.37,142.38,24557.0,141.2594,141.3485,140.913,140.9229,24557.0
2023-10-03 15:30:00,142.42,142.47,142.18,142.31,19521.0,140.9625,141.012,140.7249,140.8536,19521.0
2023-10-03 15:40:00,142.31,142.77,142.31,142.75,48206.0,140.8536,141.3089,140.8536,141.2891,48206.0
2023-10-03 15:50:00,142.74,143.05,142.71,143.05,131821.0,141.2792,141.586,141.2495,141.586,131821.0
2023-10-04 09:30:00,144.08,144.35,143.6,144.31,31546.0,142.6055,142.8727,142.1304,142.8331,31546.0
2023-10-04 09:40:00,144.32,144.67,144.2,144.47,42281.0,142.843,143.1894,142.7243,142.9915,42281.0
2023-10-04 09:50:00,144.4,144.62,144.02,144.38,29085.0,142.9222,143.14,142.5461,142.9024,29085.0
2023-10-04 10:00:00,144.3,144.5,143.57,143.74,56591.0,142.8232,143.0212,142.1007,142.269,56591.0
2023-10-04 10:10:00,143.81,144.13,143.63,144.01,37873.0,142.3382,142.655,142.1601,142.5362,37873.0
2023-10-04 10:20:00,144.0,144.01,142.98,142.98,53178.0,142.5263,142.5362,141.5167,141.5167,53178.0
2023-10-04 10:30:00,143.05,144.0,143.05,143.93,31511.0,141.586,142.5263,141.586,142.457,31511.0
2023-10-04 10:40:00,143.94,144.41,143.46,143.47,35826.0,142.4669,142.9321,141.9918,142.0017,35826.0
2023-10-04 10:50:00,143.48,143.72,143.39,143.6,21281.0,142.0116,142.2492,141.9225,142.1304,21281.0
2023-10-04 11:00:00,143.5,143.81,143.4,143.7,15147.0,142.0314,142.3382,141.9324,142.2294,15147.0
2023-10-04 11:10:00,143.78,144.34,143.71,144.32,21699.0,142.3086,142.8628,142.2393,142.843,21699.0
2023-10-04 11:20:00,144.38,144.54,144.25,144.48,23986.0,142.9024,143.0608,142.7737,143.0014,23986.0
2023-10-04 11:30:00,144.46,144.87,144.4,144.83,31005.0,142.9816,143.3874,142.9222,143.3478,31005.0
2023-10-04 11:40:00,144.84,145.0,144.54,144.84,31598.0,143.3577,143.5161,143.0608,143.3577,31598.0
2023-10-04 11:50:00,144.83,145.14,144.62,145.09,22776.0,143.3478,143.6546,143.14,143.6051,22776.0
2023-10-04 12:00:00,145.06,145.1,144.53,144.6,30578.0,143.5755,143.615,143.0509,143.1202,30578.0
2023-10-04 12:10:00,144.62,144.76,144.39,144.61,24911.0,143.14,143.2785,142.9123,143.1301,24911.0
2023-10-04 12:20:00,144.62,144.76,144.42,144.65,19428.0,143.14,143.2785,142.942,143.1697,19428.0
2023-10-04 12:30:00,144.66,144.76,144.49,144.6,15847.0,143.1795,143.2785,143.0113,143.1202,15847.0
2023-10-04 12:40:00,144.62,144.83,144.41,144.83,18180.0,143.14,143.3478,142.9321,143.3478,18180.0
2023-10-04 12:50:00,144.8,144.9,144.65,144.75,20360.0,143.3181,143.4171,143.1697,143.2686,20360.0
2023-10-04 13:00:00,144.72,144.76,144.51,144.65,21271.0,143.2389,143.2785,143.0311,143.1697,21271.0
2023-10-04 13:10:00,144.66,144.68,144.47,144.52,19665.0,143.1795,143.1993,142.9915,143.041,19665.0
2023-10-04 13:20:00,144.52,144.57,144.12,144.12,27341.0,143.041,143.0905,142.6451,142.6451,27341.0
2023-10-04 13:30:00,144.08,144.2,144.0,144.2,25592.0,142.6055,142.7243,142.5263,142.7243,25592.0
2023-10-04 13:40:00,144.19,144.36,144.05,144.31,22453.0,142.7144,142.8826,142.5758,142.8331,22453.0
2023-10-04 13:50:00,144.31,144.31,143.85,143.91,34013.0,142.8331,142.8331,142.3778,142.4372,34013.0
2023-10-04 14:00:00,143.9,144.14,143.71,143.87,36156.0,142.4273,142.6649,142.2393,142.3976,36156.0
2023-10-04 14:10:00,143.87,144.23,143.87,144.21,18544.0,142.3976,142.754,142.3976,142.7342,18544.0
2023-10-04 14:20:00,144.21,144.21,143.73,144.13,26383.0,142.7342,142.7342,142.2591,142.655,26383.0
2023-10-04 14:30:00,144.15,144.35,144.02,144.35,27308.0,142.6748,142.8727,142.5461,142.8727,27308.0
2023-10-04 14:40:00,144.33,144.54,144.32,144.38,30487.0,142.8529,143.0608,142.843,142.9024,30487.0
2023-10-04 14:50:00,144.36,144.54,144.28,144.49,24656.0,142.8826,143.0608,142.8034,143.0113,24656.0
2023-10-04 15:00:00,144.48,144.66,144.4,144.64,27382.0,143.0014,143.1795,142.9222,143.1598,27382.0
2023-10-04 15:10:00,144.64,145.15,144.61,145.03,42643.0,143.1598,143.6645,143.1301,143.5458,42643.0
2023-10-04 15:20:00,145.01,145.27,144.96,145.11,35996.0,143.526,143.7833,143.4765,143.6249,35996.0
2023-10-04 15:30:00,145.17,145.47,145.16,145.32,37351.0,143.6843,143.9813,143.6744,143.8328,37351.0
2023-10-04 15:40:00,145.34,145.39,145.12,145.12,64080.0,143.8526,143.9021,143.6348,143.6348,64080.0
2023-10-04 15:50:00,145.11,145.33,144.91,145.19,187025.0,143.6249,143.8427,143.427,143.7041,187025.0
2023-10-05 09:30:00,145.25,145.9,145.25,145.57,36908.0,143.7635,144.4069,143.7635,144.0802,36908.0
2023-10-05 09:40:00,145.43,145.47,144.87,144.9,27117.0,143.9417,143.9813,143.3874,143.4171,27117.0
2023-10-05 09:50:00,144.88,144.99,144.32,144.75,19740.0,143.3973,143.5062,142.843,143.2686,19740.0
2023-10-05 10:00:00,144.76,144.76,143.97,144.15,11872.0,143.2785,143.2785,142.4966,142.6748,11872.0
2023-10-05 10:10:00,144.14,144.4,144.05,144.35,13790.0,142.6649,142.9222,142.5758,142.8727,13790.0
2023-10-05 10:20:00,144.29,144.78,144.14,144.72,14684.0,142.8133,143.2983,142.6649,143.2389,14684.0
2023-10-05 10:30:00,144.72,144.82,143.88,143.88,19505.0,143.2389,143.3379,142.4075,142.4075,19505.0
2023-10-05 10:40:00,143.88,144.04,143.68,143.85,12595.0,142.4075,142.5659,142.2096,142.3778,12595.0
2023-10-05 10:50:00,143.85,144.24,143.78,144.01,12515.0,142.3778,142.7638,142.3086,142.5362,12515.0
2023-10-05 11:00:00,144.04,144.25,143.89,144.06,10131.0,142.5659,142.7737,142.4174,142.5857,10131.0
2023-10-05 11:10:00,144.06,144.27,143.94,143.96,6500.0,142.5857,142.7935,142.4669,142.4867,6500.0
2023-10-05 11:20:00,144.0,144.3,143.95,144.19,10095.0,142.5263,142.8232,142.4768,142.7144,10095.0
2023-10-05 11:30:00,144.12,144.46,143.95,144.42,8600.0,142.6451,142.9816,142.4768,142.942,8600.0
2023-10-05 11:40:00,144.44,144.48,144.21,144.35,4688.0,142.9618,143.0014,142.7342,142.8727,4688.0
2023-10-05 11:50:00,144.27,144.62,144.2,144.26,12009.0,142.7935,143.14,142.7243,142.7836,12009.0
2023-10-05 12:00:00,144.28,144.65,144.22,144.62,11546.0,142.8034,143.1697,142.7441,143.14,11546.0
2023-10-05 12:10:00,144.63,144.91,144.63,144.8,24967.0,143.1499,143.427,143.1499,143.3181,24967.0
2023-10-05 12:20:00,144.81,145.03,144.7,144.97,8204.0,143.328,143.5458,143.2191,143.4864,8204.0
2023-10-05 12:30:00,144.98,145.16,144.89,144.94,16810.0,143.4963,143.6744,143.4072,143.4567,16810.0
2023-10-05 12:40:00,144.91,144.91,144.67,144.7,9029.0,143.427,143.427,143.1894,143.2191,9029.0
2023-10-05 12:50:00,144.78,144.88,144.71,144.82,5254.0,143.2983,143.3973,143.229,143.3379,5254.0
2023-10-05 13:00:00,144.93,144.97,144.53,144.57,6671.0,143.4468,143.4864,143.0509,143.0905,6671.0
2023-10-05 13:10:00,144.58,144.95,144.57,144.81,7065.0,143.1004,143.4666,143.0905,143.328,7065.0
2023-10-05 13:20:00,144.83,145.0,144.77,145.0,4922.0,143.3478,143.5161,143.2884,143.5161,4922.0
2023-10-05 13:30:00,145.02,145.34,144.76,145.33,51032.0,143.5359,143.8526,143.2785,143.8427,51032.0
2023-10-05 13:40:00,145.3,145.47,145.3,145.46,19552.0,143.813,143.9813,143.813,143.9714,19552.0
2023-10-05 13:50:00,145.41,145.5,145.22,145.34,7374.0,143.9219,144.011,143.7338,143.8526,7374.0
2023-10-05 14:00:00,145.35,145.59,145.35,145.43,12943.0,143.8625,144.1,143.8625,143.9417,12943.0
2023-10-05 14:10:00,145.42,145.61,145.31,145.52,10993.0,143.9318,144.1198,143.8229,144.0307,10993.0
2023-10-05 14:20:00,145.5,145.52,145.22,145.35,8499.0,144.011,144.0307,143.7338,143.8625,8499.0
2023-10-05 14:30:00,145.36,145.81,145.34,145.8,24199.0,143.8724,144.3178,143.8526,144.3079,24199.0
2023-10-05 14:40:00,145.75,145.86,145.58,145.61,16820.0,144.2584,144.3673,144.0901,144.1198,16820.0
2023-10-05 14:50:00,145.65,145.72,145.57,145.71,8456.0,144.1594,144.2287,144.0802,144.2188,8456.0
2023-10-05 15:00:00,145.72,145.78,145.51,145.56,10578.0,144.2287,144.2881,144.0209,144.0703,10578.0
2023-10-05 15:10:00,145.56,145.57,145.31,145.38,15470.0,144.0703,144.0802,143.8229,143.8922,15470.0
2023-10-05 15:20:00,145.37,145.56,145.25,145.56,14678.0,143.8823,144.0703,143.7635,144.0703,14678.0
2023-10-05 15:30:00,145.56,145.63,145.46,145.53,13906.0,144.0703,144.1396,143.9714,144.0406,13906.0
2023-10-05 15:40:00,145.53,145.58,145.37,145.52,17118.0,144.0406,144.0901,143.8823,144.0307,17118.0
2023-10-05 15:50:00,145.52,145.64,145.1,145.19,58837.0,144.0307,144.1495,143.615,143.7041,58837.0
2023-10-06 09:30:00,144.63,145.0,143.83,143.91,47057.0,143.1499,143.5161,142.358,142.4372,47057.0
2023-10-06 09:40:00,143.78,144.6,143.55,143.84,35057.0,142.3086,143.1202,142.0809,142.3679,35057.0
2023-10-06 09:50:00,143.85,144.17,143.72,144.08,18403.0,142.3778,142.6946,142.2492,142.6055,18403.0
2023-10-06 10:00:00,144.13,144.23,143.78,144.22,25805.0,142.655,142.754,142.3086,142.7441,25805.0
2023-10-06 10:10:00,144.29,144.96,144.29,144.78,28437.0,142.8133,143.4765,142.8133,143.2983,28437.0
2023-10-06 10:20:00,144.65,145.67,144.43,145.67,40005.0,143.1697,144.1792,142.9519,144.1792,40005.0
2023-10-06 10:30:00,145.67,146.19,145.67,145.99,45957.0,144.1792,144.6939,144.1792,144.4959,45957.0
2023-10-06 10:40:00,145.98,146.44,145.72,146.27,21343.0,144.486,144.9413,144.2287,144.7731,21343.0
2023-10-06 10:50:00,146.29,146.39,145.83,146.17,14766.0,144.7929,144.8918,144.3376,144.6741,14766.0
2023-10-06 11:00:00,146.17,146.59,146.08,146.54,24456.0,144.6741,145.0898,144.585,145.0403,24456.0
2023-10-06 11:10:00,146.54,146.67,146.34,146.36,36607.0,145.0403,145.169,144.8424,144.8622,36607.0
2023-10-06 11:20:00,146.38,147.06,146.33,146.75,32346.0,144.8819,145.555,144.8325,145.2482,32346.0
2023-10-06 11:30:00,146.78,147.64,146.76,147.52,32715.0,145.2779,146.1291,145.2581,146.0103,32715.0
2023-10-06 11:40:00,147.55,147.84,147.55,147.77,41271.0,146.04,146.327,146.04,146.2577,41271.0
2023-10-06 11:50:00,147.75,148.16,147.61,148.14,28503.0,146.2379,146.6437,146.0994,146.6239,28503.0
2023-10-06 12:00:00,148.18,148.38,148.08,148.14,67027.0,146.6635,146.8615,146.5645,146.6239,67027.0
2023-10-06 12:10:00,148.16,148.19,147.95,147.98,39273.0,146.6437,146.6734,146.4359,146.4656,39273.0
2023-10-06 12:20:00,147.99,147.99,147.69,147.86,13260.0,146.4755,146.4755,146.1785,146.3468,13260.0
2023-10-06 12:30:00,147.94,147.94,147.67,147.87,11122.0,146.426,146.426,146.1587,146.3567,11122.0
2023-10-06 12:40:00,147.86,148.17,147.86,148.08,12460.0,146.3468,146.6536,146.3468,146.5645,12460.0
2023-10-06 12:50:00,148.13,148.16,147.86,147.99,15821.0,146.614,146.6437,146.3468,146.4755,15821.0
2023-10-06 13:00:00,147.97,148.08,147.83,147.9,12243.0,146.4557,146.5645,146.3171,146.3864,12243.0
2023-10-06 13:10:00,147.92,148.19,147.82,148.19,12708.0,146.4062,146.6734,146.3072,146.6734,12708.0
2023-10-06 13:20:00,148.2,148.45,148.19,148.24,28992.0,146.6833,146.9308,146.6734,146.7229,28992.0
2023-10-06 13:30:00,148.28,148.42,148.23,148.4,18411.0,146.7625,146.9011,146.713,146.8813,18411.0
2023-10-06 13:40:00,148.43,148.44,148.17,148.29,4522.0,146.911,146.9209,146.6536,146.7724,4522.0
2023-10-06 13:50:00,148.26,148.43,148.22,148.43,5387.0,146.7427,146.911,146.7031,146.911,5387.0
2023-10-06 14:00:00,148.35,148.39,148.15,148.29,13331.0,146.8318,146.8714,146.6338,146.7724,13331.0
2023-10-06 14:10:00,148.27,148.43,148.19,148.22,12106.0,146.7526,146.911,146.6734,146.7031,12106.0
2023-10-06 14:20:00,148.25,148.56,148.25,148.56,19371.0,146.7328,147.0396,146.7328,147.0396,19371.0
2023-10-06 14:30:00,148.55,148.69,148.47,148.61,19871.0,147.0297,147.1683,146.9506,147.0891,19871.0
2023-10-06 14:40:00,148.58,148.74,148.58,148.64,14685.0,147.0594,147.2178,147.0594,147.1188,14685.0
2023-10-06 14:50:00,148.62,148.64,148.49,148.59,9885.0,147.099,147.1188,146.9704,147.0693,9885.0
2023-10-06 15:00:00,148.62,148.86,148.46,148.83,9849.0,147.099,147.3366,146.9407,147.3069,9849.0
2023-10-06 15:10:00,148.82,148.82,148.57,148.62,13291.0,147.297,147.297,147.0495,147.099,13291.0
2023-10-06 15:20:00,148.6,148.87,148.59,148.83,24799.0,147.0792,147.3465,147.0693,147.3069,24799.0
2023-10-06 15:30:00,148.83,148.9,148.7,148.88,13438.0,147.3069,147.3762,147.1782,147.3564,13438.0
2023-10-06 15:40:00,148.91,148.94,148.56,148.63,36869.0,147.3861,147.4157,147.0396,147.1089,36869.0
2023-10-06 15:50:00,148.58,148.63,148.21,148.34,174881.0,147.0594,147.1089,146.6932,146.8219,174881.0
2023-10-09 09:30:00,146.71,147.05,145.73,146.27,53012.0,145.2086,145.5451,144.2386,144.7731,53012.0
2023-10-09 09:40:00,146.24,146.94,146.03,146.87,28952.0,144.7434,145.4362,144.5355,145.3669,28952.0
2023-10-09 09:50:00,146.9,146.9,146.3,146.42,43805.0,145.3966,145.3966,144.8028,144.9215,43805.0
2023-10-09 10:00:00,146.41,146.61,145.66,145.96,38766.0,144.9116,145.1096,144.1693,144.4662,38766.0
2023-10-09 10:10:00,145.98,146.46,145.92,146.46,21901.0,144.486,144.9611,144.4267,144.9611,21901.0
2023-10-09 10:20:00,146.43,146.65,146.28,146.35,12797.0,144.9314,145.1492,144.783,144.8523,12797.0
2023-10-09 10:30:00,146.4,146.46,145.97,146.11,15729.0,144.9017,144.9611,144.4761,144.6147,15729.0
2023-10-09 10:40:00,146.13,146.34,145.89,145.91,12279.0,144.6345,144.8424,144.397,144.4168,12279.0
2023-10-09 10:50:00,145.91,146.33,145.91,146.1,17125.0,144.4168,144.8325,144.4168,144.6048,17125.0
2023-10-09 11:00:00,146.09,146.14,145.75,145.83,17230.0,144.5949,144.6444,144.2584,144.3376,17230.0
2023-10-09 11:10:00,145.8,146.0,145.65,145.97,8301.0,144.3079,144.5058,144.1594,144.4761,8301.0
2023-10-09 11:20:00,145.98,146.36,145.93,146.31,11610.0,144.486,144.8622,144.4366,144.8127,11610.0
2023-10-09 11:30:00,146.33,146.43,146.28,146.34,13634.0,144.8325,144.9314,144.783,144.8424,13634.0
2023-10-09 11:40:00,146.33,146.36,146.13,146.32,23592.0,144.8325,144.8622,144.6345,144.8226,23592.0
2023-10-09 11:50:00,146.31,146.47,146.31,146.44,7575.0,144.8127,144.971,144.8127,144.9413,7575.0
2023-10-09 12:00:00,146.46,146.69,146.37,146.6,21243.0,144.9611,145.1888,144.872,145.0997,21243.0
2023-10-09 12:10:00,146.59,146.71,146.46,146.71,6181.0,145.0898,145.2086,144.9611,145.2086,6181.0
2023-10-09 12:20:00,146.7,146.98,146.7,146.73,6900.0,145.1987,145.4758,145.1987,145.2284,6900.0
2023-10-09 12:30:00,146.74,146.85,146.66,146.7,13529.0,145.2383,145.3471,145.1591,145.1987,13529.0
2023-10-09 12:40:00,146.71,146.77,146.46,146.64,10401.0,145.2086,145.268,144.9611,145.1393,10401.0
2023-10-09 12:50:00,146.69,146.73,146.52,146.67,6292.0,145.1888,145.2284,145.0205,145.169,6292.0
2023-10-09 13:00:00,146.69,146.84,146.68,146.82,7343.0,145.1888,145.3372,145.1789,145.3174,7343.0
2023-10-09 13:10:00,146.85,146.85,146.71,146.76,4250.0,145.3471,145.3471,145.2086,145.2581,4250.0
2023-10-09 13:20:00,146.78,147.29,146.75,147.27,4664.0,145.2779,145.7826,145.2482,145.7628,4664.0
2023-10-09 13:30:00,147.31,147.78,147.31,147.78,14410.0,145.8024,146.2676,145.8024,146.2676,14410.0
2023-10-09 13:40:00,147.77,148.2,147.77,148.07,16729.0,146.2577,146.6833,146.2577,146.5547,16729.0
2023-10-09 13:50:00,148.09,148.17,148.01,148.13,18243.0,146.5744,146.6536,146.4953,146.614,18243.0
2023-10-09 14:00:00,148.14,148.35,147.91,148.28,14645.0,146.6239,146.8318,146.3963,146.7625,14645.0
2023-10-09 14:10:00,148.27,148.27,148.03,148.05,10959.0,146.7526,146.7526,146.5151,146.5349,10959.0
2023-10-09 14:20:00,148.06,148.14,148.02,148.14,9169.0,146.5448,146.6239,146.5052,146.6239,9169.0
2023-10-09 14:30:00,148.18,148.21,147.87,148.12,12051.0,146.6635,146.6932,146.3567,146.6041,12051.0
2023-10-09 14:40:00,148.16,148.37,148.13,148.21,11479.0,146.6437,146.8516,146.614,146.6932,11479.0
2023-10-09 14:50:00,148.25,148.46,148.14,148.25,11783.0,146.7328,146.9407,146.6239,146.7328,11783.0
2023-10-09 15:00:00,148.24,148.35,148.06,148.26,16361.0,146.7229,146.8318,146.5448,146.7427,16361.0
2023-10-09 15:10:00,148.25,148.35,147.93,148.03,22690.0,146.7328,146.8318,146.4161,146.5151,22690.0
2023-10-09 15:20:00,147.99,148.3,147.99,148.25,15001.0,146.4755,146.7823,146.4755,146.7328,15001.0
2023-10-09 15:30:00,148.26,148.26,148.01,148.05,15148.0,146.7427,146.7427,146.4953,146.5349,15148.0
2023-10-09 15:40:00,148.09,148.14,147.85,147.94,12926.0,146.5744,146.6239,146.3369,146.426,12926.0
2023-10-09 15:50:00,147.93,148.1,147.77,147.96,60451.0,146.4161,146.5843,146.2577,146.4458,60451.0
2023-10-10 09:30:00,148.4,148.69,147.85,148.12,30860.0,146.8813,147.1683,146.3369,146.6041,30860.0
2023-10-10 09:40:00,148.14,148.89,148.12,148.37,29158.0,146.6239,147.3663,146.6041,146.8516,29158.0
2023-10-10 09:50:00,148.38,149.08,148.38,149.08,16211.0,146.8615,147.5543,146.8615,147.5543,16211.0
2023-10-10 10:00:00,149.07,149.39,149.05,149.12,16207.0,147.5444,147.8611,147.5246,147.5939,16207.0
2023-10-10 10:10:00,149.06,149.44,148.94,149.44,20001.0,147.5345,147.9106,147.4157,147.9106,20001.0
2023-10-10 10:20:00,149.35,149.59,149.18,149.56,15431.0,147.8216,148.0591,147.6533,148.0294,15431.0
2023-10-10 10:30:00,149.59,149.98,149.53,149.81,34013.0,148.0591,148.4451,147.9997,148.2768,34013.0
2023-10-10 10:40:00,149.81,150.02,149.71,149.75,18749.0,148.2768,148.4847,148.1779,148.2175,18749.0
2023-10-10 10:50:00,149.82,150.01,149.78,149.88,16209.0,148.2867,148.4748,148.2472,148.3461,16209.0
2023-10-10 11:00:00,149.91,150.41,149.86,149.96,23618.0,148.3758,148.8707,148.3263,148.4253,23618.0
2023-10-10 11:10:00,149.96,150.5,149.9,150.48,25783.0,148.4253,148.9598,148.3659,148.94,25783.0
2023-10-10 11:20:00,150.45,150.58,150.37,150.52,11151.0,148.9103,149.039,148.8311,148.9796,11151.0
2023-10-10 11:30:00,150.51,150.67,150.49,150.51,23619.0,148.9697,149.128,148.9499,148.9697,23619.0
2023-10-10 11:40:00,150.51,150.89,150.51,150.89,11142.0,148.9697,149.3458,148.9697,149.3458,11142.0
2023-10-10 11:50:00,150.9,150.96,150.79,150.82,20001.0,149.3557,149.4151,149.2468,149.2765,20001.0
2023-10-10 12:00:00,150.83,150.84,150.59,150.65,10254.0,149.2864,149.2963,149.0489,149.1082,10254.0
2023-10-10 12:10:00,150.62,150.63,150.54,150.6,10212.0,149.0786,149.0885,148.9994,149.0588,10212.0
2023-10-10 12:20:00,150.61,150.62,150.38,150.57,8323.0,149.0687,149.0786,148.841,149.0291,8323.0
2023-10-10 12:30:00,150.6,150.65,150.45,150.64,9445.0,149.0588,149.1082,148.9103,149.0984,9445.0
2023-10-10 12:40:00,150.65,150.77,150.56,150.65,9600.0,149.1082,149.227,149.0192,149.1082,9600.0
2023-10-10 12:50:00,150.68,150.97,150.68,150.89,3452.0,149.1379,149.425,149.1379,149.3458,3452.0
2023-10-10 13:00:00,150.86,150.86,149.61,149.72,42294.0,149.3161,149.3161,148.0789,148.1878,42294.0
2023-10-10 13:10:00,149.71,149.85,149.31,149.46,24636.0,148.1779,148.3164,147.782,147.9304,24636.0
2023-10-10 13:20:00,149.45,149.67,149.41,149.64,11780.0,147.9205,148.1383,147.8809,148.1086,11780.0
2023-10-10 13:30:00,149.65,149.77,149.51,149.65,8947.0,148.1185,148.2373,147.9799,148.1185,8947.0
2023-10-10 13:40:00,149.64,149.9,149.64,149.81,9623.0,148.1086,148.3659,148.1086,148.2768,9623.0
2023-10-10 13:50:00,149.79,149.85,149.47,149.71,11900.0,148.257,148.3164,147.9403,148.1779,11900.0
2023-10-10 14:00:00,149.71,149.88,149.64,149.66,15968.0,148.1779,148.3461,148.1086,148.1284,15968.0
2023-10-10 14:10:00,149.67,149.88,149.54,149.88,10128.0,148.1383,148.3461,148.0096,148.3461,10128.0
2023-10-10 14:20:00,149.94,149.95,149.56,149.67,5696.0,148.4055,148.4154,148.0294,148.1383,5696.0
2023-10-10 14:30:00,149.69,149.93,149.61,149.71,13760.0,148.1581,148.3956,148.0789,148.1779,13760.0
2023-10-10 14:40:00,149.68,150.11,149.65,149.88,12189.0,148.1482,148.5738,148.1185,148.3461,12189.0
2023-10-10 14:50:00,149.91,149.97,149.61,149.76,23548.0,148.3758,148.4352,148.0789,148.2274,23548.0
2023-10-10 15:00:00,149.76,150.04,149.7,150.01,16274.0,148.2274,148.5045,148.168,148.4748,16274.0
2023-10-10 15:10:00,150.01,150.02,149.82,149.88,7829.0,148.4748,148.4847,148.2867,148.3461,7829.0
2023-10-10 15:20:00,149.85,149.95,149.7,149.82,10803.0,148.3164,148.4154,148.168,148.2867,10803.0
2023-10-10 15:30:00,149.81,149.98,149.75,149.81,14287.0,148.2768,148.4451,148.2175,148.2768,14287.0
2023-10-10 15:40:00,149.82,150.01,149.82,150.01,13952.0,148.2867,148.4748,148.2867,148.4748,13952.0
2023-10-10 15:50:00,150.0,150.05,149.7,149.8,67788.0,148.4649,148.5144,148.168,148.2669,67788.0
2023-10-11 09:30:00,150.54,151.26,150.47,150.87,15664.0,148.9994,149.712,148.9301,149.326,15664.0
2023-10-11 09:40:00,150.88,150.97,150.31,150.51,27182.0,149.3359,149.425,148.7717,148.9697,27182.0
2023-10-11 09:50:00,150.44,150.54,150.13,150.33,66260.0,148.9004,148.9994,148.5936,148.7915,66260.0
2023-10-11 10:00:00,150.33,150.33,149.93,150.01,80057.0,148.7915,148.7915,148.3956,148.4748,80057.0
2023-10-11 10:10:00,150.03,150.16,149.86,150.15,43312.0,148.4946,148.6233,148.3263,148.6134,43312.0
2023-10-11 10:20:00,150.08,150.46,150.03,150.26,39324.0,148.5441,148.9202,148.4946,148.7222,39324.0
2023-10-11 10:30:00,150.27,150.65,149.98,150.61,34838.0,148.7321,149.1082,148.4451,149.0687,34838.0
2023-10-11 10:40:00,150.66,150.73,150.36,150.53,19473.0,149.1181,149.1874,148.8212,148.9895,19473.0
2023-10-11 10:50:00,150.59,151.06,150.59,151.05,28343.0,149.0489,149.5141,149.0489,149.5042,28343.0
2023-10-11 11:00:00,151.04,151.23,150.89,151.17,25841.0,149.4943,149.6823,149.3458,149.6229,25841.0
2023-10-11 11:10:00,151.14,151.26,150.46,150.54,29873.0,149.5932,149.712,148.9202,148.9994,29873.0
2023-10-11 11:20:00,150.5,150.72,150.44,150.46,9874.0,148.9598,149.1775,148.9004,148.9202,9874.0
2023-10-11 11:30:00,150.45,150.55,150.31,150.37,10778.0,148.9103,149.0093,148.7717,148.8311,10778.0
2023-10-11 11:40:00,150.37,150.38,150.02,150.3,35834.0,148.8311,148.841,148.4847,148.7618,35834.0
2023-10-11 11:50:00,150.32,150.49,150.3,150.37,7169.0,148.7816,148.9499,148.7618,148.8311,7169.0
2023-10-11 12:00:00,150.35,150.4,150.19,150.26,7201.0,148.8113,148.8608,148.653,148.7222,7201.0
2023-10-11 12:10:00,150.26,150.26,149.77,149.82,19840.0,148.7222,148.7222,148.2373,148.2867,19840.0
2023-10-11 12:20:00,149.85,150.07,149.75,150.07,16256.0,148.3164,148.5342,148.2175,148.5342,16256.0
2023-10-11 12:30:00,150.08,150.18,150.01,150.13,8624.0,148.5441,148.6431,148.4748,148.5936,8624.0
2023-10-11 12:40:00,150.14,150.19,149.95,149.99,8581.0,148.6035,148.653,148.4154,148.455,8581.0
2023-10-11 12:50:00,150.0,150.12,149.81,150.12,8704.0,148.4649,148.5837,148.2768,148.5837,8704.0
2023-10-11 13:00:00,150.13,150.16,149.95,150.13,14831.0,148.5936,148.6233,148.4154,148.5936,14831.0
2023-10-11 13:10:00,150.13,150.16,149.65,149.7,13826.0,148.5936,148.6233,148.1185,148.168,13826.0
2023-10-11 13:20:00,149.66,150.01,149.63,149.91,22304.0,148.1284,148.4748,148.0987,148.3758,22304.0
2023-10-11 13:30:00,149.88,149.88,149.5,149.5,10727.0,148.3461,148.3461,147.97,147.97,10727.0
2023-10-11 13:40:00,149.5,149.67,149.5,149.56,9173.0,147.97,148.1383,147.97,148.0294,9173.0
2023-10-11 13:50:00,149.59,149.9,149.59,149.88,5470.0,148.0591,148.3659,148.0591,148.3461,5470.0
2023-10-11 14:00:00,150.0,150.08,149.82,149.86,15913.0,148.4649,148.5441,148.2867,148.3263,15913.0
2023-10-11 14:10:00,149.84,150.01,149.78,149.86,20232.0,148.3065,148.4748,148.2472,148.3263,20232.0
2023-10-11 14:20:00,149.85,150.49,149.85,150.13,22108.0,148.3164,148.9499,148.3164,148.5936,22108.0
2023-10-11 14:30:00,150.15,150.36,150.08,150.28,11846.0,148.6134,148.8212,148.5441,148.742,11846.0
2023-10-11 14:40:00,150.3,150.59,150.25,150.5,5100.0,148.7618,149.0489,148.7123,148.9598,5100.0
2023-10-11 14:50:00,150.49,150.62,150.42,150.51,7446.0,148.9499,149.0786,148.8806,148.9697,7446.0
2023-10-11 15:00:00,150.55,150.73,150.47,150.58,5521.0,149.0093,149.1874,148.9301,149.039,5521.0
2023-10-11 15:10:00,150.56,150.62,150.42,150.56,11709.0,149.0192,149.0786,148.8806,149.0192,11709.0
2023-10-11 15:20:00,150.53,150.81,150.47,150.76,15406.0,148.9895,149.2666,148.9301,149.2171,15406.0
2023-10-11 15:30:00,150.75,150.93,150.69,150.92,18860.0,149.2072,149.3854,149.1478,149.3755,18860.0
2023-10-11 15:40:00,150.91,151.1,150.82,151.01,23650.0,149.3656,149.5536,149.2765,149.4646,23650.0
2023-10-11 15:50:00,151.01,151.44,150.98,151.38,89944.0,149.4646,149.8902,149.4349,149.8308,89944.0
2023-10-12 09:30:00,151.84,152.5,151.74,152.18,8574.0,150.2861,150.9393,150.1871,150.6226,8574.0
2023-10-12 09:40:00,152.28,152.46,151.89,151.99,19081.0,150.7216,150.8997,150.3356,150.4345,19081.0
2023-10-12 09:50:00,152.09,152.65,152.04,152.65,9119.0,150.5335,151.0878,150.484,151.0878,9119.0
2023-10-12 10:00:00,152.74,153.5,152.61,153.36,28681.0,151.1769,151.9291,151.0482,151.7905,28681.0
2023-10-12 10:10:00,153.37,153.92,153.11,153.18,30802.0,151.8004,152.3448,151.5431,151.6124,30802.0
2023-10-12 10:20:00,153.06,153.69,153.01,153.14,21892.0,151.4936,152.1171,151.4441,151.5728,21892.0
2023-10-12 10:30:00,153.22,153.65,153.12,153.48,23865.0,151.6519,152.0775,151.553,151.9093,23865.0
2023-10-12 10:40:00,153.54,153.8,153.29,153.74,11667.0,151.9687,152.226,151.7212,152.1666,11667.0
2023-10-12 10:50:00,153.74,153.77,153.43,153.6,10379.0,152.1666,152.1963,151.8598,152.0281,10379.0
2023-10-12 11:00:00,153.55,153.61,153.17,153.58,13045.0,151.9786,152.038,151.6025,152.0083,13045.0
2023-10-12 11:10:00,153.63,154.02,153.59,154.01,15106.0,152.0578,152.4438,152.0182,152.4339,15106.0
2023-10-12 11:20:00,153.99,154.05,153.31,153.35,23059.0,152.4141,152.4735,151.741,151.7806,23059.0
2023-10-12 11:30:00,153.32,153.45,153.19,153.45,14109.0,151.7509,151.8796,151.6223,151.8796,14109.0
2023-10-12 11:40:00,153.46,153.67,153.36,153.49,26332.0,151.8895,152.0973,151.7905,151.9192,26332.0
2023-10-12 11:50:00,153.45,153.67,153.45,153.66,13171.0,151.8796,152.0973,151.8796,152.0874,13171.0
2023-10-12 12:00:00,153.67,153.81,153.42,153.55,21766.0,152.0973,152.2359,151.8499,151.9786,21766.0
2023-10-12 12:10:00,153.55,153.67,153.35,153.62,11961.0,151.9786,152.0973,151.7806,152.0479,11961.0
2023-10-12 12:20:00,153.63,153.86,153.58,153.74,14178.0,152.0578,152.2854,152.0083,152.1666,14178.0
2023-10-12 12:30:00,153.76,153.84,153.66,153.82,11076.0,152.1864,152.2656,152.0874,152.2458,11076.0
2023-10-12 12:40:00,153.85,154.02,153.82,153.85,9631.0,152.2755,152.4438,152.2458,152.2755,9631.0
2023-10-12 12:50:00,153.86,154.06,153.7,153.84,12261.0,152.2854,152.4834,152.127,152.2656,12261.0
2023-10-12 13:00:00,153.82,153.87,153.01,153.06,45027.0,152.2458,152.2953,151.4441,151.4936,45027.0
2023-10-12 13:10:00,153.05,153.08,152.15,152.34,41512.0,151.4837,151.5134,150.5929,150.781,41512.0
2023-10-12 13:20:00,152.34,152.47,152.0,152.13,28296.0,150.781,150.9096,150.4444,150.5731,28296.0
2023-10-12 13:30:00,152.11,152.4,152.06,152.14,23825.0,150.5533,150.8403,150.5038,150.583,23825.0
2023-10-12 13:40:00,152.09,152.19,151.96,152.12,17943.0,150.5335,150.6325,150.4048,150.5632,17943.0
2023-10-12 13:50:00,152.1,152.12,151.71,151.75,20577.0,150.5434,150.5632,150.1574,150.197,20577.0
2023-10-12 14:00:00,151.78,151.94,151.06,151.06,29376.0,150.2267,150.385,149.5141,149.5141,29376.0
2023-10-12 14:10:00,151.06,151.08,150.75,150.91,46172.0,149.5141,149.5338,149.2072,149.3656,46172.0
2023-10-12 14:20:00,151.01,151.59,151.01,151.49,19408.0,149.4646,150.0386,149.4646,149.9397,19408.0
2023-10-12 14:30:00,151.48,151.78,151.43,151.76,15416.0,149.9298,150.2267,149.8803,150.2069,15416.0
2023-10-12 14:40:00,151.78,152.2,151.68,152.15,21188.0,150.2267,150.6424,150.1277,150.5929,21188.0
2023-10-12 14:50:00,152.14,152.14,151.73,151.76,17225.0,150.583,150.583,150.1772,150.2069,17225.0
2023-10-12 15:00:00,151.82,152.08,151.78,151.97,12855.0,150.2663,150.5236,150.2267,150.4147,12855.0
2023-10-12 15:10:00,151.97,152.3,151.77,152.22,22280.0,150.4147,150.7414,150.2168,150.6622,22280.0
2023-10-12 15:20:00,152.24,152.26,151.98,152.06,24521.0,150.682,150.7018,150.4246,150.5038,24521.0
2023-10-12 15:30:00,152.11,152.47,152.11,152.36,21869.0,150.5533,150.9096,150.5533,150.8007,21869.0
2023-10-12 15:40:00,152.37,152.39,152.12,152.21,29886.0,150.8106,150.8304,150.5632,150.6523,29886.0
2023-10-12 15:50:00,152.25,152.48,152.17,152.18,93403.0,150.6919,150.9195,150.6127,150.6226,93403.0
2023-10-13 09:30:00,152.44,152.56,151.12,151.7,21275.0,150.8799,150.9987,149.5734,150.1475,21275.0
2023-10-13 09:40:00,151.84,152.01,151.48,151.91,11498.0,150.2861,150.4543,149.9298,150.3554,11498.0
2023-10-13 09:50:00,151.93,152.05,151.61,151.79,14830.0,150.3751,150.4939,150.0584,150.2366,14830.0
2023-10-13 10:00:00,151.73,151.87,151.02,151.24,31256.0,150.1772,150.3158,149.4745,149.6922,31256.0
2023-10-13 10:10:00,151.16,151.27,150.96,151.03,12122.0,149.613,149.7219,149.4151,149.4844,12122.0
2023-10-13 10:20:00,151.05,151.21,150.67,150.77,15721.0,149.5042,149.6625,149.128,149.227,15721.0
2023-10-13 10:30:00,150.84,151.19,150.72,150.94,24681.0,149.2963,149.6427,149.1775,149.3953,24681.0
2023-10-13 10:40:00,150.95,151.16,150.76,150.88,10177.0,149.4052,149.613,149.2171,149.3359,10177.0
2023-10-13 10:50:00,150.71,150.71,150.0,150.05,16606.0,149.1676,149.1676,148.4649,148.5144,16606.0
2023-10-13 11:00:00,150.06,150.1,149.61,149.88,18359.0,148.5243,148.5639,148.0789,148.3461,18359.0
2023-10-13 11:10:00,150.01,150.19,149.76,149.76,20795.0,148.4748,148.653,148.2274,148.2274,20795.0
2023-10-13 11:20:00,149.77,149.77,149.39,149.53,22197.0,148.2373,148.2373,147.8611,147.9997,22197.0
2023-10-13 11:30:00,149.52,149.78,149.37,149.78,16471.0,147.9898,148.2472,147.8413,148.2472,16471.0
2023-10-13 11:40:00,149.77,149.77,149.4,149.46,20631.0,148.2373,148.2373,147.871,147.9304,20631.0
2023-10-13 11:50:00,149.44,149.45,148.93,149.22,33936.0,147.9106,147.9205,147.4059,147.6929,33936.0
2023-10-13 12:00:00,149.2,149.37,149.16,149.34,29919.0,147.6731,147.8413,147.6335,147.8117,29919.0
2023-10-13 12:10:00,149.33,149.65,149.15,149.59,31566.0,147.8018,148.1185,147.6236,148.0591,31566.0
2023-10-13 12:20:00,149.6,150.0,149.57,149.96,13553.0,148.069,148.4649,148.0393,148.4253,13553.0
2023-10-13 12:30:00,149.98,150.09,149.61,149.68,19628.0,148.4451,148.554,148.0789,148.1482,19628.0
2023-10-13 12:40:00,149.68,149.88,149.61,149.61,11663.0,148.1482,148.3461,148.0789,148.0789,11663.0
2023-10-13 12:50:00,149.6,149.73,149.45,149.58,15710.0,148.069,148.1977,147.9205,148.0492,15710.0
2023-10-13 13:00:00,149.56,149.6,148.99,148.99,22612.0,148.0294,148.069,147.4652,147.4652,22612.0
2023-10-13 13:10:00,149.07,149.16,148.86,148.89,17737.0,147.5444,147.6335,147.3366,147.3663,17737.0
2023-10-13 13:20:00,148.94,149.07,148.27,148.29,25127.0,147.4157,147.5444,146.7526,146.7724,25127.0
2023-10-13 13:30:00,148.28,148.42,148.06,148.07,37463.0,146.7625,146.9011,146.5448,146.5547,37463.0
2023-10-13 13:40:00,148.1,148.68,148.1,148.42,21685.0,146.5843,147.1584,146.5843,146.9011,21685.0
2023-10-13 13:50:00,148.49,148.65,148.43,148.44,6669.0,146.9704,147.1287,146.911,146.9209,6669.0
2023-10-13 14:00:00,148.48,148.85,148.4,148.51,14863.0,146.9605,147.3267,146.8813,146.9901,14863.0
2023-10-13 14:10:00,148.54,148.59,148.28,148.44,6800.0,147.0198,147.0693,146.7625,146.9209,6800.0
2023-10-13 14:20:00,148.44,148.49,148.08,148.34,6674.0,146.9209,146.9704,146.5645,146.8219,6674.0
2023-10-13 14:30:00,148.33,148.72,148.31,148.56,17637.0,146.812,147.198,146.7922,147.0396,17637.0
2023-10-13 14:40:00,148.51,148.69,148.38,148.53,15763.0,146.9901,147.1683,146.8615,147.0099,15763.0
2023-10-13 14:50:00,148.52,148.69,148.4,148.61,18738.0,147.0,147.1683,146.8813,147.0891,18738.0
2023-10-13 15:00:00,148.6,148.79,148.2,148.56,21619.0,147.0792,147.2673,146.6833,147.0396,21619.0
2023-10-13 15:10:00,148.49,148.95,148.46,148.48,19215.0,146.9704,147.4256,146.9407,146.9605,19215.0
2023-10-13 15:20:00,148.46,148.54,148.29,148.36,16012.0,146.9407,147.0198,146.7724,146.8417,16012.0
2023-10-13 15:30:00,148.37,148.47,148.24,148.42,28703.0,146.8516,146.9506,146.7229,146.9011,28703.0
2023-10-13 15:40:00,148.43,148.48,148.1,148.47,35169.0,146.911,146.9605,146.5843,146.9506,35169.0
2023-10-13 15:50:00,148.44,148.44,148.22,148.39,121483.0,146.9209,146.9209,146.7031,146.8714,121483.0
2023-10-16 09:30:00,148.55,150.09,148.44,149.85,31318.0,147.0297,148.554,146.9209,148.3164,31318.0
2023-10-16 09:40:00,149.86,150.21,148.74,148.89,45652.0,148.3263,148.6728,147.2178,147.3663,45652.0
2023-10-16 09:50:00,148.88,149.51,148.87,149.51,18079.0,147.3564,147.9799,147.3465,147.9799,18079.0
2023-10-16 10:00:00,149.58,149.85,149.37,149.79,58234.0,148.0492,148.3164,147.8413,148.257,58234.0
2023-10-16 10:10:00,149.83,150.24,149.75,149.87,24691.0,148.2966,148.7024,148.2175,148.3362,24691.0
2023-10-16 10:20:00,149.87,150.43,149.87,150.37,28256.0,148.3362,148.8905,148.3362,148.8311,28256.0
2023-10-16 10:30:00,150.41,150.69,150.32,150.48,78820.0,148.8707,149.1478,148.7816,148.94,78820.0
2023-10-16 10:40:00,150.5,150.55,150.1,150.18,16950.0,148.9598,149.0093,148.5639,148.6431,16950.0
2023-10-16 10:50:00,150.19,150.33,149.96,150.33,12383.0,148.653,148.7915,148.4253,148.7915,12383.0
2023-10-16 11:00:00,150.42,150.5,150.13,150.43,7977.0,148.8806,148.9598,148.5936,148.8905,7977.0
2023-10-16 11:10:00,150.46,150.46,149.94,149.97,13334.0,148.9202,148.9202,148.4055,148.4352,13334.0
2023-10-16 11:20:00,149.96,150.25,149.88,150.2,12198.0,148.4253,148.7123,148.3461,148.6629,12198.0
2023-10-16 11:30:00,150.28,150.45,150.09,150.09,9684.0,148.742,148.9103,148.554,148.554,9684.0
2023-10-16 11:40:00,150.11,150.19,149.94,150.19,8212.0,148.5738,148.653,148.4055,148.653,8212.0
2023-10-16 11:50:00,150.16,150.18,149.7,149.7,7297.0,148.6233,148.6431,148.168,148.168,7297.0
2023-10-16 12:00:00,149.69,149.84,149.48,149.84,5748.0,148.1581,148.3065,147.9502,148.3065,5748.0
2023-10-16 12:10:00,149.85,149.85,149.53,149.79,4000.0,148.3164,148.3164,147.9997,148.257,4000.0
2023-10-16 12:20:00,149.79,149.94,149.73,149.87,4906.0,148.257,148.4055,148.1977,148.3362,4906.0
2023-10-16 12:30:00,149.93,150.0,149.75,149.88,8928.0,148.3956,148.4649,148.2175,148.3461,8928.0
2023-10-16 12:40:00,149.81,150.01,149.81,149.88,4636.0,148.2768,148.4748,148.2768,148.3461,4636.0
2023-10-16 12:50:00,149.94,150.03,149.76,150.03,11233.0,148.4055,148.4946,148.2274,148.4946,11233.0
2023-10-16 13:00:00,150.04,150.42,150.03,150.42,14694.0,148.5045,148.8806,148.4946,148.8806,14694.0
2023-10-16 13:10:00,150.44,150.53,150.01,150.01,11150.0,148.9004,148.9895,148.4748,148.4748,11150.0
2023-10-16 13:20:00,150.0,150.0,149.08,149.51,25557.0,148.4649,148.4649,147.5543,147.9799,25557.0
2023-10-16 13:30:00,149.53,149.74,149.44,149.66,10280.0,147.9997,148.2076,147.9106,148.1284,10280.0
2023-10-16 13:40:00,149.72,149.91,149.72,149.83,22123.0,148.1878,148.3758,148.1878,148.2966,22123.0
2023-10-16 13:50:00,149.83,149.95,149.73,149.85,23166.0,148.2966,148.4154,148.1977,148.3164,23166.0
2023-10-16 14:00:00,149.86,150.0,149.61,149.98,43354.0,148.3263,148.4649,148.0789,148.4451,43354.0
2023-10-16 14:10:00,149.97,150.05,149.84,149.97,23027.0,148.4352,148.5144,148.3065,148.4352,23027.0
2023-10-16 14:20:00,149.94,150.1,149.79,149.85,9648.0,148.4055,148.5639,148.257,148.3164,9648.0
2023-10-16 14:30:00,149.85,149.91,149.56,149.69,22827.0,148.3164,148.3758,148.0294,148.1581,22827.0
2023-10-16 14:40:00,149.69,149.83,149.64,149.71,9422.0,148.1581,148.2966,148.1086,148.1779,9422.0
2023-10-16 14:50:00,149.71,149.94,149.7,149.94,8889.0,148.1779,148.4055,148.168,148.4055,8889.0
2023-10-16 15:00:00,149.96,150.15,149.76,150.08,9912.0,148.4253,148.6134,148.2274,148.5441,9912.0
2023-10-16 15:10:00,150.1,150.2,149.98,150.08,18314.0,148.5639,148.6629,148.4451,148.5441,18314.0
2023-10-16 15:20:00,150.13,150.36,150.13,150.34,14690.0,148.5936,148.8212,148.5936,148.8014,14690.0
2023-10-16 15:30:00,150.34,150.38,150.18,150.35,35613.0,148.8014,148.841,148.6431,148.8113,35613.0
2023-10-16 15:40:00,150.37,150.45,150.14,150.17,44924.0,148.8311,148.9103,148.6035,148.6332,44924.0
2023-10-16 15:50:00,150.12,150.42,150.02,150.08,149348.0,148.5837,148.8806,148.4847,148.5441,149348.0
2023-10-17 09:30:00,146.78,146.8,145.46,145.83,58177.0,145.2779,145.2976,143.9714,144.3376,58177.0
2023-10-17 09:40:00,145.86,146.13,144.85,145.24,90664.0,144.3673,144.6345,143.3676,143.7536,90664.0
2023-10-17 09:50:00,145.2,145.28,144.5,145.23,48514.0,143.714,143.7932,143.0212,143.7437,48514.0
2023-10-17 10:00:00,145.19,146.5,145.03,146.5,73851.0,143.7041,145.0007,143.5458,145.0007,73851.0
2023-10-17 10:10:00,146.46,146.8,146.34,146.8,23442.0,144.9611,145.2976,144.8424,145.2976,23442.0
2023-10-17 10:20:00,146.82,147.38,146.67,147.07,23323.0,145.3174,145.8717,145.169,145.5649,23323.0
2023-10-17 10:30:00,147.27,148.02,147.18,147.7,36108.0,145.7628,146.5052,145.6738,146.1884,36108.0
2023-10-17 10:40:00,147.69,148.05,147.55,148.01,29694.0,146.1785,146.5349,146.04,146.4953,29694.0
2023-10-17 10:50:00,147.94,148.12,147.74,147.83,10070.0,146.426,146.6041,146.228,146.3171,10070.0
2023-10-17 11:00:00,147.85,147.87,147.47,147.54,20620.0,146.3369,146.3567,145.9608,146.0301,20620.0
2023-10-17 11:10:00,147.64,148.26,147.64,148.25,36598.0,146.1291,146.7427,146.1291,146.7328,36598.0
2023-10-17 11:20:00,148.28,148.42,148.07,148.27,21360.0,146.7625,146.9011,146.5547,146.7526,21360.0
2023-10-17 11:30:00,148.28,148.99,148.24,148.74,46986.0,146.7625,147.4652,146.7229,147.2178,46986.0
2023-10-17 11:40:00,148.71,149.09,148.63,149.09,16809.0,147.1881,147.5642,147.1089,147.5642,16809.0
2023-10-17 11:50:00,149.08,149.08,148.71,149.03,21901.0,147.5543,147.5543,147.1881,147.5048,21901.0
2023-10-17 12:00:00,149.03,149.27,148.86,149.07,16151.0,147.5048,147.7424,147.3366,147.5444,16151.0
2023-10-17 12:10:00,149.03,149.36,149.03,149.16,6011.0,147.5048,147.8315,147.5048,147.6335,6011.0
2023-10-17 12:20:00,149.18,149.47,149.14,149.47,9120.0,147.6533,147.9403,147.6137,147.9403,9120.0
2023-10-17 12:30:00,149.44,149.47,149.05,149.09,18259.0,147.9106,147.9403,147.5246,147.5642,18259.0
2023-10-17 12:40:00,149.09,149.11,148.47,148.72,18653.0,147.5642,147.584,146.9506,147.198,18653.0
2023-10-17 12:50:00,148.72,148.96,148.62,148.67,15862.0,147.198,147.4355,147.099,147.1485,15862.0
2023-10-17 13:00:00,148.68,148.79,148.36,148.51,16660.0,147.1584,147.2673,146.8417,146.9901,16660.0
2023-10-17 13:10:00,148.6,148.66,148.41,148.54,9813.0,147.0792,147.1386,146.8912,147.0198,9813.0
2023-10-17 13:20:00,148.56,148.63,148.37,148.4,14856.0,147.0396,147.1089,146.8516,146.8813,14856.0
2023-10-17 13:30:00,148.36,148.36,148.04,148.15,23489.0,146.8417,146.8417,146.525,146.6338,23489.0
2023-10-17 13:40:00,148.18,148.28,148.01,148.26,24893.0,146.6635,146.7625,146.4953,146.7427,24893.0
2023-10-17 13:50:00,148.24,148.24,147.55,147.64,33523.0,146.7229,146.7229,146.04,146.1291,33523.0
2023-10-17 14:00:00,147.65,147.84,147.54,147.84,14368.0,146.139,146.327,146.0301,146.327,14368.0
2023-10-17 14:10:00,147.73,148.14,147.72,147.85,15338.0,146.2181,146.6239,146.2082,146.3369,15338.0
2023-10-17 14:20:00,147.87,148.09,147.86,147.97,8612.0,146.3567,146.5744,146.3468,146.4557,8612.0
2023-10-17 14:30:00,147.97,148.26,147.88,148.23,11858.0,146.4557,146.7427,146.3666,146.713,11858.0
2023-10-17 14:40:00,148.21,148.31,148.05,148.26,7523.0,146.6932,146.7922,146.5349,146.7427,7523.0
2023-10-17 14:50:00,148.27,148.3,147.66,147.77,16735.0,146.7526,146.7823,146.1488,146.2577,16735.0
2023-10-17 15:00:00,147.74,147.84,147.52,147.71,11675.0,146.228,146.327,146.0103,146.1983,11675.0
2023-10-17 15:10:00,147.75,147.89,147.65,147.84,10351.0,146.2379,146.3765,146.139,146.327,10351.0
2023-10-17 15:20:00,147.87,148.05,147.82,147.94,12930.0,146.3567,146.5349,146.3072,146.426,12930.0
2023-10-17 15:30:00,147.95,148.01,147.83,147.92,16105.0,146.4359,146.4953,146.3171,146.4062,16105.0
2023-10-17 15:40:00,147.92,147.97,147.76,147.93,24385.0,146.4062,146.4557,146.2478,146.4161,24385.0
2023-10-17 15:50:00,147.93,148.35,147.86,148.3,122242.0,146.4161,146.8318,146.3468,146.7823,122242.0
2023-10-18 09:30:00,145.33,146.55,145.12,145.67,48224.0,143.8427,145.0502,143.6348,144.1792,48224.0
2023-10-18 09:40:00,145.69,145.69,144.91,145.0,30425.0,144.199,144.199,143.427,143.5161,30425.0
2023-10-18 09:50:00,145.05,145.72,144.73,145.58,42265.0,143.5656,144.2287,143.2488,144.0901,42265.0
2023-10-18 10:00:00,145.67,145.73,145.1,145.52,50868.0,144.1792,144.2386,143.615,144.0307,50868.0
2023-10-18 10:10:00,145.51,146.1,145.35,145.94,51326.0,144.0209,144.6048,143.8625,144.4465,51326.0
2023-10-18 10:20:00,145.98,146.7,145.93,145.94,33931.0,144.486,145.1987,144.4366,144.4465,33931.0
2023-10-18 10:30:00,145.91,145.95,145.23,145.38,36546.0,144.4168,144.4563,143.7437,143.8922,36546.0
2023-10-18 10:40:00,145.28,145.8,145.27,145.73,20110.0,143.7932,144.3079,143.7833,144.2386,20110.0
2023-10-18 10:50:00,145.69,145.77,145.36,145.36,29224.0,144.199,144.2782,143.8724,143.8724,29224.0
2023-10-18 11:00:00,145.4,145.89,145.4,145.47,12045.0,143.912,144.397,143.912,143.9813,12045.0
2023-10-18 11:10:00,145.52,146.21,145.5,146.08,26806.0,144.0307,144.7137,144.011,144.585,26806.0
2023-10-18 11:20:00,146.08,146.27,145.8,145.83,27620.0,144.585,144.7731,144.3079,144.3376,27620.0
2023-10-18 11:30:00,145.88,146.18,145.87,146.07,14857.0,144.3871,144.684,144.3772,144.5751,14857.0
2023-10-18 11:40:00,146.08,146.22,145.74,145.77,12634.0,144.585,144.7236,144.2485,144.2782,12634.0
2023-10-18 11:50:00,145.8,145.97,145.56,145.61,13319.0,144.3079,144.4761,144.0703,144.1198,13319.0
2023-10-18 12:00:00,145.63,146.16,145.44,146.15,19296.0,144.1396,144.6642,143.9516,144.6543,19296.0
2023-10-18 12:10:00,146.16,146.33,145.74,145.74,19408.0,144.6642,144.8325,144.2485,144.2485,19408.0
2023-10-18 12:20:00,145.75,145.75,145.51,145.57,17439.0,144.2584,144.2584,144.0209,144.0802,17439.0
2023-10-18 12:30:00,145.57,145.71,145.37,145.39,13315.0,144.0802,144.2188,143.8823,143.9021,13315.0
2023-10-18 12:40:00,145.41,145.62,145.28,145.37,24421.0,143.9219,144.1297,143.7932,143.8823,24421.0
2023-10-18 12:50:00,145.31,145.33,145.15,145.29,8945.0,143.8229,143.8427,143.6645,143.8031,8945.0
2023-10-18 13:00:00,145.25,145.91,145.06,145.82,42573.0,143.7635,144.4168,143.5755,144.3277,42573.0
2023-10-18 13:10:00,145.76,146.25,145.64,146.11,21649.0,144.2683,144.7533,144.1495,144.6147,21649.0
2023-10-18 13:20:00,146.09,146.22,146.03,146.08,9689.0,144.5949,144.7236,144.5355,144.585,9689.0
2023-10-18 13:30:00,146.09,146.09,145.22,145.25,12758.0,144.5949,144.5949,143.7338,143.7635,12758.0
2023-10-18 13:40:00,145.29,145.4,145.13,145.39,8540.0,143.8031,143.912,143.6447,143.9021,8540.0
2023-10-18 13:50:00,145.38,145.85,145.37,145.82,24303.0,143.8922,144.3574,143.8823,144.3277,24303.0
2023-10-18 14:00:00,145.85,146.07,145.53,145.92,15000.0,144.3574,144.5751,144.0406,144.4267,15000.0
2023-10-18 14:10:00,145.82,145.83,145.4,145.44,18235.0,144.3277,144.3376,143.912,143.9516,18235.0
2023-10-18 14:20:00,145.38,145.65,145.37,145.63,9185.0,143.8922,144.1594,143.8823,144.1396,9185.0
2023-10-18 14:30:00,145.56,145.83,145.47,145.49,16538.0,144.0703,144.3376,143.9813,144.0011,16538.0
2023-10-18 14:40:00,145.49,145.59,145.27,145.34,21806.0,144.0011,144.1,143.7833,143.8526,21806.0
2023-10-18 14:50:00,145.38,145.41,145.1,145.27,22250.0,143.8922,143.9219,143.615,143.7833,22250.0
2023-10-18 15:00:00,145.24,145.26,144.65,144.84,23086.0,143.7536,143.7734,143.1697,143.3577,23086.0
2023-10-18 15:10:00,144.87,144.91,144.67,144.76,22938.0,143.3874,143.427,143.1894,143.2785,22938.0
2023-10-18 15:20:00,144.77,145.1,144.75,144.94,12562.0,143.2884,143.615,143.2686,143.4567,12562.0
2023-10-18 15:30:00,144.98,145.13,144.86,145.01,23943.0,143.4963,143.6447,143.3775,143.526,23943.0
2023-10-18 15:40:00,145.0,145.08,144.66,144.76,57146.0,143.5161,143.5953,143.1795,143.2785,57146.0
2023-10-18 15:50:00,144.76,145.47,144.76,145.34,110583.0,143.2785,143.9813,143.2785,143.8526,110583.0
2023-10-19 09:30:00,147.2,147.66,146.24,146.43,51494.0,145.6936,146.1488,144.7434,144.9314,51494.0
2023-10-19 09:40:00,146.32,146.4,145.22,145.5,55707.0,144.8226,144.9017,143.7338,144.011,55707.0
2023-10-19 09:50:00,145.47,146.42,145.41,145.83,92552.0,143.9813,144.9215,143.9219,144.3376,92552.0
2023-10-19 10:00:00,145.85,146.4,145.7,146.37,90480.0,144.3574,144.9017,144.2089,144.872,90480.0
2023-10-19 10:10:00,146.35,147.52,146.35,146.72,71374.0,144.8523,146.0103,144.8523,145.2185,71374.0
2023-10-19 10:20:00,146.67,146.85,145.86,145.86,54703.0,145.169,145.3471,144.3673,144.3673,54703.0
2023-10-19 10:30:00,145.85,146.7,145.84,146.45,71577.0,144.3574,145.1987,144.3475,144.9512,71577.0
2023-10-19 10:40:00,146.44,146.61,146.2,146.41,52749.0,144.9413,145.1096,144.7038,144.9116,52749.0
2023-10-19 10:50:00,146.38,146.63,146.06,146.16,42184.0,144.8819,145.1294,144.5652,144.6642,42184.0
2023-10-19 11:00:00,146.18,146.46,146.11,146.24,27375.0,144.684,144.9611,144.6147,144.7434,27375.0
2023-10-19 11:10:00,146.18,146.38,145.52,145.74,26262.0,144.684,144.8819,144.0307,144.2485,26262.0
2023-10-19 11:20:00,145.71,145.95,145.46,145.95,21255.0,144.2188,144.4563,143.9714,144.4563,21255.0
2023-10-19 11:30:00,145.91,146.18,145.85,146.09,12263.0,144.4168,144.684,144.3574,144.5949,12263.0
2023-10-19 11:40:00,146.08,146.29,145.94,146.28,14221.0,144.585,144.7929,144.4465,144.783,14221.0
2023-10-19 11:50:00,146.28,146.3,145.8,145.8,8418.0,144.783,144.8028,144.3079,144.3079,8418.0
2023-10-19 12:00:00,145.8,146.88,145.4,145.81,40900.0,144.3079,145.3768,143.912,144.3178,40900.0
2023-10-19 12:10:00,145.81,146.28,145.59,146.17,9632.0,144.3178,144.783,144.1,144.6741,9632.0
2023-10-19 12:20:00,146.31,146.84,145.78,145.89,17135.0,144.8127,145.3372,144.2881,144.397,17135.0
2023-10-19 12:30:00,145.94,145.98,144.72,145.03,53823.0,144.4465,144.486,143.2389,143.5458,53823.0
2023-10-19 12:40:00,145.02,146.07,144.95,146.06,36637.0,143.5359,144.5751,143.4666,144.5652,36637.0
2023-10-19 12:50:00,146.02,146.38,145.66,146.17,19655.0,144.5256,144.8819,144.1693,144.6741,19655.0
2023-10-19 13:00:00,146.27,146.82,146.21,146.62,20521.0,144.7731,145.3174,144.7137,145.1195,20521.0
2023-10-19 13:10:00,146.63,146.77,146.2,146.44,14168.0,145.1294,145.268,144.7038,144.9413,14168.0
2023-10-19 13:20:00,146.5,146.56,146.13,146.31,50787.0,145.0007,145.0601,144.6345,144.8127,50787.0
2023-10-19 13:30:00,146.32,146.5,145.45,145.46,12128.0,144.8226,145.0007,143.9615,143.9714,12128.0
2023-10-19 13:40:00,145.48,145.48,145.2,145.38,16657.0,143.9912,143.9912,143.714,143.8922,16657.0
2023-10-19 13:50:00,145.48,145.88,145.39,145.61,18712.0,143.9912,144.3871,143.9021,144.1198,18712.0
2023-10-19 14:00:00,145.53,145.8,145.4,145.52,16262.0,144.0406,144.3079,143.912,144.0307,16262.0
2023-10-19 14:10:00,145.56,145.84,145.53,145.7,14119.0,144.0703,144.3475,144.0406,144.2089,14119.0
2023-10-19 14:20:00,145.76,145.82,145.43,145.58,11558.0,144.2683,144.3277,143.9417,144.0901,11558.0
2023-10-19 14:30:00,145.47,145.49,144.6,144.8,32297.0,143.9813,144.0011,143.1202,143.3181,32297.0
2023-10-19 14:40:00,144.72,144.72,144.38,144.55,21306.0,143.2389,143.2389,142.9024,143.0707,21306.0
2023-10-19 14:50:00,144.54,144.81,144.39,144.51,20393.0,143.0608,143.328,142.9123,143.0311,20393.0
2023-10-19 15:00:00,144.52,145.02,144.5,144.67,17564.0,143.041,143.5359,143.0212,143.1894,17564.0
2023-10-19 15:10:00,144.65,144.8,144.36,144.57,26982.0,143.1697,143.3181,142.8826,143.0905,26982.0
2023-10-19 15:20:00,144.57,144.6,144.18,144.38,30703.0,143.0905,143.1202,142.7045,142.9024,30703.0
2023-10-19 15:30:00,144.39,144.59,144.26,144.31,34540.0,142.9123,143.1103,142.7836,142.8331,34540.0
2023-10-19 15:40:00,144.3,144.45,143.89,144.45,104612.0,142.8232,142.9717,142.4174,142.9717,104612.0
2023-10-19 15:50:00,144.46,144.68,144.31,144.33,90900.0,142.9816,143.1993,142.8331,142.8529,90900.0
2023-10-20 09:30:00,144.18,144.95,143.95,144.91,24037.0,142.7045,143.4666,142.4768,143.427,24037.0
2023-10-20 09:40:00,144.85,145.39,144.65,145.12,18876.0,143.3676,143.9021,143.1697,143.6348,18876.0
2023-10-20 09:50:00,145.09,145.33,144.55,144.72,25856.0,143.6051,143.8427,143.0707,143.2389,25856.0
2023-10-20 10:00:00,144.72,145.06,144.34,144.48,20221.0,143.2389,143.5755,142.8628,143.0014,20221.0
2023-10-20 10:10:00,144.57,144.6,143.84,144.05,19244.0,143.0905,143.1202,142.3679,142.5758,19244.0
2023-10-20 10:20:00,144.05,144.11,143.65,143.65,19198.0,142.5758,142.6352,142.1799,142.1799,19198.0
2023-10-20 10:30:00,143.69,143.8,143.26,143.35,30839.0,142.2195,142.3284,141.7939,141.883,30839.0
2023-10-20 10:40:00,143.27,143.4,142.75,142.79,20428.0,141.8038,141.9324,141.2891,141.3287,20428.0
2023-10-20 10:50:00,142.79,142.79,142.14,142.14,26353.0,141.3287,141.3287,140.6853,140.6853,26353.0
2023-10-20 11:00:00,142.1,142.71,142.07,142.58,28993.0,140.6457,141.2495,140.6161,141.1208,28993.0
2023-10-20 11:10:00,142.57,142.6,142.14,142.2,27950.0,141.1109,141.1406,140.6853,140.7447,27950.0
2023-10-20 11:20:00,142.28,142.3,142.09,142.26,13714.0,140.8239,140.8437,140.6359,140.8041,13714.0
2023-10-20 11:30:00,142.2,142.7,142.18,142.66,23210.0,140.7447,141.2396,140.7249,141.2,23210.0
2023-10-20 11:40:00,142.61,142.79,142.46,142.79,20599.0,141.1505,141.3287,141.0021,141.3287,20599.0
2023-10-20 11:50:00,142.8,143.04,142.66,142.83,24230.0,141.3386,141.5761,141.2,141.3683,24230.0
2023-10-20 12:00:00,142.86,142.9,142.46,142.46,19569.0,141.398,141.4376,141.0021,141.0021,19569.0
2023-10-20 12:10:00,142.46,142.65,142.38,142.59,15026.0,141.0021,141.1901,140.9229,141.1307,15026.0
2023-10-20 12:20:00,142.62,142.82,142.36,142.37,25079.0,141.1604,141.3584,140.9031,140.913,25079.0
2023-10-20 12:30:00,142.41,142.84,142.41,142.66,14864.0,140.9526,141.3782,140.9526,141.2,14864.0
2023-10-20 12:40:00,142.66,143.02,142.52,143.02,15978.0,141.2,141.5563,141.0615,141.5563,15978.0
2023-10-20 12:50:00,143.01,143.34,142.88,143.26,15595.0,141.5464,141.8731,141.4178,141.7939,15595.0
2023-10-20 13:00:00,143.32,143.32,142.87,142.87,19659.0,141.8533,141.8533,141.4079,141.4079,19659.0
2023-10-20 13:10:00,142.86,143.71,142.81,143.69,27762.0,141.398,142.2393,141.3485,142.2195,27762.0
2023-10-20 13:20:00,143.65,143.72,143.29,143.37,14594.0,142.1799,142.2492,141.8236,141.9028,14594.0
2023-10-20 13:30:00,143.4,143.56,143.25,143.32,15034.0,141.9324,142.0908,141.784,141.8533,15034.0
2023-10-20 13:40:00,143.33,143.64,143.05,143.07,17578.0,141.8632,142.17,141.586,141.6058,17578.0
2023-10-20 13:50:00,143.13,143.33,142.99,143.33,11531.0,141.6652,141.8632,141.5266,141.8632,11531.0
2023-10-20 14:00:00,143.32,143.35,143.1,143.22,13762.0,141.8533,141.883,141.6355,141.7543,13762.0
2023-10-20 14:10:00,143.17,143.17,142.43,142.52,19392.0,141.7048,141.7048,140.9724,141.0615,19392.0
2023-10-20 14:20:00,142.55,142.71,142.46,142.54,10117.0,141.0911,141.2495,141.0021,141.0812,10117.0
2023-10-20 14:30:00,142.51,142.8,142.38,142.47,26970.0,141.0516,141.3386,140.9229,141.012,26970.0
2023-10-20 14:40:00,142.44,142.6,142.37,142.49,11165.0,140.9823,141.1406,140.913,141.0318,11165.0
2023-10-20 14:50:00,142.46,142.86,142.4,142.51,13725.0,141.0021,141.398,140.9427,141.0516,13725.0
2023-10-20 15:00:00,142.54,142.74,142.36,142.36,12974.0,141.0812,141.2792,140.9031,140.9031,12974.0
2023-10-20 15:10:00,142.38,142.69,142.35,142.68,14284.0,140.9229,141.2297,140.8932,141.2198,14284.0
2023-10-20 15:20:00,142.62,142.62,142.23,142.4,16081.0,141.1604,141.1604,140.7744,140.9427,16081.0
2023-10-20 15:30:00,142.45,142.57,142.36,142.44,18213.0,140.9922,141.1109,140.9031,140.9823,18213.0
2023-10-20 15:40:00,142.4,142.4,142.15,142.24,39601.0,140.9427,140.9427,140.6952,140.7843,39601.0
2023-10-20 15:50:00,142.26,142.26,141.93,142.08,95933.0,140.8041,140.8041,140.4775,140.626,95933.0
2023-10-23 09:30:00,141.22,141.61,140.36,140.42,19496.0,139.7748,140.1608,138.9236,138.9829,19496.0
2023-10-23 09:40:00,140.26,141.45,139.96,141.41,37724.0,138.8246,140.0024,138.5276,139.9628,37724.0
2023-10-23 09:50:00,141.41,141.96,141.13,141.77,23157.0,139.9628,140.5072,139.6857,140.3191,23157.0
2023-10-23 10:00:00,141.8,141.91,141.32,141.58,64771.0,140.3488,140.4577,139.8737,140.1311,64771.0
2023-10-23 10:10:00,141.64,142.41,141.63,142.41,38481.0,140.1905,140.9526,140.1806,140.9526,38481.0
2023-10-23 10:20:00,142.44,142.69,142.2,142.61,23454.0,140.9823,141.2297,140.7447,141.1505,23454.0
2023-10-23 10:30:00,142.63,142.74,141.97,142.54,45317.0,141.1703,141.2792,140.5171,141.0812,45317.0
2023-10-23 10:40:00,142.53,142.91,142.4,142.52,41180.0,141.0713,141.4475,140.9427,141.0615,41180.0
2023-10-23 10:50:00,142.55,142.8,142.41,142.8,30980.0,141.0911,141.3386,140.9526,141.3386,30980.0
2023-10-23 11:00:00,142.79,142.82,142.54,142.74,35959.0,141.3287,141.3584,141.0812,141.2792,35959.0
2023-10-23 11:10:00,142.74,143.18,142.7,143.12,17337.0,141.2792,141.7147,141.2396,141.6553,17337.0
2023-10-23 11:20:00,143.12,143.36,143.12,143.2,23520.0,141.6553,141.8929,141.6553,141.7345,23520.0
2023-10-23 11:30:00,143.19,143.46,143.08,143.43,12050.0,141.7246,141.9918,141.6157,141.9621,12050.0
2023-10-23 11:40:00,143.42,143.44,143.14,143.21,12786.0,141.9522,141.972,141.6751,141.7444,12786.0
2023-10-23 11:50:00,143.22,143.46,143.15,143.46,15449.0,141.7543,141.9918,141.685,141.9918,15449.0
2023-10-23 12:00:00,143.47,143.47,143.17,143.41,10321.0,142.0017,142.0017,141.7048,141.9423,10321.0
2023-10-23 12:10:00,143.38,143.78,143.33,143.51,17222.0,141.9126,142.3086,141.8632,142.0413,17222.0
2023-10-23 12:20:00,143.51,143.89,143.32,143.88,17919.0,142.0413,142.4174,141.8533,142.4075,17919.0
2023-10-23 12:30:00,143.85,143.93,143.55,143.86,11804.0,142.3778,142.457,142.0809,142.3877,11804.0
2023-10-23 12:40:00,143.84,143.84,143.53,143.6,11615.0,142.3679,142.3679,142.0611,142.1304,11615.0
2023-10-23 12:50:00,143.59,144.51,143.59,144.51,42665.0,142.1205,143.0311,142.1205,143.0311,42665.0
2023-10-23 13:00:00,144.53,144.53,144.17,144.18,28400.0,143.0509,143.0509,142.6946,142.7045,28400.0
2023-10-23 13:10:00,144.19,144.19,143.62,143.64,18629.0,142.7144,142.7144,142.1502,142.17,18629.0
2023-10-23 13:20:00,143.59,143.91,143.59,143.78,18746.0,142.1205,142.4372,142.1205,142.3086,18746.0
2023-10-23 13:30:00,143.74,143.99,143.6,143.92,9400.0,142.269,142.5164,142.1304,142.4471,9400.0
2023-10-23 13:40:00,143.91,144.12,143.84,144.07,9374.0,142.4372,142.6451,142.3679,142.5956,9374.0
2023-10-23 13:50:00,144.06,144.06,143.59,143.63,7612.0,142.5857,142.5857,142.1205,142.1601,7612.0
2023-10-23 14:00:00,143.65,143.92,143.51,143.92,28075.0,142.1799,142.4471,142.0413,142.4471,28075.0
2023-10-23 14:10:00,143.87,143.87,143.38,143.43,19605.0,142.3976,142.3976,141.9126,141.9621,19605.0
2023-10-23 14:20:00,143.44,143.58,143.28,143.44,12787.0,141.972,142.1106,141.8137,141.972,12787.0
2023-10-23 14:30:00,143.47,143.55,143.25,143.42,11507.0,142.0017,142.0809,141.784,141.9522,11507.0
2023-10-23 14:40:00,143.47,143.57,143.07,143.3,17663.0,142.0017,142.1007,141.6058,141.8335,17663.0
2023-10-23 14:50:00,143.27,143.37,142.78,143.16,32955.0,141.8038,141.9028,141.3188,141.6949,32955.0
2023-10-23 15:00:00,143.11,143.54,143.1,143.24,15928.0,141.6454,142.071,141.6355,141.7741,15928.0
2023-10-23 15:10:00,143.17,143.27,142.75,143.19,29770.0,141.7048,141.8038,141.2891,141.7246,29770.0
2023-10-23 15:20:00,143.16,143.17,142.74,142.76,21050.0,141.6949,141.7048,141.2792,141.299,21050.0
2023-10-23 15:30:00,142.73,142.79,142.54,142.64,44918.0,141.2693,141.3287,141.0812,141.1802,44918.0
2023-10-23 15:40:00,142.61,142.85,142.57,142.85,60755.0,141.1505,141.3881,141.1109,141.3881,60755.0
2023-10-23 15:50:00,142.88,142.89,142.5,142.63,126415.0,141.4178,141.4277,141.0417,141.1703,126415.0
2023-10-24 09:30:00,143.12,143.42,142.53,143.33,27227.0,141.6553,141.9522,141.0713,141.8632,27227.0
2023-10-24 09:40:00,143.4,143.87,142.85,142.91,22575.0,141.9324,142.3976,141.3881,141.4475,22575.0
2023-10-24 09:50:00,142.9,143.53,142.67,143.47,24788.0,141.4376,142.0611,141.2099,142.0017,24788.0
2023-10-24 10:00:00,143.56,143.56,142.91,143.47,25795.0,142.0908,142.0908,141.4475,142.0017,25795.0
2023-10-24 10:10:00,143.62,143.62,142.84,142.84,26361.0,142.1502,142.1502,141.3782,141.3782,26361.0
2023-10-24 10:20:00,142.88,143.63,142.88,143.62,19738.0,141.4178,142.1601,141.4178,142.1502,19738.0
2023-10-24 10:30:00,143.74,144.09,143.47,144.03,22436.0,142.269,142.6154,142.0017,142.556,22436.0
2023-10-24 10:40:00,143.98,144.21,143.84,144.08,19550.0,142.5065,142.7342,142.3679,142.6055,19550.0
2023-10-24 10:50:00,144.1,144.12,143.65,143.81,31517.0,142.6253,142.6451,142.1799,142.3382,31517.0
2023-10-24 11:00:00,143.82,143.98,143.54,143.8,43537.0,142.3481,142.5065,142.071,142.3284,43537.0
2023-10-24 11:10:00,143.76,143.9,143.46,143.46,22511.0,142.2888,142.4273,141.9918,141.9918,22511.0
2023-10-24 11:20:00,143.49,143.57,143.1,143.25,24682.0,142.0215,142.1007,141.6355,141.784,24682.0
2023-10-24 11:30:00,143.27,143.43,142.99,142.99,21187.0,141.8038,141.9621,141.5266,141.5266,21187.0
2023-10-24 11:40:00,143.03,143.31,142.98,143.28,7878.0,141.5662,141.8434,141.5167,141.8137,7878.0
2023-10-24 11:50:00,143.25,143.52,143.23,143.52,9558.0,141.784,142.0512,141.7642,142.0512,9558.0
2023-10-24 12:00:00,143.59,143.71,143.35,143.47,11900.0,142.1205,142.2393,141.883,142.0017,11900.0
2023-10-24 12:10:00,143.48,143.62,143.31,143.35,53012.0,142.0116,142.1502,141.8434,141.883,53012.0
2023-10-24 12:20:00,143.3,143.33,142.9,142.93,25705.0,141.8335,141.8632,141.4376,141.4673,25705.0
2023-10-24 12:30:00,142.89,143.0,142.64,142.74,12270.0,141.4277,141.5365,141.1802,141.2792,12270.0
2023-10-24 12:40:00,142.72,142.8,142.59,142.69,12671.0,141.2594,141.3386,141.1307,141.2297,12671.0
2023-10-24 12:50:00,142.72,142.79,142.59,142.79,6420.0,141.2594,141.3287,141.1307,141.3287,6420.0
2023-10-24 13:00:00,142.8,143.25,142.8,143.19,10903.0,141.3386,141.784,141.3386,141.7246,10903.0
2023-10-24 13:10:00,143.21,143.21,142.94,143.11,12354.0,141.7444,141.7444,141.4772,141.6454,12354.0
2023-10-24 13:20:00,143.13,143.41,143.13,143.41,13200.0,141.6652,141.9423,141.6652,141.9423,13200.0
2023-10-24 13:30:00,143.43,143.56,143.25,143.34,14048.0,141.9621,142.0908,141.784,141.8731,14048.0
2023-10-24 13:40:00,143.3,143.34,143.08,143.08,4400.0,141.8335,141.8731,141.6157,141.6157,4400.0
2023-10-24 13:50:00,143.15,143.32,143.08,143.25,5989.0,141.685,141.8533,141.6157,141.784,5989.0
2023-10-24 14:00:00,143.3,143.45,143.25,143.36,7450.0,141.8335,141.9819,141.784,141.8929,7450.0
2023-10-24 14:10:00,143.36,143.36,143.13,143.21,2520.0,141.8929,141.8929,141.6652,141.7444,2520.0
2023-10-24 14:20:00,143.21,143.64,143.2,143.64,11971.0,141.7444,142.17,141.7345,142.17,11971.0
2023-10-24 14:30:00,143.65,143.89,143.57,143.78,10538.0,142.1799,142.4174,142.1007,142.3086,10538.0
2023-10-24 14:40:00,143.79,143.94,143.75,143.94,8255.0,142.3185,142.4669,142.2789,142.4669,8255.0
2023-10-24 14:50:00,143.95,144.02,143.81,143.93,9148.0,142.4768,142.5461,142.3382,142.457,9148.0
2023-10-24 15:00:00,143.94,144.19,143.87,143.97,18117.0,142.4669,142.7144,142.3976,142.4966,18117.0
2023-10-24 15:10:00,143.98,144.42,143.98,144.3,11549.0,142.5065,142.942,142.5065,142.8232,11549.0
2023-10-24 15:20:00,144.29,144.35,144.18,144.22,13291.0,142.8133,142.8727,142.7045,142.7441,13291.0
2023-10-24 15:30:00,144.23,144.41,144.22,144.25,21301.0,142.754,142.9321,142.7441,142.7737,21301.0
2023-10-24 15:40:00,144.26,144.46,144.26,144.38,21308.0,142.7836,142.9816,142.7836,142.9024,21308.0
2023-10-24 15:50:00,144.35,144.38,144.08,144.26,78832.0,142.8727,142.9024,142.6055,142.7836,78832.0
2023-10-25 09:30:00,142.84,143.13,141.91,142.26,44193.0,141.3782,141.6652,140.4577,140.8041,44193.0
2023-10-25 09:40:00,142.18,142.23,141.3,141.3,92512.0,140.7249,140.7744,139.8539,139.8539,92512.0
2023-10-25 09:50:00,141.32,141.8,141.13,141.76,80162.0,139.8737,140.3488,139.6857,140.3092,80162.0
2023-10-25 10:00:00,141.7,141.8,141.29,141.8,78556.0,140.2498,140.3488,139.844,140.3488,78556.0
2023-10-25 10:10:00,141.76,141.78,141.5,141.58,48546.0,140.3092,140.329,140.0519,140.1311,48546.0
2023-10-25 10:20:00,141.6,142.0,141.54,141.65,45407.0,140.1509,140.5468,140.0915,140.2004,45407.0
2023-10-25 10:30:00,141.62,142.19,141.59,142.08,55308.0,140.1707,140.7348,140.141,140.626,55308.0
2023-10-25 10:40:00,142.02,142.05,141.59,141.85,33220.0,140.5666,140.5963,140.141,140.3983,33220.0
2023-10-25 10:50:00,141.86,141.86,141.45,141.59,35978.0,140.4082,140.4082,140.0024,140.141,35978.0
2023-10-25 11:00:00,141.56,142.11,141.56,141.91,41458.0,140.1113,140.6556,140.1113,140.4577,41458.0
2023-10-25 11:10:00,141.91,141.98,141.63,141.81,20911.0,140.4577,140.527,140.1806,140.3587,20911.0
2023-10-25 11:20:00,141.77,141.84,141.03,141.39,46152.0,140.3191,140.3884,139.5867,139.943,46152.0
2023-10-25 11:30:00,141.39,141.51,141.26,141.44,27841.0,139.943,140.0618,139.8143,139.9925,27841.0
2023-10-25 11:40:00,141.44,141.53,140.89,140.98,33719.0,139.9925,140.0816,139.4481,139.5372,33719.0
2023-10-25 11:50:00,140.96,140.96,140.67,140.73,31119.0,139.5174,139.5174,139.2304,139.2898,31119.0
2023-10-25 12:00:00,140.73,140.83,140.5,140.53,35490.0,139.2898,139.3887,139.0621,139.0918,35490.0
2023-10-25 12:10:00,140.53,140.56,140.26,140.26,34474.0,139.0918,139.1215,138.8246,138.8246,34474.0
2023-10-25 12:20:00,140.26,140.46,140.11,140.38,36651.0,138.8246,139.0225,138.6761,138.9434,36651.0
2023-10-25 12:30:00,140.35,140.64,140.25,140.28,41356.0,138.9137,139.2007,138.8147,138.8444,41356.0
2023-10-25 12:40:00,140.27,140.28,139.58,139.65,31478.0,138.8345,138.8444,138.1515,138.2208,31478.0
2023-10-25 12:50:00,139.65,139.74,139.53,139.66,23285.0,138.2208,138.3099,138.1021,138.2307,23285.0
2023-10-25 13:00:00,139.61,139.75,139.13,139.32,31355.0,138.1812,138.3198,137.7061,137.8942,31355.0
2023-10-25 13:10:00,139.31,139.45,139.1,139.39,20368.0,137.8843,138.0229,137.6765,137.9635,20368.0
2023-10-25 13:20:00,139.3,139.3,138.91,139.09,20156.0,137.8744,137.8744,137.4884,137.6666,20156.0
2023-10-25 13:30:00,139.06,139.06,138.56,138.56,23295.0,137.6369,137.6369,137.142,137.142,23295.0
2023-10-25 13:40:00,138.54,138.62,138.31,138.47,29877.0,137.1222,137.2014,136.8945,137.0529,29877.0
2023-10-25 13:50:00,138.46,138.8,138.45,138.79,22300.0,137.043,137.3795,137.0331,137.3696,22300.0
2023-10-25 14:00:00,138.78,138.97,138.73,138.87,31521.0,137.3597,137.5478,137.3102,137.4488,31521.0
2023-10-25 14:10:00,138.92,139.17,138.77,139.07,13430.0,137.4983,137.7457,137.3498,137.6468,13430.0
2023-10-25 14:20:00,139.1,139.24,138.98,139.0,38709.0,137.6765,137.815,137.5577,137.5775,38709.0
2023-10-25 14:30:00,139.0,139.17,138.57,138.6,37988.0,137.5775,137.7457,137.1519,137.1816,37988.0
2023-10-25 14:40:00,138.62,138.7,138.29,138.32,28401.0,137.2014,137.2805,136.8747,136.9044,28401.0
2023-10-25 14:50:00,138.31,138.6,138.23,138.46,25570.0,136.8945,137.1816,136.8154,137.043,25570.0
2023-10-25 15:00:00,138.48,138.65,138.05,138.2,28590.0,137.0628,137.2311,136.6372,136.7857,28590.0
2023-10-25 15:10:00,138.21,138.42,138.09,138.26,29084.0,136.7956,137.0034,136.6768,136.845,29084.0
2023-10-25 15:20:00,138.24,138.8,138.23,138.77,19026.0,136.8253,137.3795,136.8154,137.3498,19026.0
2023-10-25 15:30:00,138.82,139.01,138.8,138.94,42460.0,137.3993,137.5874,137.3795,137.5181,42460.0
2023-10-25 15:40:00,138.96,138.96,138.29,138.74,71405.0,137.5379,137.5379,136.8747,137.3201,71405.0
2023-10-25 15:50:00,138.75,138.81,138.45,138.65,119557.0,137.33,137.3894,137.0331,137.2311,119557.0
2023-10-26 09:30:00,139.1,140.64,138.74,139.17,38474.0,137.6765,139.2007,137.3201,137.7457,38474.0
2023-10-26 09:40:00,139.22,140.25,139.22,139.46,53286.0,137.7952,138.8147,137.7952,138.0328,53286.0
2023-10-26 09:50:00,139.48,140.0,139.16,139.48,30651.0,138.0526,138.5672,137.7358,138.0526,30651.0
2023-10-26 10:00:00,139.45,139.92,139.25,139.28,75375.0,138.0229,138.4881,137.8249,137.8546,75375.0
2023-10-26 10:10:00,139.37,139.7,138.62,138.64,54014.0,137.9437,138.2703,137.2014,137.2212,54014.0
2023-10-26 10:20:00,138.64,139.2,138.25,139.15,75007.0,137.2212,137.7754,136.8351,137.7259,75007.0
2023-10-26 10:30:00,139.19,139.33,138.26,138.29,42763.0,137.7655,137.9041,136.845,136.8747,42763.0
2023-10-26 10:40:00,138.31,139.4,138.23,139.27,41774.0,136.8945,137.9734,136.8154,137.8447,41774.0
2023-10-26 10:50:00,139.3,139.5,138.98,139.05,21964.0,137.8744,138.0724,137.5577,137.627,21964.0
2023-10-26 11:00:00,139.05,139.13,138.32,138.57,24401.0,137.627,137.7061,136.9044,137.1519,24401.0
2023-10-26 11:10:00,138.64,138.83,138.1,138.18,26117.0,137.2212,137.4092,136.6867,136.7659,26117.0
2023-10-26 11:20:00,138.16,138.16,137.64,137.68,33624.0,136.7461,136.7461,136.2314,136.271,33624.0
2023-10-26 11:30:00,137.64,137.99,137.55,137.6,44600.0,136.2314,136.5778,136.1423,136.1918,44600.0
2023-10-26 11:40:00,137.62,137.65,137.01,137.56,61744.0,136.2116,136.2413,135.6078,136.1522,61744.0
2023-10-26 11:50:00,137.58,138.11,137.56,137.91,43161.0,136.172,136.6966,136.1522,136.4986,43161.0
2023-10-26 12:00:00,137.94,138.15,137.5,137.53,29939.0,136.5283,136.7362,136.0928,136.1225,29939.0
2023-10-26 12:10:00,137.55,137.55,136.69,136.71,23502.0,136.1423,136.1423,135.2911,135.3109,23502.0
2023-10-26 12:20:00,136.68,137.29,136.65,137.19,29072.0,135.2812,135.885,135.2515,135.786,29072.0
2023-10-26 12:30:00,137.14,137.29,136.71,136.71,17247.0,135.7365,135.885,135.3109,135.3109,17247.0
2023-10-26 12:40:00,136.72,137.09,136.64,136.69,10501.0,135.3208,135.687,135.2416,135.2911,10501.0
2023-10-26 12:50:00,136.68,136.96,136.63,136.7,13525.0,135.2812,135.5584,135.2317,135.301,13525.0
2023-10-26 13:00:00,136.68,137.54,136.65,137.37,44534.0,135.2812,136.1324,135.2515,135.9642,44534.0
2023-10-26 13:10:00,137.4,137.53,137.27,137.33,38725.0,135.9938,136.1225,135.8652,135.9246,38725.0
2023-10-26 13:20:00,137.31,137.31,136.81,136.97,39368.0,135.9048,135.9048,135.4099,135.5682,39368.0
2023-10-26 13:30:00,136.96,137.23,136.7,137.16,25549.0,135.5584,135.8256,135.301,135.7563,25549.0
2023-10-26 13:40:00,137.14,137.98,137.1,137.86,28226.0,135.7365,136.5679,135.6969,136.4491,28226.0
2023-10-26 13:50:00,137.85,137.94,137.56,137.83,21529.0,136.4392,136.5283,136.1522,136.4194,21529.0
2023-10-26 14:00:00,137.84,138.0,137.67,137.9,25154.0,136.4293,136.5877,136.2611,136.4887,25154.0
2023-10-26 14:10:00,137.84,138.15,137.84,137.99,19342.0,136.4293,136.7362,136.4293,136.5778,19342.0
2023-10-26 14:20:00,137.97,138.26,137.69,138.26,23608.0,136.558,136.845,136.2809,136.845,23608.0
2023-10-26 14:30:00,138.27,138.74,138.12,138.45,64361.0,136.8549,137.3201,136.7065,137.0331,64361.0
2023-10-26 14:40:00,138.46,138.83,138.32,138.69,51661.0,137.043,137.4092,136.9044,137.2706,51661.0
2023-10-26 14:50:00,138.69,139.19,138.62,139.19,40634.0,137.2706,137.7655,137.2014,137.7655,40634.0
2023-10-26 15:00:00,139.19,139.32,138.84,138.87,23751.0,137.7655,137.8942,137.4191,137.4488,23751.0
2023-10-26 15:10:00,138.87,138.89,138.42,138.55,32365.0,137.4488,137.4686,137.0034,137.1321,32365.0
2023-10-26 15:20:00,138.57,138.71,138.45,138.55,46052.0,137.1519,137.2904,137.0331,137.1321,46052.0
2023-10-26 15:30:00,138.42,138.47,137.62,137.68,39729.0,137.0034,137.0529,136.2116,136.271,39729.0
2023-10-26 15:40:00,137.69,137.69,137.29,137.39,81983.0,136.2809,136.2809,135.885,135.984,81983.0
2023-10-26 15:50:00,137.38,137.82,137.38,137.47,189733.0,135.9741,136.4096,135.9741,136.0631,189733.0
2023-10-27 09:30:00,139.12,139.46,138.41,138.41,24787.0,137.6962,138.0328,136.9935,136.9935,24787.0
2023-10-27 09:40:00,138.43,139.13,138.3,138.45,56801.0,137.0133,137.7061,136.8846,137.0331,56801.0
2023-10-27 09:50:00,138.46,139.02,138.32,138.71,40357.0,137.043,137.5973,136.9044,137.2904,40357.0
2023-10-27 10:00:00,138.7,139.09,138.27,138.46,101667.0,137.2805,137.6666,136.8549,137.043,101667.0
2023-10-27 10:10:00,138.48,139.16,138.29,138.37,44326.0,137.0628,137.7358,136.8747,136.9539,44326.0
2023-10-27 10:20:00,138.46,139.04,138.32,138.54,35245.0,137.043,137.6171,136.9044,137.1222,35245.0
2023-10-27 10:30:00,138.53,138.87,138.38,138.38,41532.0,137.1123,137.4488,136.9638,136.9638,41532.0
2023-10-27 10:40:00,138.41,138.42,137.97,138.19,46088.0,136.9935,137.0034,136.558,136.7758,46088.0
2023-10-27 10:50:00,138.19,138.61,138.19,138.5,35136.0,136.7758,137.1915,136.7758,137.0826,35136.0
2023-10-27 11:00:00,138.53,138.77,138.36,138.73,29066.0,137.1123,137.3498,136.944,137.3102,29066.0
2023-10-27 11:10:00,138.71,139.46,138.64,139.24,89031.0,137.2904,138.0328,137.2212,137.815,89031.0
2023-10-27 11:20:00,139.25,139.72,139.15,139.43,68029.0,137.8249,138.2901,137.7259,138.0031,68029.0
2023-10-27 11:30:00,139.49,139.49,139.01,139.12,18839.0,138.0625,138.0625,137.5874,137.6962,18839.0
2023-10-27 11:40:00,139.14,139.18,138.73,138.92,12581.0,137.716,137.7556,137.3102,137.4983,12581.0
2023-10-27 11:50:00,138.95,139.26,138.95,139.26,13361.0,137.528,137.8348,137.528,137.8348,13361.0
2023-10-27 12:00:00,139.29,139.44,139.01,139.34,19911.0,137.8645,138.013,137.5874,137.914,19911.0
2023-10-27 12:10:00,139.21,139.28,138.95,139.21,12500.0,137.7853,137.8546,137.528,137.7853,12500.0
2023-10-27 12:20:00,139.23,139.25,138.57,138.85,15221.0,137.8051,137.8249,137.1519,137.429,15221.0
2023-10-27 12:30:00,138.87,139.15,138.83,139.05,11990.0,137.4488,137.7259,137.4092,137.627,11990.0
2023-10-27 12:40:00,139.03,139.06,138.74,138.77,15242.0,137.6072,137.6369,137.3201,137.3498,15242.0
2023-10-27 12:50:00,138.8,138.8,138.6,138.69,15324.0,137.3795,137.3795,137.1816,137.2706,15324.0
2023-10-27 13:00:00,138.69,138.78,138.13,138.22,27933.0,137.2706,137.3597,136.7164,136.8055,27933.0
2023-10-27 13:10:00,138.23,138.39,137.93,138.03,34110.0,136.8154,136.9737,136.5184,136.6174,34110.0
2023-10-27 13:20:00,138.05,138.34,137.98,138.14,21884.0,136.6372,136.9242,136.5679,136.7263,21884.0
2023-10-27 13:30:00,138.15,138.31,137.97,138.1,14863.0,136.7362,136.8945,136.558,136.6867,14863.0
2023-10-27 13:40:00,138.08,138.33,137.95,138.07,12016.0,136.6669,136.9143,136.5382,136.657,12016.0
2023-10-27 13:50:00,138.06,138.27,137.83,138.09,19614.0,136.6471,136.8549,136.4194,136.6768,19614.0
2023-10-27 14:00:00,138.06,138.1,137.75,137.81,22567.0,136.6471,136.6867,136.3403,136.3997,22567.0
2023-10-27 14:10:00,137.81,138.23,137.76,138.08,12397.0,136.3997,136.8154,136.3502,136.6669,12397.0
2023-10-27 14:20:00,138.01,138.01,137.69,137.85,10999.0,136.5976,136.5976,136.2809,136.4392,10999.0
2023-10-27 14:30:00,137.87,138.56,137.82,138.47,17727.0,136.459,137.142,136.4096,137.0529,17727.0
2023-10-27 14:40:00,138.48,138.55,138.09,138.13,22129.0,137.0628,137.1321,136.6768,136.7164,22129.0
2023-10-27 14:50:00,138.09,138.22,137.84,137.93,16619.0,136.6768,136.8055,136.4293,136.5184,16619.0
2023-10-27 15:00:00,137.92,138.09,137.85,138.0,20704.0,136.5085,136.6768,136.4392,136.5877,20704.0
2023-10-27 15:10:00,138.03,138.19,137.93,138.09,29234.0,136.6174,136.7758,136.5184,136.6768,29234.0
2023-10-27 15:20:00,138.07,138.25,137.88,138.18,27746.0,136.657,136.8351,136.4689,136.7659,27746.0
2023-10-27 15:30:00,138.14,138.26,137.7,137.7,30082.0,136.7263,136.845,136.2908,136.2908,30082.0
2023-10-27 15:40:00,137.7,137.94,137.67,137.94,54674.0,136.2908,136.5283,136.2611,136.5283,54674.0
2023-10-27 15:50:00,137.94,138.3,137.79,138.29,123147.0,136.5283,136.8846,136.3799,136.8747,123147.0
2023-10-30 09:30:00,138.55,139.07,137.74,139.05,38280.0,137.1321,137.6468,136.3304,137.627,38280.0
2023-10-30 09:40:00,138.97,139.64,138.72,139.5,39543.0,137.5478,138.2109,137.3003,138.0724,39543.0
2023-10-30 09:50:00,139.5,139.59,138.85,139.09,26541.0,138.0724,138.1614,137.429,137.6666,26541.0
2023-10-30 10:00:00,139.09,139.09,138.45,138.57,52080.0,137.6666,137.6666,137.0331,137.1519,52080.0
2023-10-30 10:10:00,138.58,138.69,137.7,137.77,48992.0,137.1618,137.2706,136.2908,136.3601,48992.0
2023-10-30 10:20:00,137.77,137.77,137.27,137.37,42945.0,136.3601,136.3601,135.8652,135.9642,42945.0
2023-10-30 10:30:00,137.36,137.52,137.13,137.26,44795.0,135.9543,136.1126,135.7266,135.8553,44795.0
2023-10-30 10:40:00,137.35,137.5,136.89,137.06,58723.0,135.9444,136.0928,135.4891,135.6573,58723.0
2023-10-30 10:50:00,137.06,137.64,137.03,137.41,37478.0,135.6573,136.2314,135.6276,136.0037,37478.0
2023-10-30 11:00:00,137.47,138.0,137.47,137.72,15359.0,136.0631,136.5877,136.0631,136.3106,15359.0
2023-10-30 11:10:00,137.76,137.91,137.35,137.55,26089.0,136.3502,136.4986,135.9444,136.1423,26089.0
2023-10-30 11:20:00,137.57,137.67,136.93,137.11,32920.0,136.1621,136.2611,135.5287,135.7068,32920.0
2023-10-30 11:30:00,137.13,137.47,136.99,137.08,45185.0,135.7266,136.0631,135.588,135.6771,45185.0
2023-10-30 11:40:00,137.02,137.39,136.99,137.33,19685.0,135.6177,135.984,135.588,135.9246,19685.0
2023-10-30 11:50:00,137.37,137.79,137.3,137.79,12536.0,135.9642,136.3799,135.8949,136.3799,12536.0
2023-10-30 12:00:00,137.77,137.8,137.32,137.48,16028.0,136.3601,136.3898,135.9147,136.073,16028.0
2023-10-30 12:10:00,137.45,137.57,137.2,137.2,21465.0,136.0433,136.1621,135.7959,135.7959,21465.0
2023-10-30 12:20:00,137.23,137.23,136.92,136.96,16598.0,135.8256,135.8256,135.5188,135.5584,16598.0
2023-10-30 12:30:00,136.93,137.26,136.93,136.99,14800.0,135.5287,135.8553,135.5287,135.588,14800.0
2023-10-30 12:40:00,136.99,137.1,136.53,136.78,17934.0,135.588,135.6969,135.1328,135.3802,17934.0
2023-10-30 12:50:00,136.8,136.91,136.61,136.74,21162.0,135.4,135.5089,135.2119,135.3406,21162.0
2023-10-30 13:00:00,136.77,137.0,136.65,136.93,16441.0,135.3703,135.5979,135.2515,135.5287,16441.0
2023-10-30 13:10:00,136.92,136.97,136.73,136.92,15447.0,135.5188,135.5682,135.3307,135.5188,15447.0
2023-10-30 13:20:00,136.87,137.58,136.79,137.52,24322.0,135.4693,136.172,135.3901,136.1126,24322.0
2023-10-30 13:30:00,137.65,137.74,137.38,137.51,7888.0,136.2413,136.3304,135.9741,136.1027,7888.0
2023-10-30 13:40:00,137.56,137.93,137.52,137.9,8220.0,136.1522,136.5184,136.1126,136.4887,8220.0
2023-10-30 13:50:00,137.91,138.2,137.88,138.13,17640.0,136.4986,136.7857,136.4689,136.7164,17640.0
2023-10-30 14:00:00,138.11,138.17,137.89,137.93,10893.0,136.6966,136.756,136.4788,136.5184,10893.0
2023-10-30 14:10:00,137.99,138.03,137.66,137.87,11046.0,136.5778,136.6174,136.2512,136.459,11046.0
2023-10-30 14:20:00,137.85,138.08,137.82,138.01,6806.0,136.4392,136.6669,136.4096,136.5976,6806.0
2023-10-30 14:30:00,137.97,138.4,137.93,138.28,12653.0,136.558,136.9836,136.5184,136.8648,12653.0
2023-10-30 14:40:00,138.32,138.54,138.21,138.54,23424.0,136.9044,137.1222,136.7956,137.1222,23424.0
2023-10-30 14:50:00,138.51,138.56,138.29,138.45,10747.0,137.0925,137.142,136.8747,137.0331,10747.0
2023-10-30 15:00:00,138.47,138.71,138.25,138.55,40062.0,137.0529,137.2904,136.8351,137.1321,40062.0
2023-10-30 15:10:00,138.54,138.66,138.4,138.6,17403.0,137.1222,137.241,136.9836,137.1816,17403.0
2023-10-30 15:20:00,138.57,138.96,138.57,138.71,61530.0,137.1519,137.5379,137.1519,137.2904,61530.0
2023-10-30 15:30:00,138.71,138.81,138.49,138.62,47876.0,137.2904,137.3894,137.0727,137.2014,47876.0
2023-10-30 15:40:00,138.63,138.66,138.28,138.31,36743.0,137.2113,137.241,136.8648,136.8945,36743.0
2023-10-30 15:50:00,138.33,138.37,137.93,137.96,93350.0,136.9143,136.9539,136.5184,136.5481,93350.0
2023-10-31 09:30:00,137.87,138.0,136.18,136.58,20093.0,136.459,136.5877,134.7863,135.1822,20093.0
2023-10-31 09:40:00,136.48,136.52,136.11,136.45,62770.0,135.0833,135.1229,134.7171,135.0536,62770.0
2023-10-31 09:50:00,136.48,136.68,136.1,136.53,37021.0,135.0833,135.2812,134.7072,135.1328,37021.0
2023-10-31 10:00:00,136.51,136.68,136.23,136.65,29932.0,135.113,135.2812,134.8358,135.2515,29932.0
2023-10-31 10:10:00,136.66,137.26,136.66,137.08,41217.0,135.2614,135.8553,135.2614,135.6771,41217.0
2023-10-31 10:20:00,137.09,137.54,137.06,137.44,42369.0,135.687,136.1324,135.6573,136.0334,42369.0
2023-10-31 10:30:00,137.47,137.59,136.65,136.65,28213.0,136.0631,136.1819,135.2515,135.2515,28213.0
2023-10-31 10:40:00,136.67,137.67,136.58,137.46,20676.0,135.2713,136.2611,135.1822,136.0532,20676.0
2023-10-31 10:50:00,137.55,138.35,137.55,138.25,28563.0,136.1423,136.9341,136.1423,136.8351,28563.0
2023-10-31 11:00:00,138.32,138.51,138.08,138.26,22801.0,136.9044,137.0925,136.6669,136.845,22801.0
2023-10-31 11:10:00,138.26,138.26,137.88,138.12,24230.0,136.845,136.845,136.4689,136.7065,24230.0
2023-10-31 11:20:00,138.09,138.11,137.73,137.78,18969.0,136.6768,136.6966,136.3205,136.37,18969.0
2023-10-31 11:30:00,137.81,138.47,137.72,138.25,30337.0,136.3997,137.0529,136.3106,136.8351,30337.0
2023-10-31 11:40:00,138.18,138.23,137.65,137.65,20661.0,136.7659,136.8154,136.2413,136.2413,20661.0
2023-10-31 11:50:00,137.64,138.14,137.62,138.14,11834.0,136.2314,136.7263,136.2116,136.7263,11834.0
2023-10-31 12:00:00,138.17,138.22,137.87,138.16,11500.0,136.756,136.8055,136.459,136.7461,11500.0
2023-10-31 12:10:00,138.11,138.15,137.57,137.57,12200.0,136.6966,136.7362,136.1621,136.1621,12200.0
2023-10-31 12:20:00,137.58,137.86,137.49,137.81,7700.0,136.172,136.4491,136.0829,136.3997,7700.0
2023-10-31 12:30:00,137.82,138.25,137.59,138.22,11600.0,136.4096,136.8351,136.1819,136.8055,11600.0
2023-10-31 12:40:00,138.24,138.47,138.15,138.47,9550.0,136.8253,137.0529,136.7362,137.0529,9550.0
2023-10-31 12:50:00,138.48,138.56,138.28,138.47,13530.0,137.0628,137.142,136.8648,137.0529,13530.0
2023-10-31 13:00:00,138.49,138.52,138.27,138.37,16107.0,137.0727,137.1024,136.8549,136.9539,16107.0
2023-10-31 13:10:00,138.31,138.45,138.05,138.34,8300.0,136.8945,137.0331,136.6372,136.9242,8300.0
2023-10-31 13:20:00,138.39,138.45,138.12,138.19,7220.0,136.9737,137.0331,136.7065,136.7758,7220.0
2023-10-31 13:30:00,138.21,138.55,138.19,138.5,12093.0,136.7956,137.1321,136.7758,137.0826,12093.0
2023-10-31 13:40:00,138.48,138.88,138.44,138.66,18466.0,137.0628,137.4587,137.0232,137.241,18466.0
2023-10-31 13:50:00,138.66,139.01,138.63,138.9,13915.0,137.241,137.5874,137.2113,137.4785,13915.0
2023-10-31 14:00:00,138.96,139.02,138.85,138.86,10463.0,137.5379,137.5973,137.429,137.4389,10463.0
2023-10-31 14:10:00,138.79,138.91,138.65,138.68,9427.0,137.3696,137.4884,137.2311,137.2607,9427.0
2023-10-31 14:20:00,138.65,138.72,138.45,138.47,7280.0,137.2311,137.3003,137.0331,137.0529,7280.0
2023-10-31 14:30:00,138.42,138.77,138.42,138.73,11017.0,137.0034,137.3498,137.0034,137.3102,11017.0
2023-10-31 14:40:00,138.7,138.96,138.69,138.89,11402.0,137.2805,137.5379,137.2706,137.4686,11402.0
2023-10-31 14:50:00,138.87,139.0,138.79,138.96,7893.0,137.4488,137.5775,137.3696,137.5379,7893.0
2023-10-31 15:00:00,138.96,139.28,138.96,139.16,44581.0,137.5379,137.8546,137.5379,137.7358,44581.0
2023-10-31 15:10:00,139.16,139.24,139.0,139.17,14911.0,137.7358,137.815,137.5775,137.7457,14911.0
2023-10-31 15:20:00,139.16,139.18,138.92,139.07,14499.0,137.7358,137.7556,137.4983,137.6468,14499.0
2023-10-31 15:30:00,139.05,139.14,138.93,138.98,9900.0,137.627,137.716,137.5082,137.5577,9900.0
2023-10-31 15:40:00,138.96,139.03,138.87,138.92,22999.0,137.5379,137.6072,137.4488,137.4983,22999.0
2023-10-31 15:50:00,138.94,139.09,138.8,138.99,83280.0,137.5181,137.6666,137.3795,137.5676,83280.0
2023-11-01 09:30:00,139.2,140.06,139.2,139.83,13746.0,137.7754,138.6266,137.7754,138.399,13746.0
2023-11-01 09:40:00,139.8,140.15,139.58,140.0,53107.0,138.3693,138.7157,138.1515,138.5672,53107.0
2023-11-01 09:50:00,139.99,140.29,139.73,139.73,32683.0,138.5573,138.8543,138.3,138.3,32683.0
2023-11-01 10:00:00,139.86,140.14,139.55,139.7,47174.0,138.4287,138.7058,138.1218,138.2703,47174.0
2023-11-01 10:10:00,139.69,139.97,139.49,139.71,29504.0,138.2604,138.5375,138.0625,138.2802,29504.0
2023-11-01 10:20:00,139.75,140.83,139.73,140.83,41991.0,138.3198,139.3887,138.3,139.3887,41991.0
2023-11-01 10:30:00,140.88,140.99,140.64,140.9,24303.0,139.4382,139.5471,139.2007,139.458,24303.0
2023-11-01 10:40:00,140.91,141.04,140.69,140.76,13631.0,139.4679,139.5966,139.2502,139.3195,13631.0
2023-11-01 10:50:00,140.71,141.03,140.67,141.03,29419.0,139.27,139.5867,139.2304,139.5867,29419.0
2023-11-01 11:00:00,141.01,141.22,140.95,141.13,17609.0,139.5669,139.7748,139.5075,139.6857,17609.0
2023-11-01 11:10:00,141.17,141.24,140.58,140.61,16000.0,139.7253,139.7946,139.1413,139.171,16000.0
2023-11-01 11:20:00,140.57,140.69,140.29,140.58,21195.0,139.1314,139.2502,138.8543,139.1413,21195.0
2023-11-01 11:30:00,140.59,140.75,140.51,140.51,13566.0,139.1512,139.3096,139.072,139.072,13566.0
2023-11-01 11:40:00,140.52,140.89,140.51,140.64,14170.0,139.0819,139.4481,139.072,139.2007,14170.0
2023-11-01 11:50:00,140.64,140.96,140.58,140.85,8772.0,139.2007,139.5174,139.1413,139.4085,8772.0
2023-11-01 12:00:00,140.88,140.95,140.76,140.9,21072.0,139.4382,139.5075,139.3195,139.458,21072.0
2023-11-01 12:10:00,140.89,141.01,140.5,140.55,18614.0,139.4481,139.5669,139.0621,139.1116,18614.0
2023-11-01 12:20:00,140.56,140.65,140.48,140.6,13790.0,139.1215,139.2106,139.0423,139.1611,13790.0
2023-11-01 12:30:00,140.64,140.81,140.41,140.43,28339.0,139.2007,139.369,138.973,138.9928,28339.0
2023-11-01 12:40:00,140.44,140.44,140.16,140.35,20527.0,139.0027,139.0027,138.7256,138.9137,20527.0
2023-11-01 12:50:00,140.35,140.55,140.33,140.44,11027.0,138.9137,139.1116,138.8939,139.0027,11027.0
2023-11-01 13:00:00,140.47,140.54,140.26,140.53,18344.0,139.0324,139.1017,138.8246,139.0918,18344.0
2023-11-01 13:10:00,140.55,140.85,140.51,140.62,25255.0,139.1116,139.4085,139.072,139.1809,25255.0
2023-11-01 13:20:00,140.6,140.61,140.39,140.45,13845.0,139.1611,139.171,138.9532,139.0126,13845.0
2023-11-01 13:30:00,140.46,140.54,140.27,140.54,15582.0,139.0225,139.1017,138.8345,139.1017,15582.0
2023-11-01 13:40:00,140.51,140.82,140.46,140.55,16164.0,139.072,139.3788,139.0225,139.1116,16164.0
2023-11-01 13:50:00,140.56,140.72,140.49,140.68,10178.0,139.1215,139.2799,139.0522,139.2403,10178.0
2023-11-01 14:00:00,140.7,141.1,140.46,140.5,35204.0,139.2601,139.656,139.0225,139.0621,35204.0
2023-11-01 14:10:00,140.5,140.61,140.11,140.34,35314.0,139.0621,139.171,138.6761,138.9038,35314.0
2023-11-01 14:20:00,140.37,140.64,140.34,140.57,23659.0,138.9335,139.2007,138.9038,139.1314,23659.0
2023-11-01 14:30:00,140.6,141.37,140.45,140.66,136404.0,139.1611,139.9232,139.0126,139.2205,136404.0
2023-11-01 14:40:00,140.59,140.68,139.84,140.3,88113.0,139.1512,139.2403,138.4089,138.8642,88113.0
2023-11-01 14:50:00,140.29,141.27,140.26,141.07,66973.0,138.8543,139.8242,138.8246,139.6263,66973.0
2023-11-01 15:00:00,141.05,141.67,141.02,141.57,60485.0,139.6065,140.2201,139.5768,140.1212,60485.0
2023-11-01 15:10:00,141.62,141.96,141.55,141.76,69947.0,140.1707,140.5072,140.1014,140.3092,69947.0
2023-11-01 15:20:00,141.75,142.34,141.74,142.09,52112.0,140.2993,140.8833,140.2894,140.6359,52112.0
2023-11-01 15:30:00,142.08,142.39,142.0,142.34,66930.0,140.626,140.9328,140.5468,140.8833,66930.0
2023-11-01 15:40:00,142.33,142.43,142.17,142.4,95454.0,140.8734,140.9724,140.715,140.9427,95454.0
2023-11-01 15:50:00,142.41,142.57,142.22,142.45,175969.0,140.9526,141.1109,140.7645,140.9922,175969.0
2023-11-02 09:30:00,145.82,145.99,144.77,145.85,76907.0,144.3277,144.4959,143.2884,144.3574,76907.0
2023-11-02 09:40:00,145.89,145.99,144.85,145.29,75414.0,144.397,144.4959,143.3676,143.8031,75414.0
2023-11-02 09:50:00,145.28,145.31,144.91,145.06,70560.0,143.7932,143.8229,143.427,143.5755,70560.0
2023-11-02 10:00:00,145.07,145.26,144.68,144.81,112415.0,143.5854,143.7734,143.1993,143.328,112415.0
2023-11-02 10:10:00,144.82,144.85,144.3,144.83,71428.0,143.3379,143.3676,142.8232,143.3478,71428.0
2023-11-02 10:20:00,144.84,145.58,144.84,145.58,47007.0,143.3577,144.0901,143.3577,144.0901,47007.0
2023-11-02 10:30:00,145.59,145.63,145.1,145.51,38609.0,144.1,144.1396,143.615,144.0209,38609.0
2023-11-02 10:40:00,145.53,145.68,145.43,145.66,46075.0,144.0406,144.1891,143.9417,144.1693,46075.0
2023-11-02 10:50:00,145.68,145.94,145.59,145.77,36510.0,144.1891,144.4465,144.1,144.2782,36510.0
2023-11-02 11:00:00,145.76,146.05,145.57,145.66,40590.0,144.2683,144.5553,144.0802,144.1693,40590.0
2023-11-02 11:10:00,145.67,145.93,145.52,145.81,36466.0,144.1792,144.4366,144.0307,144.3178,36466.0
2023-11-02 11:20:00,145.75,145.87,145.52,145.56,9176.0,144.2584,144.3772,144.0307,144.0703,9176.0
2023-11-02 11:30:00,145.56,145.7,145.36,145.63,10511.0,144.0703,144.2089,143.8724,144.1396,10511.0
2023-11-02 11:40:00,145.63,145.71,145.51,145.57,14001.0,144.1396,144.2188,144.0209,144.0802,14001.0
2023-11-02 11:50:00,145.55,145.71,145.38,145.46,14533.0,144.0604,144.2188,143.8922,143.9714,14533.0
2023-11-02 12:00:00,145.47,145.59,145.36,145.48,8467.0,143.9813,144.1,143.8724,143.9912,8467.0
2023-11-02 12:10:00,145.5,145.61,145.28,145.52,13186.0,144.011,144.1198,143.7932,144.0307,13186.0
2023-11-02 12:20:00,145.5,145.55,145.32,145.47,17436.0,144.011,144.0604,143.8328,143.9813,17436.0
2023-11-02 12:30:00,145.49,145.76,145.38,145.73,20998.0,144.0011,144.2683,143.8922,144.2386,20998.0
2023-11-02 12:40:00,145.7,145.74,145.56,145.63,15727.0,144.2089,144.2485,144.0703,144.1396,15727.0
2023-11-02 12:50:00,145.67,145.84,145.64,145.74,22703.0,144.1792,144.3475,144.1495,144.2485,22703.0
2023-11-02 13:00:00,145.72,145.85,145.67,145.82,18560.0,144.2287,144.3574,144.1792,144.3277,18560.0
2023-11-02 13:10:00,145.81,146.07,145.81,145.94,18878.0,144.3178,144.5751,144.3178,144.4465,18878.0
2023-11-02 13:20:00,145.97,146.02,145.83,145.96,8832.0,144.4761,144.5256,144.3376,144.4662,8832.0
2023-11-02 13:30:00,146.0,146.22,146.0,146.17,15335.0,144.5058,144.7236,144.5058,144.6741,15335.0
2023-11-02 13:40:00,146.17,146.19,146.01,146.15,18394.0,144.6741,144.6939,144.5157,144.6543,18394.0
2023-11-02 13:50:00,146.09,146.37,146.07,146.33,19065.0,144.5949,144.872,144.5751,144.8325,19065.0
2023-11-02 14:00:00,146.32,146.4,146.17,146.23,12536.0,144.8226,144.9017,144.6741,144.7335,12536.0
2023-11-02 14:10:00,146.23,146.24,146.03,146.17,18281.0,144.7335,144.7434,144.5355,144.6741,18281.0
2023-11-02 14:20:00,146.16,146.31,146.15,146.27,7550.0,144.6642,144.8127,144.6543,144.7731,7550.0
2023-11-02 14:30:00,146.27,146.38,146.18,146.33,17781.0,144.7731,144.8819,144.684,144.8325,17781.0
2023-11-02 14:40:00,146.34,146.59,146.34,146.45,32088.0,144.8424,145.0898,144.8424,144.9512,32088.0
2023-11-02 14:50:00,146.45,146.65,146.38,146.65,28610.0,144.9512,145.1492,144.8819,145.1492,28610.0
2023-11-02 15:00:00,146.65,146.95,146.46,146.95,29575.0,145.1492,145.4461,144.9611,145.4461,29575.0
2023-11-02 15:10:00,146.95,147.03,146.73,146.81,20662.0,145.4461,145.5253,145.2284,145.3075,20662.0
2023-11-02 15:20:00,146.8,146.83,146.54,146.56,14833.0,145.2976,145.3273,145.0403,145.0601,14833.0
2023-11-02 15:30:00,146.56,146.68,146.49,146.67,23194.0,145.0601,145.1789,144.9908,145.169,23194.0
2023-11-02 15:40:00,146.65,146.68,146.32,146.44,62831.0,145.1492,145.1789,144.8226,144.9413,62831.0
2023-11-02 15:50:00,146.45,146.47,146.09,146.1,99493.0,144.9512,144.971,144.5949,144.6048,99493.0
2023-11-03 09:30:00,147.67,148.2,147.22,147.85,31906.0,146.1587,146.6833,145.7134,146.3369,31906.0
2023-11-03 09:40:00,147.87,148.98,147.84,148.68,66347.0,146.3567,147.4553,146.327,147.1584,66347.0
2023-11-03 09:50:00,148.66,148.99,148.54,148.86,45507.0,147.1386,147.4652,147.0198,147.3366,45507.0
2023-11-03 10:00:00,148.81,149.13,148.45,148.5,79169.0,147.2871,147.6038,146.9308,146.9803,79169.0
2023-11-03 10:10:00,148.51,148.62,148.22,148.41,30607.0,146.9901,147.099,146.7031,146.8912,30607.0
2023-11-03 10:20:00,148.41,148.44,147.63,147.9,17619.0,146.8912,146.9209,146.1192,146.3864,17619.0
2023-11-03 10:30:00,147.89,148.32,147.89,148.1,14638.0,146.3765,146.8021,146.3765,146.5843,14638.0
2023-11-03 10:40:00,148.13,148.46,147.97,148.35,19980.0,146.614,146.9407,146.4557,146.8318,19980.0
2023-11-03 10:50:00,148.36,148.5,147.98,148.5,17856.0,146.8417,146.9803,146.4656,146.9803,17856.0
2023-11-03 11:00:00,148.6,148.82,148.39,148.47,24460.0,147.0792,147.297,146.8714,146.9506,24460.0
2023-11-03 11:10:00,148.46,148.51,148.26,148.43,21200.0,146.9407,146.9901,146.7427,146.911,21200.0
2023-11-03 11:20:00,148.44,148.61,148.31,148.48,15175.0,146.9209,147.0891,146.7922,146.9605,15175.0
2023-11-03 11:30:00,148.48,148.89,148.47,148.84,11827.0,146.9605,147.3663,146.9506,147.3168,11827.0
2023-11-03 11:40:00,148.82,148.94,148.69,148.88,20064.0,147.297,147.4157,147.1683,147.3564,20064.0
2023-11-03 11:50:00,148.86,149.05,148.81,148.88,13913.0,147.3366,147.5246,147.2871,147.3564,13913.0
2023-11-03 12:00:00,148.86,148.95,148.75,148.93,8550.0,147.3366,147.4256,147.2277,147.4059,8550.0
2023-11-03 12:10:00,148.93,149.19,148.83,149.14,21527.0,147.4059,147.6632,147.3069,147.6137,21527.0
2023-11-03 12:20:00,149.14,149.44,149.07,149.38,16374.0,147.6137,147.9106,147.5444,147.8512,16374.0
2023-11-03 12:30:00,149.38,149.53,149.3,149.37,17285.0,147.8512,147.9997,147.7721,147.8413,17285.0
2023-11-03 12:40:00,149.39,149.45,149.3,149.32,18188.0,147.8611,147.9205,147.7721,147.7919,18188.0
2023-11-03 12:50:00,149.3,149.49,149.3,149.48,18271.0,147.7721,147.9601,147.7721,147.9502,18271.0
2023-11-03 13:00:00,149.46,149.56,149.35,149.51,15044.0,147.9304,148.0294,147.8216,147.9799,15044.0
2023-11-03 13:10:00,149.5,149.56,149.39,149.45,11054.0,147.97,148.0294,147.8611,147.9205,11054.0
2023-11-03 13:20:00,149.45,149.45,149.18,149.37,11013.0,147.9205,147.9205,147.6533,147.8413,11013.0
2023-11-03 13:30:00,149.45,149.63,149.45,149.59,12600.0,147.9205,148.0987,147.9205,148.0591,12600.0
2023-11-03 13:40:00,149.6,149.65,149.41,149.62,15915.0,148.069,148.1185,147.8809,148.0888,15915.0
2023-11-03 13:50:00,149.63,150.06,149.59,149.91,12968.0,148.0987,148.5243,148.0591,148.3758,12968.0
2023-11-03 14:00:00,149.92,149.92,149.68,149.84,9602.0,148.3857,148.3857,148.1482,148.3065,9602.0
2023-11-03 14:10:00,149.84,149.92,149.79,149.88,9075.0,148.3065,148.3857,148.257,148.3461,9075.0
2023-11-03 14:20:00,149.88,150.15,149.8,150.14,14837.0,148.3461,148.6134,148.2669,148.6035,14837.0
2023-11-03 14:30:00,150.09,150.27,150.04,150.2,13822.0,148.554,148.7321,148.5045,148.6629,13822.0
2023-11-03 14:40:00,150.19,150.28,150.03,150.15,17437.0,148.653,148.742,148.4946,148.6134,17437.0
2023-11-03 14:50:00,150.16,150.32,150.14,150.29,12395.0,148.6233,148.7816,148.6035,148.7519,12395.0
2023-11-03 15:00:00,150.32,150.53,150.25,150.3,20610.0,148.7816,148.9895,148.7123,148.7618,20610.0
2023-11-03 15:10:00,150.3,150.39,150.15,150.2,24249.0,148.7618,148.8509,148.6134,148.6629,24249.0
2023-11-03 15:20:00,150.17,150.26,149.94,150.0,22647.0,148.6332,148.7222,148.4055,148.4649,22647.0
2023-11-03 15:30:00,149.99,149.99,149.8,149.92,30438.0,148.455,148.455,148.2669,148.3857,30438.0
2023-11-03 15:40:00,149.93,149.94,149.75,149.77,50259.0,148.3956,148.4055,148.2175,148.2373,50259.0
2023-11-03 15:50:00,149.76,149.78,149.47,149.49,103322.0,148.2274,148.2472,147.9403,147.9601,103322.0
2023-11-06 09:30:00,150.0,150.4,149.64,150.14,32954.0,148.4649,148.8608,148.1086,148.6035,32954.0
2023-11-06 09:40:00,150.14,150.17,149.06,149.17,64913.0,148.6035,148.6332,147.5345,147.6434,64913.0
2023-11-06 09:50:00,149.2,149.46,149.0,149.4,85833.0,147.6731,147.9304,147.4751,147.871,85833.0
2023-11-06 10:00:00,149.39,149.64,149.17,149.42,34559.0,147.8611,148.1086,147.6434,147.8908,34559.0
2023-11-06 10:10:00,149.36,149.36,148.89,149.11,21332.0,147.8315,147.8315,147.3663,147.584,21332.0
2023-11-06 10:20:00,149.08,149.39,149.08,149.2,23705.0,147.5543,147.8611,147.5543,147.6731,23705.0
2023-11-06 10:30:00,149.26,149.37,148.92,149.37,17994.0,147.7325,147.8413,147.396,147.8413,17994.0
2023-11-06 10:40:00,149.41,149.58,149.15,149.22,7367.0,147.8809,148.0492,147.6236,147.6929,7367.0
2023-11-06 10:50:00,149.24,149.59,149.18,149.5,8460.0,147.7127,148.0591,147.6533,147.97,8460.0
2023-11-06 11:00:00,149.51,149.7,149.36,149.69,17646.0,147.9799,148.168,147.8315,148.1581,17646.0
2023-11-06 11:10:00,149.66,149.67,149.47,149.62,5237.0,148.1284,148.1383,147.9403,148.0888,5237.0
2023-11-06 11:20:00,149.71,149.71,149.41,149.51,8906.0,148.1779,148.1779,147.8809,147.9799,8906.0
2023-11-06 11:30:00,149.53,149.57,149.39,149.39,6547.0,147.9997,148.0393,147.8611,147.8611,6547.0
2023-11-06 11:40:00,149.43,149.43,149.19,149.2,5871.0,147.9007,147.9007,147.6632,147.6731,5871.0
2023-11-06 11:50:00,149.22,149.52,149.19,149.52,5422.0,147.6929,147.9898,147.6632,147.9898,5422.0
2023-11-06 12:00:00,149.43,149.48,149.05,149.21,4837.0,147.9007,147.9502,147.5246,147.683,4837.0
2023-11-06 12:10:00,149.19,149.2,149.05,149.06,5182.0,147.6632,147.6731,147.5246,147.5345,5182.0
2023-11-06 12:20:00,149.06,149.14,148.89,149.14,14600.0,147.5345,147.6137,147.3663,147.6137,14600.0
2023-11-06 12:30:00,149.12,149.3,149.09,149.21,6241.0,147.5939,147.7721,147.5642,147.683,6241.0
2023-11-06 12:40:00,149.16,149.22,148.99,149.04,8528.0,147.6335,147.6929,147.4652,147.5147,8528.0
2023-11-06 12:50:00,149.03,149.23,148.84,149.2,10459.0,147.5048,147.7028,147.3168,147.6731,10459.0
2023-11-06 13:00:00,149.21,149.23,148.95,148.96,6632.0,147.683,147.7028,147.4256,147.4355,6632.0
2023-11-06 13:10:00,148.96,148.97,148.57,148.58,8025.0,147.4355,147.4454,147.0495,147.0594,8025.0
2023-11-06 13:20:00,148.59,148.59,148.3,148.53,13092.0,147.0693,147.0693,146.7823,147.0099,13092.0
2023-11-06 13:30:00,148.5,149.0,148.5,148.98,12100.0,146.9803,147.4751,146.9803,147.4553,12100.0
2023-11-06 13:40:00,148.94,149.02,148.72,148.81,8107.0,147.4157,147.4949,147.198,147.2871,8107.0
2023-11-06 13:50:00,148.78,148.91,148.63,148.9,10181.0,147.2574,147.3861,147.1089,147.3762,10181.0
2023-11-06 14:00:00,148.92,148.94,148.65,148.7,17310.0,147.396,147.4157,147.1287,147.1782,17310.0
2023-11-06 14:10:00,148.68,148.95,148.62,148.9,7950.0,147.1584,147.4256,147.099,147.3762,7950.0
2023-11-06 14:20:00,148.91,148.95,148.82,148.91,4800.0,147.3861,147.4256,147.297,147.3861,4800.0
2023-11-06 14:30:00,148.91,149.09,148.91,149.07,11167.0,147.3861,147.5642,147.3861,147.5444,11167.0
2023-11-06 14:40:00,149.03,149.35,148.99,149.25,12154.0,147.5048,147.8216,147.4652,147.7226,12154.0
2023-11-06 14:50:00,149.27,149.46,149.27,149.4,8001.0,147.7424,147.9304,147.7424,147.871,8001.0
2023-11-06 15:00:00,149.45,149.53,149.3,149.4,10869.0,147.9205,147.9997,147.7721,147.871,10869.0
2023-11-06 15:10:00,149.43,149.53,149.36,149.5,5174.0,147.9007,147.9997,147.8315,147.97,5174.0
2023-11-06 15:20:00,149.49,149.49,149.39,149.46,5600.0,147.9601,147.9601,147.8611,147.9304,5600.0
2023-11-06 15:30:00,149.47,149.61,149.44,149.5,25023.0,147.9403,148.0789,147.9106,147.97,25023.0
2023-11-06 15:40:00,149.47,149.62,149.4,149.6,22338.0,147.9403,148.0888,147.871,148.069,22338.0
2023-11-06 15:50:00,149.6,150.03,149.59,149.95,75146.0,148.069,148.4946,148.0591,148.4154,75146.0
2023-11-07 09:30:00,149.69,150.07,149.48,149.48,11398.0,148.1581,148.5342,147.9502,147.9502,11398.0
2023-11-07 09:40:00,149.42,149.82,149.32,149.55,21009.0,147.8908,148.2867,147.7919,148.0195,21009.0
2023-11-07 09:50:00,149.51,150.18,149.5,150.13,16391.0,147.9799,148.6431,147.97,148.5936,16391.0
2023-11-07 10:00:00,150.13,150.39,149.86,149.91,21524.0,148.5936,148.8509,148.3263,148.3758,21524.0
2023-11-07 10:10:00,149.86,150.29,149.75,150.2,21356.0,148.3263,148.7519,148.2175,148.6629,21356.0
2023-11-07 10:20:00,150.33,150.56,150.1,150.5,22244.0,148.7915,149.0192,148.5639,148.9598,22244.0
2023-11-07 10:30:00,150.52,151.13,150.48,151.13,20990.0,148.9796,149.5833,148.94,149.5833,20990.0
2023-11-07 10:40:00,151.1,151.24,150.96,151.23,21374.0,149.5536,149.6922,149.4151,149.6823,21374.0
2023-11-07 10:50:00,151.24,151.52,151.18,151.41,20189.0,149.6922,149.9693,149.6328,149.8605,20189.0
2023-11-07 11:00:00,151.42,151.42,151.04,151.17,10820.0,149.8704,149.8704,149.4943,149.6229,10820.0
2023-11-07 11:10:00,151.13,151.32,151.02,151.02,10722.0,149.5833,149.7714,149.4745,149.4745,10722.0
2023-11-07 11:20:00,151.0,151.19,151.0,151.05,7425.0,149.4547,149.6427,149.4547,149.5042,7425.0
2023-11-07 11:30:00,151.06,151.31,151.05,151.15,7313.0,149.5141,149.7615,149.5042,149.6031,7313.0
2023-11-07 11:40:00,151.15,151.19,150.57,150.77,11128.0,149.6031,149.6427,149.0291,149.227,11128.0
2023-11-07 11:50:00,150.8,150.91,150.68,150.82,5900.0,149.2567,149.3656,149.1379,149.2765,5900.0
2023-11-07 12:00:00,150.75,150.75,150.47,150.58,6100.0,149.2072,149.2072,148.9301,149.039,6100.0
2023-11-07 12:10:00,150.6,150.61,150.4,150.52,4300.0,149.0588,149.0687,148.8608,148.9796,4300.0
2023-11-07 12:20:00,150.5,150.57,150.34,150.34,3514.0,148.9598,149.0291,148.8014,148.8014,3514.0
2023-11-07 12:30:00,150.31,150.64,150.15,150.64,16855.0,148.7717,149.0984,148.6134,149.0984,16855.0
2023-11-07 12:40:00,150.59,150.78,150.52,150.57,4609.0,149.0489,149.2369,148.9796,149.0291,4609.0
2023-11-07 12:50:00,150.57,150.77,150.54,150.74,3500.0,149.0291,149.227,148.9994,149.1973,3500.0
2023-11-07 13:00:00,150.74,150.93,150.68,150.9,5673.0,149.1973,149.3854,149.1379,149.3557,5673.0
2023-11-07 13:10:00,150.9,151.01,150.87,151.01,3500.0,149.3557,149.4646,149.326,149.4646,3500.0
2023-11-07 13:20:00,151.05,151.07,150.86,150.86,4613.0,149.5042,149.524,149.3161,149.3161,4613.0
2023-11-07 13:30:00,150.91,150.98,150.89,150.97,3100.0,149.3656,149.4349,149.3458,149.425,3100.0
2023-11-07 13:40:00,150.95,151.08,150.84,151.0,6100.0,149.4052,149.5338,149.2963,149.4547,6100.0
2023-11-07 13:50:00,151.07,151.1,150.91,150.95,12232.0,149.524,149.5536,149.3656,149.4052,12232.0
2023-11-07 14:00:00,150.98,151.08,150.88,150.95,4800.0,149.4349,149.5338,149.3359,149.4052,4800.0
2023-11-07 14:10:00,150.98,151.08,150.95,151.07,5295.0,149.4349,149.5338,149.4052,149.524,5295.0
2023-11-07 14:20:00,151.09,151.13,151.02,151.08,2700.0,149.5437,149.5833,149.4745,149.5338,2700.0
2023-11-07 14:30:00,151.13,151.24,151.1,151.11,5400.0,149.5833,149.6922,149.5536,149.5635,5400.0
2023-11-07 14:40:00,151.1,151.1,150.81,150.96,5235.0,149.5536,149.5536,149.2666,149.4151,5235.0
2023-11-07 14:50:00,150.85,150.95,150.84,150.94,2409.0,149.3062,149.4052,149.2963,149.3953,2409.0
2023-11-07 15:00:00,150.94,150.94,150.71,150.85,9217.0,149.3953,149.3953,149.1676,149.3062,9217.0
2023-11-07 15:10:00,150.88,151.03,150.8,151.03,13975.0,149.3359,149.4844,149.2567,149.4844,13975.0
2023-11-07 15:20:00,151.02,151.2,150.92,151.17,17748.0,149.4745,149.6526,149.3755,149.6229,17748.0
2023-11-07 15:30:00,151.18,151.29,151.16,151.29,8819.0,149.6328,149.7417,149.613,149.7417,8819.0
2023-11-07 15:40:00,151.28,151.28,151.1,151.14,20633.0,149.7318,149.7318,149.5536,149.5932,20633.0
2023-11-07 15:50:00,151.13,151.13,150.71,150.89,74060.0,149.5833,149.5833,149.1676,149.3458,74060.0
2023-11-08 09:30:00,151.41,151.93,150.96,151.89,20845.0,149.8605,150.3751,149.4151,150.3356,20845.0
2023-11-08 09:40:00,151.88,151.92,151.53,151.54,35234.0,150.3257,150.3653,149.9792,149.9891,35234.0
2023-11-08 09:50:00,151.57,152.08,151.49,151.58,33301.0,150.0188,150.5236,149.9397,150.0287,33301.0
2023-11-08 10:00:00,151.63,151.63,151.02,151.45,86079.0,150.0782,150.0782,149.4745,149.9001,86079.0
2023-11-08 10:10:00,151.49,151.49,151.12,151.31,23815.0,149.9397,149.9397,149.5734,149.7615,23815.0
2023-11-08 10:20:00,151.32,151.32,150.93,151.04,19269.0,149.7714,149.7714,149.3854,149.4943,19269.0
2023-11-08 10:30:00,150.99,151.25,150.97,150.97,15816.0,149.4448,149.7021,149.425,149.425,15816.0
2023-11-08 10:40:00,150.96,151.08,150.79,151.04,30875.0,149.4151,149.5338,149.2468,149.4943,30875.0
2023-11-08 10:50:00,151.02,151.1,150.84,150.89,15283.0,149.4745,149.5536,149.2963,149.3458,15283.0
2023-11-08 11:00:00,150.89,151.07,150.86,150.94,10638.0,149.3458,149.524,149.3161,149.3953,10638.0
2023-11-08 11:10:00,150.93,151.26,150.93,151.26,18482.0,149.3854,149.712,149.3854,149.712,18482.0
2023-11-08 11:20:00,151.28,151.28,151.08,151.14,11040.0,149.7318,149.7318,149.5338,149.5932,11040.0
2023-11-08 11:30:00,151.12,151.47,151.12,151.35,29874.0,149.5734,149.9199,149.5734,149.8011,29874.0
2023-11-08 11:40:00,151.31,151.55,151.26,151.42,19215.0,149.7615,149.999,149.712,149.8704,19215.0
2023-11-08 11:50:00,151.37,151.49,151.28,151.28,14533.0,149.8209,149.9397,149.7318,149.7318,14533.0
2023-11-08 12:00:00,151.26,151.26,150.44,150.64,38270.0,149.712,149.712,148.9004,149.0984,38270.0
2023-11-08 12:10:00,150.65,150.87,150.61,150.8,25097.0,149.1082,149.326,149.0687,149.2567,25097.0
2023-11-08 12:20:00,150.79,150.9,150.78,150.88,9438.0,149.2468,149.3557,149.2369,149.3359,9438.0
2023-11-08 12:30:00,150.85,151.08,150.78,151.05,13565.0,149.3062,149.5338,149.2369,149.5042,13565.0
2023-11-08 12:40:00,151.04,151.06,150.96,151.06,7448.0,149.4943,149.5141,149.4151,149.5141,7448.0
2023-11-08 12:50:00,151.06,151.12,151.0,151.07,6830.0,149.5141,149.5734,149.4547,149.524,6830.0
2023-11-08 13:00:00,151.04,151.37,150.96,151.32,25456.0,149.4943,149.8209,149.4151,149.7714,25456.0
2023-11-08 13:10:00,151.33,151.33,151.08,151.09,10666.0,149.7813,149.7813,149.5338,149.5437,10666.0
2023-11-08 13:20:00,151.12,151.44,151.0,151.39,10336.0,149.5734,149.8902,149.4547,149.8407,10336.0
2023-11-08 13:30:00,151.4,151.49,151.37,151.41,8754.0,149.8506,149.9397,149.8209,149.8605,8754.0
2023-11-08 13:40:00,151.41,151.5,151.4,151.47,5322.0,149.8605,149.9495,149.8506,149.9199,5322.0
2023-11-08 13:50:00,151.47,151.53,151.4,151.44,3267.0,149.9199,149.9792,149.8506,149.8902,3267.0
2023-11-08 14:00:00,151.42,151.73,151.39,151.71,5926.0,149.8704,150.1772,149.8407,150.1574,5926.0
2023-11-08 14:10:00,151.67,151.7,151.56,151.56,8932.0,150.1178,150.1475,150.0089,150.0089,8932.0
2023-11-08 14:20:00,151.54,151.64,151.54,151.57,7584.0,149.9891,150.0881,149.9891,150.0188,7584.0
2023-11-08 14:30:00,151.58,151.67,151.41,151.63,15755.0,150.0287,150.1178,149.8605,150.0782,15755.0
2023-11-08 14:40:00,151.64,151.65,151.49,151.49,5700.0,150.0881,150.098,149.9397,149.9397,5700.0
2023-11-08 14:50:00,151.48,151.48,151.19,151.19,7416.0,149.9298,149.9298,149.6427,149.6427,7416.0
2023-11-08 15:00:00,151.22,151.3,151.13,151.15,11157.0,149.6724,149.7516,149.5833,149.6031,11157.0
2023-11-08 15:10:00,151.16,151.33,151.04,151.31,12865.0,149.613,149.7813,149.4943,149.7615,12865.0
2023-11-08 15:20:00,151.28,151.48,151.27,151.42,7292.0,149.7318,149.9298,149.7219,149.8704,7292.0
2023-11-08 15:30:00,151.45,151.46,151.29,151.45,12635.0,149.9001,149.91,149.7417,149.9001,12635.0
2023-11-08 15:40:00,151.43,151.62,151.38,151.38,13019.0,149.8803,150.0683,149.8308,149.8308,13019.0
2023-11-08 15:50:00,151.37,151.53,151.32,151.45,53718.0,149.8209,149.9792,149.7714,149.9001,53718.0
2023-11-09 09:30:00,152.85,153.0,152.44,152.44,20474.0,151.2857,151.4342,150.8799,150.8799,20474.0
2023-11-09 09:40:00,152.38,152.92,152.38,152.73,35009.0,150.8205,151.355,150.8205,151.167,35009.0
2023-11-09 09:50:00,152.77,153.68,152.62,153.68,26140.0,151.2066,152.1072,151.0581,152.1072,26140.0
2023-11-09 10:00:00,153.69,153.82,153.01,153.37,40114.0,152.1171,152.2458,151.4441,151.8004,40114.0
2023-11-09 10:10:00,153.36,153.7,153.18,153.44,24236.0,151.7905,152.127,151.6124,151.8697,24236.0
2023-11-09 10:20:00,153.42,153.53,153.17,153.21,30120.0,151.8499,151.9588,151.6025,151.642,30120.0
2023-11-09 10:30:00,153.26,153.44,152.99,153.28,66534.0,151.6915,151.8697,151.4243,151.7113,66534.0
2023-11-09 10:40:00,153.28,153.41,152.98,153.24,51840.0,151.7113,151.84,151.4144,151.6717,51840.0
2023-11-09 10:50:00,153.3,153.49,153.27,153.46,29800.0,151.7311,151.9192,151.7014,151.8895,29800.0
2023-11-09 11:00:00,153.43,153.82,153.38,153.78,35877.0,151.8598,152.2458,151.8103,152.2062,35877.0
2023-11-09 11:10:00,153.81,154.16,153.73,153.89,42325.0,152.2359,152.5823,152.1567,152.3151,42325.0
2023-11-09 11:20:00,153.9,154.0,153.77,153.77,27508.0,152.325,152.424,152.1963,152.1963,27508.0
2023-11-09 11:30:00,153.79,153.92,153.72,153.9,23656.0,152.2161,152.3448,152.1468,152.325,23656.0
2023-11-09 11:40:00,153.9,154.18,153.74,154.13,26727.0,152.325,152.6021,152.1666,152.5526,26727.0
2023-11-09 11:50:00,154.14,154.5,154.13,154.41,25524.0,152.5625,152.9188,152.5526,152.8298,25524.0
2023-11-09 12:00:00,154.35,154.35,154.14,154.23,27435.0,152.7704,152.7704,152.5625,152.6516,27435.0
2023-11-09 12:10:00,154.23,154.26,153.69,153.77,40795.0,152.6516,152.6813,152.1171,152.1963,40795.0
2023-11-09 12:20:00,153.81,153.96,153.7,153.72,15229.0,152.2359,152.3844,152.127,152.1468,15229.0
2023-11-09 12:30:00,153.73,153.85,153.69,153.69,9700.0,152.1567,152.2755,152.1171,152.1171,9700.0
2023-11-09 12:40:00,153.54,153.94,153.54,153.94,8744.0,151.9687,152.3646,151.9687,152.3646,8744.0
2023-11-09 12:50:00,153.94,154.1,153.86,153.98,13649.0,152.3646,152.5229,152.2854,152.4042,13649.0
2023-11-09 13:00:00,153.97,153.99,152.52,152.74,51345.0,152.3943,152.4141,150.9591,151.1769,51345.0
2023-11-09 13:10:00,152.76,153.53,152.68,153.31,35819.0,151.1967,151.9588,151.1175,151.741,35819.0
2023-11-09 13:20:00,153.31,153.66,153.26,153.55,25717.0,151.741,152.0874,151.6915,151.9786,25717.0
2023-11-09 13:30:00,153.54,153.76,153.36,153.53,21282.0,151.9687,152.1864,151.7905,151.9588,21282.0
2023-11-09 13:40:00,153.49,153.53,153.16,153.25,19091.0,151.9192,151.9588,151.5926,151.6816,19091.0
2023-11-09 13:50:00,153.22,153.24,152.68,152.9,28030.0,151.6519,151.6717,151.1175,151.3352,28030.0
2023-11-09 14:00:00,152.93,152.93,152.17,152.59,50748.0,151.3649,151.3649,150.6127,151.0284,50748.0
2023-11-09 14:10:00,152.55,152.58,151.98,152.0,23305.0,150.9888,151.0185,150.4246,150.4444,23305.0
2023-11-09 14:20:00,152.03,152.68,152.03,152.43,26504.0,150.4741,151.1175,150.4741,150.87,26504.0
2023-11-09 14:30:00,152.39,152.59,151.79,152.03,43124.0,150.8304,151.0284,150.2366,150.4741,43124.0
2023-11-09 14:40:00,152.05,152.06,151.58,152.0,31939.0,150.4939,150.5038,150.0287,150.4444,31939.0
2023-11-09 14:50:00,152.0,152.0,151.52,151.58,27859.0,150.4444,150.4444,149.9693,150.0287,27859.0
2023-11-09 15:00:00,151.59,151.59,151.14,151.4,68364.0,150.0386,150.0386,149.5932,149.8506,68364.0
2023-11-09 15:10:00,151.4,151.63,151.32,151.59,25477.0,149.8506,150.0782,149.7714,150.0386,25477.0
2023-11-09 15:20:00,151.6,151.73,151.41,151.54,24225.0,150.0485,150.1772,149.8605,149.9891,24225.0
2023-11-09 15:30:00,151.54,151.63,151.22,151.27,30929.0,149.9891,150.0782,149.6724,149.7219,30929.0
2023-11-09 15:40:00,151.3,151.3,151.01,151.06,46912.0,149.7516,149.7516,149.4646,149.5141,46912.0
2023-11-09 15:50:00,151.06,151.34,151.0,151.16,167629.0,149.5141,149.7912,149.4547,149.613,167629.0
2023-11-10 09:30:00,153.25,153.91,152.73,153.8,40002.0,151.6816,152.3349,151.167,152.226,40002.0
2023-11-10 09:40:00,153.79,154.42,153.79,154.14,52742.0,152.2161,152.8397,152.2161,152.5625,52742.0
2023-11-10 09:50:00,154.15,154.44,154.03,154.19,42427.0,152.5724,152.8595,152.4537,152.612,42427.0
2023-11-10 10:00:00,154.16,154.19,153.58,153.73,27276.0,152.5823,152.612,152.0083,152.1567,27276.0
2023-11-10 10:10:00,153.73,154.19,153.66,153.87,26144.0,152.1567,152.612,152.0874,152.2953,26144.0
2023-11-10 10:20:00,153.89,154.12,153.72,153.89,26026.0,152.3151,152.5427,152.1468,152.3151,26026.0
2023-11-10 10:30:00,153.86,154.32,153.81,154.15,18516.0,152.2854,152.7407,152.2359,152.5724,18516.0
2023-11-10 10:40:00,154.1,154.48,154.0,154.38,17410.0,152.5229,152.8991,152.424,152.8001,17410.0
2023-11-10 10:50:00,154.41,154.8,154.32,154.8,18651.0,152.8298,153.2158,152.7407,153.2158,18651.0
2023-11-10 11:00:00,154.79,155.33,154.76,155.29,49378.0,153.2059,153.7404,153.1762,153.7008,49378.0
2023-11-10 11:10:00,155.3,155.44,155.25,155.38,54598.0,153.7107,153.8492,153.6612,153.7898,54598.0
2023-11-10 11:20:00,155.38,155.49,155.19,155.24,9212.0,153.7898,153.8987,153.6018,153.6513,9212.0
2023-11-10 11:30:00,155.28,155.28,154.97,155.23,9432.0,153.6909,153.6909,153.384,153.6414,9432.0
2023-11-10 11:40:00,155.23,155.3,155.14,155.17,10054.0,153.6414,153.7107,153.5523,153.582,10054.0
2023-11-10 11:50:00,155.16,155.38,155.16,155.37,20711.0,153.5721,153.7898,153.5721,153.7799,20711.0
2023-11-10 12:00:00,155.33,155.8,155.3,155.76,23603.0,153.7404,154.2055,153.7107,154.166,23603.0
2023-11-10 12:10:00,155.82,155.91,155.73,155.91,18032.0,154.2253,154.3144,154.1363,154.3144,18032.0
2023-11-10 12:20:00,155.9,155.98,155.81,155.93,15602.0,154.3045,154.3837,154.2154,154.3342,15602.0
2023-11-10 12:30:00,155.91,156.66,155.88,156.64,49025.0,154.3144,155.0567,154.2847,155.0369,49025.0
2023-11-10 12:40:00,156.64,157.02,156.6,156.72,55040.0,155.0369,155.4131,154.9974,155.1161,55040.0
2023-11-10 12:50:00,156.73,156.91,156.6,156.65,26588.0,155.126,155.3042,154.9974,155.0468,26588.0
2023-11-10 13:00:00,156.64,156.77,156.59,156.63,15786.0,155.0369,155.1656,154.9875,155.027,15786.0
2023-11-10 13:10:00,156.58,156.59,156.35,156.45,12289.0,154.9776,154.9875,154.7499,154.8489,12289.0
2023-11-10 13:20:00,156.47,156.81,156.47,156.74,21776.0,154.8687,155.2052,154.8687,155.1359,21776.0
2023-11-10 13:30:00,156.79,157.11,156.79,157.1,26510.0,155.1854,155.5021,155.1854,155.4922,26510.0
2023-11-10 13:40:00,157.1,157.25,157.06,157.1,18633.0,155.4922,155.6407,155.4526,155.4922,18633.0
2023-11-10 13:50:00,157.11,157.16,156.98,157.1,6121.0,155.5021,155.5516,155.3735,155.4922,6121.0
2023-11-10 14:00:00,157.12,157.25,157.03,157.25,9470.0,155.512,155.6407,155.423,155.6407,9470.0
2023-11-10 14:10:00,157.27,157.3,157.0,157.06,10953.0,155.6605,155.6902,155.3933,155.4526,10953.0
2023-11-10 14:20:00,157.08,157.24,157.05,157.24,6442.0,155.4724,155.6308,155.4428,155.6308,6442.0
2023-11-10 14:30:00,157.18,157.24,156.98,157.24,13763.0,155.5714,155.6308,155.3735,155.6308,13763.0
2023-11-10 14:40:00,157.22,157.3,157.16,157.22,5580.0,155.611,155.6902,155.5516,155.611,5580.0
2023-11-10 14:50:00,157.27,157.42,157.27,157.34,9120.0,155.6605,155.809,155.6605,155.7298,9120.0
2023-11-10 15:00:00,157.3,157.57,157.27,157.57,10745.0,155.6902,155.9574,155.6605,155.9574,10745.0
2023-11-10 15:10:00,157.57,157.66,157.49,157.61,20405.0,155.9574,156.0465,155.8782,155.997,20405.0
2023-11-10 15:20:00,157.59,157.59,157.38,157.4,30841.0,155.9772,155.9772,155.7694,155.7892,30841.0
2023-11-10 15:30:00,157.37,157.51,157.23,157.4,40722.0,155.7595,155.898,155.6209,155.7892,40722.0
2023-11-10 15:40:00,157.39,157.53,157.37,157.42,61306.0,155.7793,155.9178,155.7595,155.809,61306.0
2023-11-10 15:50:00,157.42,157.42,157.12,157.3,103506.0,155.809,155.809,155.512,155.6902,103506.0
2023-11-13 09:30:00,156.3,156.37,155.6,155.75,43724.0,154.7004,154.7697,154.0076,154.1561,43724.0
2023-11-13 09:40:00,155.72,155.92,155.43,155.64,66443.0,154.1264,154.3243,153.8393,154.0472,66443.0
2023-11-13 09:50:00,155.74,155.77,155.2,155.56,21822.0,154.1462,154.1759,153.6117,153.968,21822.0
2023-11-13 10:00:00,155.53,155.94,155.42,155.88,13868.0,153.9383,154.3441,153.8294,154.2847,13868.0
2023-11-13 10:10:00,155.95,156.48,155.87,156.3,18428.0,154.354,154.8786,154.2748,154.7004,18428.0
2023-11-13 10:20:00,156.24,156.24,155.82,155.9,17729.0,154.641,154.641,154.2253,154.3045,17729.0
2023-11-13 10:30:00,155.99,155.99,155.56,155.65,19504.0,154.3936,154.3936,153.968,154.0571,19504.0
2023-11-13 10:40:00,155.68,156.18,155.6,155.78,19736.0,154.0868,154.5817,154.0076,154.1857,19736.0
2023-11-13 10:50:00,155.74,156.01,155.7,155.95,19430.0,154.1462,154.4134,154.1066,154.354,19430.0
2023-11-13 11:00:00,155.98,156.29,155.93,156.27,29630.0,154.3837,154.6905,154.3342,154.6707,29630.0
2023-11-13 11:10:00,156.24,156.24,155.92,156.09,25957.0,154.641,154.641,154.3243,154.4926,25957.0
2023-11-13 11:20:00,156.07,156.41,156.02,156.4,7400.0,154.4728,154.8093,154.4233,154.7994,7400.0
2023-11-13 11:30:00,156.4,156.55,156.37,156.48,12112.0,154.7994,154.9479,154.7697,154.8786,12112.0
2023-11-13 11:40:00,156.47,156.78,156.47,156.71,20361.0,154.8687,155.1755,154.8687,155.1062,20361.0
2023-11-13 11:50:00,156.73,156.73,156.46,156.51,17232.0,155.126,155.126,154.8588,154.9083,17232.0
2023-11-13 12:00:00,156.51,156.52,156.3,156.3,11163.0,154.9083,154.9182,154.7004,154.7004,11163.0
2023-11-13 12:10:00,156.31,156.36,156.06,156.18,22566.0,154.7103,154.7598,154.4629,154.5817,22566.0
2023-11-13 12:20:00,156.16,156.45,156.16,156.34,12872.0,154.5619,154.8489,154.5619,154.74,12872.0
2023-11-13 12:30:00,156.35,156.45,156.23,156.44,7884.0,154.7499,154.8489,154.6311,154.839,7884.0
2023-11-13 12:40:00,156.43,156.47,156.21,156.21,7561.0,154.8291,154.8687,154.6113,154.6113,7561.0
2023-11-13 12:50:00,156.3,156.42,156.29,156.36,4800.0,154.7004,154.8192,154.6905,154.7598,4800.0
2023-11-13 13:00:00,156.37,156.42,156.31,156.36,5500.0,154.7697,154.8192,154.7103,154.7598,5500.0
2023-11-13 13:10:00,156.37,156.67,156.28,156.61,8682.0,154.7697,155.0666,154.6806,155.0073,8682.0
2023-11-13 13:20:00,156.62,156.62,156.28,156.33,9307.0,155.0172,155.0172,154.6806,154.7301,9307.0
2023-11-13 13:30:00,156.29,156.6,156.27,156.6,7600.0,154.6905,154.9974,154.6707,154.9974,7600.0
2023-11-13 13:40:00,156.57,156.92,156.55,156.86,10866.0,154.9677,155.3141,154.9479,155.2547,10866.0
2023-11-13 13:50:00,156.84,156.9,156.66,156.66,9332.0,155.2349,155.2943,155.0567,155.0567,9332.0
2023-11-13 14:00:00,156.66,156.78,156.57,156.74,5900.0,155.0567,155.1755,154.9677,155.1359,5900.0
2023-11-13 14:10:00,156.72,156.85,156.67,156.75,7400.0,155.1161,155.2448,155.0666,155.1458,7400.0
2023-11-13 14:20:00,156.73,156.96,156.73,156.93,7481.0,155.126,155.3537,155.126,155.324,7481.0
2023-11-13 14:30:00,156.94,156.96,156.68,156.87,23589.0,155.3339,155.3537,155.0765,155.2646,23589.0
2023-11-13 14:40:00,156.84,157.02,156.84,156.88,10244.0,155.2349,155.4131,155.2349,155.2745,10244.0
2023-11-13 14:50:00,156.86,156.86,156.67,156.76,8009.0,155.2547,155.2547,155.0666,155.1557,8009.0
2023-11-13 15:00:00,156.75,156.76,156.54,156.67,14554.0,155.1458,155.1557,154.938,155.0666,14554.0
2023-11-13 15:10:00,156.67,156.73,156.57,156.71,10995.0,155.0666,155.126,154.9677,155.1062,10995.0
2023-11-13 15:20:00,156.73,156.96,156.73,156.87,20039.0,155.126,155.3537,155.126,155.2646,20039.0
2023-11-13 15:30:00,156.87,156.97,156.82,156.85,28873.0,155.2646,155.3636,155.2151,155.2448,28873.0
2023-11-13 15:40:00,156.86,156.88,156.68,156.73,27899.0,155.2547,155.2745,155.0765,155.126,27899.0
2023-11-13 15:50:00,156.74,156.79,156.28,156.32,95718.0,155.1359,155.1854,154.6806,154.7202,95718.0
2023-11-14 09:30:00,160.0,160.4,159.54,159.98,49749.0,158.3626,158.7585,157.9073,158.3428,49749.0
2023-11-14 09:40:00,159.99,160.2,159.66,159.66,61930.0,158.3527,158.5605,158.026,158.026,61930.0
2023-11-14 09:50:00,159.65,160.13,159.62,160.0,68076.0,158.0161,158.4912,157.9864,158.3626,68076.0
2023-11-14 10:00:00,160.0,160.43,159.97,160.03,31230.0,158.3626,158.7882,158.3329,158.3923,31230.0
2023-11-14 10:10:00,160.01,160.09,159.69,159.73,31765.0,158.3725,158.4516,158.0557,158.0953,31765.0
2023-11-14 10:20:00,159.78,160.6,159.76,160.55,24998.0,158.1448,158.9564,158.125,158.9069,24998.0
2023-11-14 10:30:00,160.56,160.99,160.51,160.99,23932.0,158.9168,159.3424,158.8673,159.3424,23932.0
2023-11-14 10:40:00,161.0,161.41,161.0,161.16,22369.0,159.3523,159.7581,159.3523,159.5107,22369.0
2023-11-14 10:50:00,161.2,161.21,160.87,160.91,33908.0,159.5503,159.5602,159.2237,159.2632,33908.0
2023-11-14 11:00:00,160.89,160.95,160.75,160.87,10856.0,159.2435,159.3028,159.1049,159.2237,10856.0
2023-11-14 11:10:00,160.85,161.06,160.76,160.78,14930.0,159.2039,159.4117,159.1148,159.1346,14930.0
2023-11-14 11:20:00,160.7,160.93,160.67,160.9,8699.0,159.0554,159.283,159.0257,159.2533,8699.0
2023-11-14 11:30:00,160.87,160.87,160.65,160.65,11434.0,159.2237,159.2237,159.0059,159.0059,11434.0
2023-11-14 11:40:00,160.66,160.71,160.4,160.55,14044.0,159.0158,159.0653,158.7585,158.9069,14044.0
2023-11-14 11:50:00,160.56,160.6,160.26,160.45,11750.0,158.9168,158.9564,158.6199,158.808,11750.0
2023-11-14 12:00:00,160.47,160.59,160.35,160.52,21788.0,158.8278,158.9465,158.709,158.8772,21788.0
2023-11-14 12:10:00,160.53,160.64,160.39,160.6,7081.0,158.8871,158.996,158.7486,158.9564,7081.0
2023-11-14 12:20:00,160.6,160.78,160.54,160.69,11553.0,158.9564,159.1346,158.897,159.0455,11553.0
2023-11-14 12:30:00,160.68,160.88,160.68,160.88,14829.0,159.0356,159.2336,159.0356,159.2336,14829.0
2023-11-14 12:40:00,160.9,160.9,160.77,160.9,20851.0,159.2533,159.2533,159.1247,159.2533,20851.0
2023-11-14 12:50:00,160.91,161.05,160.79,161.01,10875.0,159.2632,159.4018,159.1445,159.3622,10875.0
2023-11-14 13:00:00,161.0,161.01,160.83,160.85,7955.0,159.3523,159.3622,159.1841,159.2039,7955.0
2023-11-14 13:10:00,160.83,160.87,160.71,160.87,6200.0,159.1841,159.2237,159.0653,159.2237,6200.0
2023-11-14 13:20:00,160.86,160.86,160.72,160.83,4200.0,159.2138,159.2138,159.0752,159.1841,4200.0
2023-11-14 13:30:00,160.84,160.94,160.77,160.84,7443.0,159.194,159.2929,159.1247,159.194,7443.0
2023-11-14 13:40:00,160.85,160.91,160.67,160.91,4179.0,159.2039,159.2632,159.0257,159.2632,4179.0
2023-11-14 13:50:00,160.95,160.99,160.76,160.84,14776.0,159.3028,159.3424,159.1148,159.194,14776.0
2023-11-14 14:00:00,160.78,160.8,160.44,160.56,20578.0,159.1346,159.1544,158.7981,158.9168,20578.0
2023-11-14 14:10:00,160.6,160.68,160.52,160.65,19400.0,158.9564,159.0356,158.8772,159.0059,19400.0
2023-11-14 14:20:00,160.65,160.74,160.56,160.74,4168.0,159.0059,159.095,158.9168,159.095,4168.0
2023-11-14 14:30:00,160.79,160.9,160.77,160.9,10236.0,159.1445,159.2533,159.1247,159.2533,10236.0
2023-11-14 14:40:00,160.91,160.93,160.81,160.9,7900.0,159.2632,159.283,159.1643,159.2533,7900.0
2023-11-14 14:50:00,160.9,161.1,160.9,160.98,16493.0,159.2533,159.4513,159.2533,159.3325,16493.0
2023-11-14 15:00:00,160.95,161.29,160.9,161.25,12713.0,159.3028,159.6394,159.2533,159.5998,12713.0
2023-11-14 15:10:00,161.27,161.54,161.27,161.47,21965.0,159.6196,159.8868,159.6196,159.8175,21965.0
2023-11-14 15:20:00,161.47,161.47,161.05,161.24,19460.0,159.8175,159.8175,159.4018,159.5899,19460.0
2023-11-14 15:30:00,161.23,161.37,161.17,161.29,20317.0,159.58,159.7185,159.5206,159.6394,20317.0
2023-11-14 15:40:00,161.24,161.33,161.13,161.18,25245.0,159.5899,159.6789,159.481,159.5305,25245.0
2023-11-14 15:50:00,161.13,161.16,160.92,161.1,182576.0,159.481,159.5107,159.2731,159.4513,182576.0
2023-11-15 09:30:00,162.09,162.19,161.59,161.9,40535.0,160.4312,160.5301,159.9363,160.2431,40535.0
2023-11-15 09:40:00,161.98,162.1,161.53,161.75,61108.0,160.3223,160.4411,159.8769,160.0947,61108.0
2023-11-15 09:50:00,161.71,161.71,160.57,160.73,67519.0,160.0551,160.0551,158.9267,159.0851,67519.0
2023-11-15 10:00:00,160.75,161.28,160.67,161.27,36278.0,159.1049,159.6295,159.0257,159.6196,36278.0
2023-11-15 10:10:00,161.31,161.78,161.2,161.69,20892.0,159.6592,160.1243,159.5503,160.0353,20892.0
2023-11-15 10:20:00,161.7,162.03,161.56,161.62,38022.0,160.0452,160.3718,159.9066,159.966,38022.0
2023-11-15 10:30:00,161.64,161.93,161.5,161.75,32619.0,159.9858,160.2728,159.8472,160.0947,32619.0
2023-11-15 10:40:00,161.81,162.07,161.81,162.07,19922.0,160.154,160.4114,160.154,160.4114,19922.0
2023-11-15 10:50:00,162.17,162.22,161.92,162.02,25701.0,160.5104,160.5598,160.2629,160.3619,25701.0
2023-11-15 11:00:00,162.03,162.22,161.79,162.05,31727.0,160.3718,160.5598,160.1342,160.3916,31727.0
2023-11-15 11:10:00,162.03,162.21,161.82,161.94,19699.0,160.3718,160.5499,160.1639,160.2827,19699.0
2023-11-15 11:20:00,161.94,162.16,161.77,162.13,14130.0,160.2827,160.5005,160.1144,160.4708,14130.0
2023-11-15 11:30:00,162.09,162.09,161.64,161.82,13187.0,160.4312,160.4312,159.9858,160.1639,13187.0
2023-11-15 11:40:00,161.82,161.82,161.42,161.61,21246.0,160.1639,160.1639,159.768,159.9561,21246.0
2023-11-15 11:50:00,161.58,161.58,161.13,161.17,23586.0,159.9264,159.9264,159.481,159.5206,23586.0
2023-11-15 12:00:00,161.15,161.32,161.07,161.1,13965.0,159.5008,159.6691,159.4216,159.4513,13965.0
2023-11-15 12:10:00,161.16,161.16,160.83,160.83,24437.0,159.5107,159.5107,159.1841,159.1841,24437.0
2023-11-15 12:20:00,160.8,161.13,160.74,161.11,22674.0,159.1544,159.481,159.095,159.4612,22674.0
2023-11-15 12:30:00,161.08,161.43,160.99,161.33,23541.0,159.4315,159.7779,159.3424,159.6789,23541.0
2023-11-15 12:40:00,161.28,161.31,161.1,161.25,13586.0,159.6295,159.6592,159.4513,159.5998,13586.0
2023-11-15 12:50:00,161.23,161.33,161.05,161.05,3300.0,159.58,159.6789,159.4018,159.4018,3300.0
2023-11-15 13:00:00,160.98,161.04,160.61,160.62,25448.0,159.3325,159.3919,158.9663,158.9762,25448.0
2023-11-15 13:10:00,160.64,160.68,160.1,160.38,22957.0,158.996,159.0356,158.4615,158.7387,22957.0
2023-11-15 13:20:00,160.38,160.88,160.38,160.85,26295.0,158.7387,159.2336,158.7387,159.2039,26295.0
2023-11-15 13:30:00,160.84,161.22,160.81,161.15,14042.0,159.194,159.5701,159.1643,159.5008,14042.0
2023-11-15 13:40:00,161.17,161.25,161.14,161.17,5140.0,159.5206,159.5998,159.4909,159.5206,5140.0
2023-11-15 13:50:00,161.17,161.23,161.09,161.13,12666.0,159.5206,159.58,159.4414,159.481,12666.0
2023-11-15 14:00:00,161.19,161.26,161.1,161.11,7396.0,159.5404,159.6097,159.4513,159.4612,7396.0
2023-11-15 14:10:00,161.1,161.22,160.85,160.93,9946.0,159.4513,159.5701,159.2039,159.283,9946.0
2023-11-15 14:20:00,160.93,161.33,160.81,161.33,16558.0,159.283,159.6789,159.1643,159.6789,16558.0
2023-11-15 14:30:00,161.32,161.46,161.28,161.42,5974.0,159.6691,159.8076,159.6295,159.768,5974.0
2023-11-15 14:40:00,161.43,161.52,161.19,161.2,6800.0,159.7779,159.867,159.5404,159.5503,6800.0
2023-11-15 14:50:00,161.21,161.25,161.08,161.25,6455.0,159.5602,159.5998,159.4315,159.5998,6455.0
2023-11-15 15:00:00,161.24,161.25,161.02,161.04,8822.0,159.5899,159.5998,159.3721,159.3919,8822.0
2023-11-15 15:10:00,161.06,161.36,161.06,161.31,9594.0,159.4117,159.7086,159.4117,159.6592,9594.0
2023-11-15 15:20:00,161.29,161.35,160.92,161.06,15541.0,159.6394,159.6987,159.2731,159.4117,15541.0
2023-11-15 15:30:00,161.07,161.24,160.99,161.15,16033.0,159.4216,159.5899,159.3424,159.5008,16033.0
2023-11-15 15:40:00,161.16,161.26,161.01,161.01,19906.0,159.5107,159.6097,159.3622,159.3622,19906.0
2023-11-15 15:50:00,161.02,161.25,160.91,161.23,79193.0,159.3721,159.5998,159.2632,159.58,79193.0
2023-11-16 09:30:00,160.8,161.2,160.25,161.2,14279.0,159.1544,159.5503,158.61,159.5503,14279.0
2023-11-16 09:40:00,161.05,161.58,160.97,161.54,16068.0,159.4018,159.9264,159.3226,159.8868,16068.0
2023-11-16 09:50:00,161.48,161.48,161.09,161.13,43533.0,159.8274,159.8274,159.4414,159.481,43533.0
2023-11-16 10:00:00,161.2,161.79,161.13,161.64,26955.0,159.5503,160.1342,159.481,159.9858,26955.0
2023-11-16 10:10:00,161.63,161.63,160.95,160.95,28928.0,159.9759,159.9759,159.3028,159.3028,28928.0
2023-11-16 10:20:00,160.96,161.53,160.94,161.37,23482.0,159.3127,159.8769,159.2929,159.7185,23482.0
2023-11-16 10:30:00,161.34,161.48,160.78,160.93,20654.0,159.6888,159.8274,159.1346,159.283,20654.0
2023-11-16 10:40:00,160.92,161.17,160.56,161.03,31667.0,159.2731,159.5206,158.9168,159.382,31667.0
2023-11-16 10:50:00,161.07,161.07,160.62,161.01,24775.0,159.4216,159.4216,158.9762,159.3622,24775.0
2023-11-16 11:00:00,161.0,161.14,160.84,161.0,25258.0,159.3523,159.4909,159.194,159.3523,25258.0
2023-11-16 11:10:00,161.04,161.23,160.74,160.88,24602.0,159.3919,159.58,159.095,159.2336,24602.0
2023-11-16 11:20:00,160.86,160.98,160.69,160.72,18120.0,159.2138,159.3325,159.0455,159.0752,18120.0
2023-11-16 11:30:00,160.75,160.89,160.49,160.64,23213.0,159.1049,159.2435,158.8475,158.996,23213.0
2023-11-16 11:40:00,160.69,161.02,160.57,161.0,12592.0,159.0455,159.3721,158.9267,159.3523,12592.0
2023-11-16 11:50:00,161.0,161.17,160.94,161.09,11580.0,159.3523,159.5206,159.2929,159.4414,11580.0
2023-11-16 12:00:00,161.09,161.4,161.02,161.36,10132.0,159.4414,159.7482,159.3721,159.7086,10132.0
2023-11-16 12:10:00,161.4,161.71,161.4,161.61,13545.0,159.7482,160.0551,159.7482,159.9561,13545.0
2023-11-16 12:20:00,161.64,161.74,161.57,161.72,11367.0,159.9858,160.0848,159.9165,160.065,11367.0
2023-11-16 12:30:00,161.75,162.0,161.75,161.99,6756.0,160.0947,160.3421,160.0947,160.3322,6756.0
2023-11-16 12:40:00,162.01,162.14,161.88,161.95,9813.0,160.352,160.4807,160.2233,160.2926,9813.0
2023-11-16 12:50:00,161.84,161.88,161.68,161.87,19332.0,160.1837,160.2233,160.0254,160.2134,19332.0
2023-11-16 13:00:00,161.87,161.89,161.47,161.47,19118.0,160.2134,160.2332,159.8175,159.8175,19118.0
2023-11-16 13:10:00,161.5,161.61,161.4,161.51,13666.0,159.8472,159.9561,159.7482,159.8571,13666.0
2023-11-16 13:20:00,161.51,161.67,161.3,161.63,12322.0,159.8571,160.0155,159.6493,159.9759,12322.0
2023-11-16 13:30:00,161.66,161.76,161.43,161.68,8373.0,160.0056,160.1045,159.7779,160.0254,8373.0
2023-11-16 13:40:00,161.64,161.65,161.24,161.42,12062.0,159.9858,159.9957,159.5899,159.768,12062.0
2023-11-16 13:50:00,161.44,161.55,161.31,161.43,7871.0,159.7878,159.8967,159.6592,159.7779,7871.0
2023-11-16 14:00:00,161.42,161.57,161.35,161.53,4500.0,159.768,159.9165,159.6987,159.8769,4500.0
2023-11-16 14:10:00,161.56,161.8,161.56,161.7,5414.0,159.9066,160.1441,159.9066,160.0452,5414.0
2023-11-16 14:20:00,161.72,161.72,161.52,161.59,5100.0,160.065,160.065,159.867,159.9363,5100.0
2023-11-16 14:30:00,161.58,161.83,161.55,161.81,9210.0,159.9264,160.1738,159.8967,160.154,9210.0
2023-11-16 14:40:00,161.81,162.11,161.81,162.11,9855.0,160.154,160.451,160.154,160.451,9855.0
2023-11-16 14:50:00,162.12,162.17,161.76,161.94,19418.0,160.4609,160.5104,160.1045,160.2827,19418.0
2023-11-16 15:00:00,161.95,161.96,161.82,161.91,10699.0,160.2926,160.3025,160.1639,160.253,10699.0
2023-11-16 15:10:00,161.96,162.04,161.8,161.89,12094.0,160.3025,160.3817,160.1441,160.2332,12094.0
2023-11-16 15:20:00,161.91,161.98,161.85,161.89,15735.0,160.253,160.3223,160.1936,160.2332,15735.0
2023-11-16 15:30:00,161.9,161.99,161.77,161.99,20752.0,160.2431,160.3322,160.1144,160.3322,20752.0
2023-11-16 15:40:00,161.99,162.16,161.89,161.97,53453.0,160.3322,160.5005,160.2332,160.3124,53453.0
2023-11-16 15:50:00,161.97,162.14,161.45,161.8,160961.0,160.3124,160.4807,159.7977,160.1441,160961.0
2023-11-17 09:30:00,161.18,161.72,160.92,161.31,11902.0,159.5305,160.065,159.2731,159.6592,11902.0
2023-11-17 09:40:00,161.57,161.79,161.15,161.64,25248.0,159.9165,160.1342,159.5008,159.9858,25248.0
2023-11-17 09:50:00,161.63,162.12,161.59,162.04,17393.0,159.9759,160.4609,159.9363,160.3817,17393.0
2023-11-17 10:00:00,161.96,161.96,161.61,161.61,13326.0,160.3025,160.3025,159.9561,159.9561,13326.0
2023-11-17 10:10:00,161.65,161.87,161.41,161.76,14466.0,159.9957,160.2134,159.7581,160.1045,14466.0
2023-11-17 10:20:00,161.79,161.86,161.57,161.6,15033.0,160.1342,160.2035,159.9165,159.9462,15033.0
2023-11-17 10:30:00,161.63,161.73,161.41,161.62,11748.0,159.9759,160.0749,159.7581,159.966,11748.0
2023-11-17 10:40:00,161.65,161.65,161.25,161.46,9931.0,159.9957,159.9957,159.5998,159.8076,9931.0
2023-11-17 10:50:00,161.44,161.62,161.35,161.53,10222.0,159.7878,159.966,159.6987,159.8769,10222.0
2023-11-17 11:00:00,161.51,161.61,161.01,161.41,13639.0,159.8571,159.9561,159.3622,159.7581,13639.0
2023-11-17 11:10:00,161.39,161.61,161.39,161.43,11385.0,159.7383,159.9561,159.7383,159.7779,11385.0
2023-11-17 11:20:00,161.43,161.72,161.35,161.64,14134.0,159.7779,160.065,159.6987,159.9858,14134.0
2023-11-17 11:30:00,161.67,161.75,161.59,161.63,9197.0,160.0155,160.0947,159.9363,159.9759,9197.0
2023-11-17 11:40:00,161.61,161.87,161.61,161.73,11128.0,159.9561,160.2134,159.9561,160.0749,11128.0
2023-11-17 11:50:00,161.75,161.92,161.65,161.92,11350.0,160.0947,160.2629,159.9957,160.2629,11350.0
2023-11-17 12:00:00,161.94,162.2,161.83,162.1,11901.0,160.2827,160.54,160.1738,160.4411,11901.0
2023-11-17 12:10:00,162.06,162.11,161.96,162.02,13426.0,160.4015,160.451,160.3025,160.3619,13426.0
2023-11-17 12:20:00,162.02,162.03,161.81,161.89,13656.0,160.3619,160.3718,160.154,160.2332,13656.0
2023-11-17 12:30:00,161.89,161.97,161.84,161.93,10026.0,160.2332,160.3124,160.1837,160.2728,10026.0
2023-11-17 12:40:00,161.91,162.12,161.91,162.06,11522.0,160.253,160.4609,160.253,160.4015,11522.0
2023-11-17 12:50:00,162.11,162.22,162.07,162.22,7605.0,160.451,160.5598,160.4114,160.5598,7605.0
2023-11-17 13:00:00,162.23,162.49,162.23,162.46,14591.0,160.5697,160.8271,160.5697,160.7974,14591.0
2023-11-17 13:10:00,162.44,162.69,162.44,162.52,9011.0,160.7776,161.025,160.7776,160.8568,9011.0
2023-11-17 13:20:00,162.59,162.59,162.47,162.5,2572.0,160.9261,160.9261,160.8073,160.837,2572.0
2023-11-17 13:30:00,162.5,162.57,162.43,162.54,4571.0,160.837,160.9063,160.7677,160.8766,4571.0
2023-11-17 13:40:00,162.56,162.57,162.38,162.39,5660.0,160.8964,160.9063,160.7182,160.7281,5660.0
2023-11-17 13:50:00,162.4,162.52,162.28,162.51,7464.0,160.738,160.8568,160.6192,160.8469,7464.0
2023-11-17 14:00:00,162.52,162.95,162.52,162.95,14523.0,160.8568,161.2824,160.8568,161.2824,14523.0
2023-11-17 14:10:00,162.95,162.96,162.72,162.78,13243.0,161.2824,161.2923,161.0547,161.1141,13243.0
2023-11-17 14:20:00,162.75,162.75,162.57,162.7,14900.0,161.0844,161.0844,160.9063,161.0349,14900.0
2023-11-17 14:30:00,162.69,162.8,162.62,162.65,6897.0,161.025,161.1339,160.9557,160.9854,6897.0
2023-11-17 14:40:00,162.64,162.73,162.54,162.54,6927.0,160.9755,161.0646,160.8766,160.8766,6927.0
2023-11-17 14:50:00,162.59,162.7,162.51,162.69,6881.0,160.9261,161.0349,160.8469,161.025,6881.0
2023-11-17 15:00:00,162.7,162.71,162.54,162.61,6706.0,161.0349,161.0448,160.8766,160.9458,6706.0
2023-11-17 15:10:00,162.62,162.7,162.5,162.61,9695.0,160.9557,161.0349,160.837,160.9458,9695.0
2023-11-17 15:20:00,162.55,162.81,162.55,162.67,26113.0,160.8865,161.1438,160.8865,161.0052,26113.0
2023-11-17 15:30:00,162.66,162.69,162.26,162.29,26064.0,160.9953,161.025,160.5994,160.6291,26064.0
2023-11-17 15:40:00,162.29,162.35,162.2,162.28,23367.0,160.6291,160.6885,160.54,160.6192,23367.0
2023-11-17 15:50:00,162.27,162.57,162.23,162.54,87456.0,160.6093,160.9063,160.5697,160.8766,87456.0
2023-11-20 09:30:00,162.6,163.13,162.53,162.81,20363.0,160.936,161.4605,160.8667,161.1438,20363.0
2023-11-20 09:40:00,162.79,162.99,162.74,162.88,25607.0,161.124,161.322,161.0745,161.2131,25607.0
2023-11-20 09:50:00,162.93,163.43,162.93,163.43,21266.0,161.2626,161.7575,161.2626,161.7575,21266.0
2023-11-20 10:00:00,163.45,163.67,163.22,163.45,31127.0,161.7773,161.995,161.5496,161.7773,31127.0
2023-11-20 10:10:00,163.47,163.77,163.4,163.49,27699.0,161.797,162.094,161.7278,161.8168,27699.0
2023-11-20 10:20:00,163.52,163.52,162.99,163.21,15360.0,161.8465,161.8465,161.322,161.5397,15360.0
2023-11-20 10:30:00,163.28,163.3,163.0,163.26,15724.0,161.609,161.6288,161.3319,161.5892,15724.0
2023-11-20 10:40:00,163.32,163.39,163.22,163.37,10222.0,161.6486,161.7179,161.5496,161.6981,10222.0
2023-11-20 10:50:00,163.34,163.53,163.3,163.52,15372.0,161.6684,161.8564,161.6288,161.8465,15372.0
2023-11-20 11:00:00,163.54,163.78,163.48,163.72,20701.0,161.8663,162.1039,161.8069,162.0445,20701.0
2023-11-20 11:10:00,163.67,163.68,163.52,163.52,25858.0,161.995,162.0049,161.8465,161.8465,25858.0
2023-11-20 11:20:00,163.51,163.69,163.46,163.57,9374.0,161.8366,162.0148,161.7872,161.896,9374.0
2023-11-20 11:30:00,163.58,163.62,163.5,163.61,12115.0,161.9059,161.9455,161.8267,161.9356,12115.0
2023-11-20 11:40:00,163.61,163.63,163.39,163.6,10048.0,161.9356,161.9554,161.7179,161.9257,10048.0
2023-11-20 11:50:00,163.62,163.81,163.57,163.61,14678.0,161.9455,162.1336,161.896,161.9356,14678.0
2023-11-20 12:00:00,163.57,163.66,163.46,163.62,21216.0,161.896,161.9851,161.7872,161.9455,21216.0
2023-11-20 12:10:00,163.62,163.79,163.62,163.64,18427.0,161.9455,162.1138,161.9455,161.9653,18427.0
2023-11-20 12:20:00,163.65,163.73,163.59,163.65,30694.0,161.9752,162.0544,161.9158,161.9752,30694.0
2023-11-20 12:30:00,163.62,163.68,163.5,163.66,15992.0,161.9455,162.0049,161.8267,161.9851,15992.0
2023-11-20 12:40:00,163.66,163.69,163.51,163.55,9750.0,161.9851,162.0148,161.8366,161.8762,9750.0
2023-11-20 12:50:00,163.57,163.63,163.52,163.52,12177.0,161.896,161.9554,161.8465,161.8465,12177.0
2023-11-20 13:00:00,163.52,164.23,163.46,164.14,48054.0,161.8465,162.5493,161.7872,162.4602,48054.0
2023-11-20 13:10:00,164.13,164.17,163.96,164.09,12247.0,162.4503,162.4899,162.282,162.4107,12247.0
2023-11-20 13:20:00,164.1,164.36,164.1,164.25,21330.0,162.4206,162.6779,162.4206,162.5691,21330.0
2023-11-20 13:30:00,164.25,164.29,164.17,164.23,9813.0,162.5691,162.6087,162.4899,162.5493,9813.0
2023-11-20 13:40:00,164.21,164.41,164.21,164.41,5848.0,162.5295,162.7274,162.5295,162.7274,5848.0
2023-11-20 13:50:00,164.41,164.58,164.34,164.53,10472.0,162.7274,162.8957,162.6581,162.8462,10472.0
2023-11-20 14:00:00,164.56,164.72,164.55,164.65,10713.0,162.8759,163.0343,162.866,162.965,10713.0
2023-11-20 14:10:00,164.65,164.7,164.53,164.69,8051.0,162.965,163.0145,162.8462,163.0046,8051.0
2023-11-20 14:20:00,164.7,164.79,164.6,164.72,6950.0,163.0145,163.1035,162.9155,163.0343,6950.0
2023-11-20 14:30:00,164.73,164.85,164.67,164.85,11107.0,163.0442,163.1629,162.9848,163.1629,11107.0
2023-11-20 14:40:00,164.89,165.07,164.83,164.95,13227.0,163.2025,163.3807,163.1431,163.2619,13227.0
2023-11-20 14:50:00,164.95,165.04,164.91,165.02,13410.0,163.2619,163.351,163.2223,163.3312,13410.0
2023-11-20 15:00:00,165.0,165.21,164.91,165.2,10485.0,163.3114,163.5192,163.2223,163.5093,10485.0
2023-11-20 15:10:00,165.17,165.43,165.17,165.32,38416.0,163.4797,163.737,163.4797,163.6281,38416.0
2023-11-20 15:20:00,165.31,165.31,165.07,165.18,24981.0,163.6182,163.6182,163.3807,163.4895,24981.0
2023-11-20 15:30:00,165.17,165.22,165.06,165.19,24092.0,163.4797,163.5291,163.3708,163.4994,24092.0
2023-11-20 15:40:00,165.21,165.22,165.06,165.1,52788.0,163.5192,163.5291,163.3708,163.4104,52788.0
2023-11-20 15:50:00,165.09,165.09,164.79,164.88,79402.0,163.4005,163.4005,163.1035,163.1926,79402.0
2023-11-21 09:30:00,163.71,163.87,163.28,163.83,19506.0,162.0346,162.193,161.609,162.1534,19506.0
2023-11-21 09:40:00,163.75,163.89,163.05,163.06,54000.0,162.0742,162.2128,161.3813,161.3912,54000.0
2023-11-21 09:50:00,163.04,163.33,162.71,162.8,44569.0,161.3714,161.6585,161.0448,161.1339,44569.0
2023-11-21 10:00:00,162.72,162.96,162.44,162.74,43952.0,161.0547,161.2923,160.7776,161.0745,43952.0
2023-11-21 10:10:00,162.75,162.86,162.55,162.74,32709.0,161.0844,161.1933,160.8865,161.0745,32709.0
2023-11-21 10:20:00,162.77,162.78,161.9,161.99,57829.0,161.1042,161.1141,160.2431,160.3322,57829.0
2023-11-21 10:30:00,161.96,162.18,161.73,161.92,37986.0,160.3025,160.5203,160.0749,160.2629,37986.0
2023-11-21 10:40:00,161.92,162.33,161.9,162.25,30278.0,160.2629,160.6687,160.2431,160.5895,30278.0
2023-11-21 10:50:00,162.23,162.23,161.94,162.11,25016.0,160.5697,160.5697,160.2827,160.451,25016.0
2023-11-21 11:00:00,162.06,162.22,161.98,162.18,25848.0,160.4015,160.5598,160.3223,160.5203,25848.0
2023-11-21 11:10:00,162.18,162.35,161.98,162.2,16406.0,160.5203,160.6885,160.3223,160.54,16406.0
2023-11-21 11:20:00,162.25,162.37,162.21,162.3,10254.0,160.5895,160.7083,160.5499,160.639,10254.0
2023-11-21 11:30:00,162.31,162.32,162.19,162.2,12459.0,160.6489,160.6588,160.5301,160.54,12459.0
2023-11-21 11:40:00,162.16,162.2,161.9,162.1,15908.0,160.5005,160.54,160.2431,160.4411,15908.0
2023-11-21 11:50:00,162.08,162.28,162.04,162.14,9924.0,160.4213,160.6192,160.3817,160.4807,9924.0
2023-11-21 12:00:00,162.13,162.18,161.98,162.05,13944.0,160.4708,160.5203,160.3223,160.3916,13944.0
2023-11-21 12:10:00,162.03,162.07,161.94,162.03,24881.0,160.3718,160.4114,160.2827,160.3718,24881.0
2023-11-21 12:20:00,162.0,162.28,161.98,162.22,12761.0,160.3421,160.6192,160.3223,160.5598,12761.0
2023-11-21 12:30:00,162.25,162.28,162.06,162.19,15866.0,160.5895,160.6192,160.4015,160.5301,15866.0
2023-11-21 12:40:00,162.2,162.38,162.1,162.37,10267.0,160.54,160.7182,160.4411,160.7083,10267.0
2023-11-21 12:50:00,162.35,162.41,162.23,162.31,10986.0,160.6885,160.7479,160.5697,160.6489,10986.0
2023-11-21 13:00:00,162.33,162.34,161.88,162.05,17162.0,160.6687,160.6786,160.2233,160.3916,17162.0
2023-11-21 13:10:00,162.13,162.13,161.87,161.87,11654.0,160.4708,160.4708,160.2134,160.2134,11654.0
2023-11-21 13:20:00,161.86,161.93,161.71,161.93,18758.0,160.2035,160.2728,160.0551,160.2728,18758.0
2023-11-21 13:30:00,161.9,162.05,161.83,162.05,28136.0,160.2431,160.3916,160.1738,160.3916,28136.0
2023-11-21 13:40:00,162.01,162.08,161.95,161.98,6298.0,160.352,160.4213,160.2926,160.3223,6298.0
2023-11-21 13:50:00,162.06,162.2,162.06,162.16,9266.0,160.4015,160.54,160.4015,160.5005,9266.0
2023-11-21 14:00:00,162.15,162.31,161.91,161.98,16268.0,160.4906,160.6489,160.253,160.3223,16268.0
2023-11-21 14:10:00,161.97,162.31,161.94,162.1,17285.0,160.3124,160.6489,160.2827,160.4411,17285.0
2023-11-21 14:20:00,162.1,162.28,162.04,162.23,18726.0,160.4411,160.6192,160.3817,160.5697,18726.0
2023-11-21 14:30:00,162.24,162.31,162.09,162.26,9862.0,160.5796,160.6489,160.4312,160.5994,9862.0
2023-11-21 14:40:00,162.32,162.47,162.28,162.38,10887.0,160.6588,160.8073,160.6192,160.7182,10887.0
2023-11-21 14:50:00,162.39,162.44,162.18,162.43,10087.0,160.7281,160.7776,160.5203,160.7677,10087.0
2023-11-21 15:00:00,162.44,162.61,162.28,162.3,11378.0,160.7776,160.9458,160.6192,160.639,11378.0
2023-11-21 15:10:00,162.29,162.46,162.29,162.4,10823.0,160.6291,160.7974,160.6291,160.738,10823.0
2023-11-21 15:20:00,162.42,162.66,162.41,162.65,25380.0,160.7578,160.9953,160.7479,160.9854,25380.0
2023-11-21 15:30:00,162.65,162.65,162.31,162.41,28544.0,160.9854,160.9854,160.6489,160.7479,28544.0
2023-11-21 15:40:00,162.42,162.42,162.21,162.35,37369.0,160.7578,160.7578,160.5499,160.6885,37369.0
2023-11-21 15:50:00,162.35,162.53,162.28,162.46,127307.0,160.6885,160.8667,160.6192,160.7974,127307.0
2023-11-22 09:30:00,163.26,164.93,163.15,164.29,87366.0,161.5892,163.2421,161.4803,162.6087,87366.0
2023-11-22 09:40:00,164.29,164.3,163.16,163.29,49303.0,162.6087,162.6186,161.4902,161.6189,49303.0
2023-11-22 09:50:00,163.38,163.38,162.06,162.65,45419.0,161.708,161.708,160.4015,160.9854,45419.0
2023-11-22 10:00:00,162.65,162.65,161.41,161.42,44788.0,160.9854,160.9854,159.7581,159.768,44788.0
2023-11-22 10:10:00,161.51,162.07,161.34,161.52,62078.0,159.8571,160.4114,159.6888,159.867,62078.0
2023-11-22 10:20:00,161.55,162.28,161.44,162.16,39719.0,159.8967,160.6192,159.7878,160.5005,39719.0
2023-11-22 10:30:00,162.17,162.75,162.13,162.46,40584.0,160.5104,161.0844,160.4708,160.7974,40584.0
2023-11-22 10:40:00,162.43,162.72,162.26,162.3,26288.0,160.7677,161.0547,160.5994,160.639,26288.0
2023-11-22 10:50:00,162.31,162.47,161.78,162.14,24022.0,160.6489,160.8073,160.1243,160.4807,24022.0
2023-11-22 11:00:00,162.13,162.51,162.03,162.21,28294.0,160.4708,160.8469,160.3718,160.5499,28294.0
2023-11-22 11:10:00,162.16,162.47,162.11,162.13,23058.0,160.5005,160.8073,160.451,160.4708,23058.0
2023-11-22 11:20:00,162.15,162.37,162.1,162.33,12536.0,160.4906,160.7083,160.4411,160.6687,12536.0
2023-11-22 11:30:00,162.38,162.48,162.34,162.42,23564.0,160.7182,160.8172,160.6786,160.7578,23564.0
2023-11-22 11:40:00,162.4,162.68,162.38,162.58,20973.0,160.738,161.0151,160.7182,160.9162,20973.0
2023-11-22 11:50:00,162.58,162.73,162.43,162.72,11499.0,160.9162,161.0646,160.7677,161.0547,11499.0
2023-11-22 12:00:00,162.74,162.86,162.55,162.86,8139.0,161.0745,161.1933,160.8865,161.1933,8139.0
2023-11-22 12:10:00,162.84,162.97,162.59,162.83,11173.0,161.1735,161.3022,160.9261,161.1636,11173.0
2023-11-22 12:20:00,162.81,163.02,162.74,163.0,15693.0,161.1438,161.3517,161.0745,161.3319,15693.0
2023-11-22 12:30:00,162.98,163.07,162.8,163.01,29366.0,161.3121,161.4011,161.1339,161.3418,29366.0
2023-11-22 12:40:00,162.99,162.99,162.52,162.53,12373.0,161.322,161.322,160.8568,160.8667,12373.0
2023-11-22 12:50:00,162.53,162.69,162.45,162.68,12479.0,160.8667,161.025,160.7875,161.0151,12479.0
2023-11-22 13:00:00,162.66,162.85,162.66,162.78,8956.0,160.9953,161.1834,160.9953,161.1141,8956.0
2023-11-22 13:10:00,162.8,163.03,162.79,162.88,8173.0,161.1339,161.3616,161.124,161.2131,8173.0
2023-11-22 13:20:00,162.92,163.14,162.92,163.12,17245.0,161.2527,161.4704,161.2527,161.4506,17245.0
2023-11-22 13:30:00,163.18,163.27,163.11,163.19,10778.0,161.51,161.5991,161.4407,161.5199,10778.0
2023-11-22 13:40:00,163.21,163.21,162.98,163.08,8786.0,161.5397,161.5397,161.3121,161.411,8786.0
2023-11-22 13:50:00,163.14,163.26,163.14,163.19,7800.0,161.4704,161.5892,161.4704,161.5199,7800.0
2023-11-22 14:00:00,163.19,163.31,163.14,163.18,6847.0,161.5199,161.6387,161.4704,161.51,6847.0
2023-11-22 14:10:00,163.23,163.23,163.05,163.13,7000.0,161.5595,161.5595,161.3813,161.4605,7000.0
2023-11-22 14:20:00,163.13,163.14,162.89,162.98,6000.0,161.4605,161.4704,161.223,161.3121,6000.0
2023-11-22 14:30:00,162.85,162.88,161.91,161.91,18793.0,161.1834,161.2131,160.253,160.253,18793.0
2023-11-22 14:40:00,161.94,162.3,161.84,162.1,21434.0,160.2827,160.639,160.1837,160.4411,21434.0
2023-11-22 14:50:00,162.11,162.46,162.07,162.4,22125.0,160.451,160.7974,160.4114,160.738,22125.0
2023-11-22 15:00:00,162.39,162.43,162.13,162.34,32010.0,160.7281,160.7677,160.4708,160.6786,32010.0
2023-11-22 15:10:00,162.3,162.54,162.24,162.47,11279.0,160.639,160.8766,160.5796,160.8073,11279.0
2023-11-22 15:20:00,162.45,162.45,162.07,162.32,29304.0,160.7875,160.7875,160.4114,160.6588,29304.0
2023-11-22 15:30:00,162.31,162.39,162.24,162.28,21301.0,160.6489,160.7281,160.5796,160.6192,21301.0
2023-11-22 15:40:00,162.28,162.33,162.21,162.25,33970.0,160.6192,160.6687,160.5499,160.5895,33970.0
2023-11-22 15:50:00,162.25,162.32,162.12,162.14,56797.0,160.5895,160.6588,160.4609,160.4807,56797.0
2023-11-24 09:30:00,161.94,162.45,161.34,161.98,13476.0,160.2827,160.7875,159.6888,160.3223,13476.0
2023-11-24 09:40:00,161.97,162.22,161.73,161.77,21736.0,160.3124,160.5598,160.0749,160.1144,21736.0
2023-11-24 09:50:00,161.7,162.11,161.7,161.95,16990.0,160.0452,160.451,160.0452,160.2926,16990.0
2023-11-24 10:00:00,162.02,162.12,161.88,162.01,19920.0,160.3619,160.4609,160.2233,160.352,19920.0
2023-11-24 10:10:00,162.0,162.07,161.62,161.81,12464.0,160.3421,160.4114,159.966,160.154,12464.0
2023-11-24 10:20:00,161.87,161.95,161.6,161.62,11432.0,160.2134,160.2926,159.9462,159.966,11432.0
2023-11-24 10:30:00,161.63,161.81,161.56,161.8,8483.0,159.9759,160.154,159.9066,160.1441,8483.0
2023-11-24 10:40:00,161.83,161.9,161.64,161.7,37604.0,160.1738,160.2431,159.9858,160.0452,37604.0
2023-11-24 10:50:00,161.7,161.82,161.44,161.82,12565.0,160.0452,160.1639,159.7878,160.1639,12565.0
2023-11-24 11:00:00,161.82,161.89,161.62,161.81,9627.0,160.1639,160.2332,159.966,160.154,9627.0
2023-11-24 11:10:00,161.81,161.83,161.66,161.7,8698.0,160.154,160.1738,160.0056,160.0452,8698.0
2023-11-24 11:20:00,161.72,161.83,161.59,161.68,12650.0,160.065,160.1738,159.9363,160.0254,12650.0
2023-11-24 11:30:00,161.68,161.84,161.63,161.7,12621.0,160.0254,160.1837,159.9759,160.0452,12621.0
2023-11-24 11:40:00,161.66,161.85,161.66,161.72,9000.0,160.0056,160.1936,160.0056,160.065,9000.0
2023-11-24 11:50:00,161.77,161.89,161.73,161.76,7180.0,160.1144,160.2332,160.0749,160.1045,7180.0
2023-11-24 12:00:00,161.76,161.79,161.67,161.75,11810.0,160.1045,160.1342,160.0155,160.0947,11810.0
2023-11-24 12:10:00,161.72,161.79,161.67,161.69,11874.0,160.065,160.1342,160.0155,160.0353,11874.0
2023-11-24 12:20:00,161.72,161.78,161.62,161.71,10305.0,160.065,160.1243,159.966,160.0551,10305.0
2023-11-24 12:30:00,161.67,161.85,161.67,161.84,14405.0,160.0155,160.1936,160.0155,160.1837,14405.0
2023-11-24 12:40:00,161.82,161.82,161.54,161.59,18944.0,160.1639,160.1639,159.8868,159.9363,18944.0
2023-11-24 12:50:00,161.58,161.78,161.53,161.75,42778.0,159.9264,160.1243,159.8769,160.0947,42778.0
2023-11-27 09:30:00,161.29,161.57,160.78,161.21,24474.0,159.6394,159.9165,159.1346,159.5602,24474.0
2023-11-27 09:40:00,161.23,161.49,161.12,161.42,20358.0,159.58,159.8373,159.4711,159.768,20358.0
2023-11-27 09:50:00,161.44,161.44,161.04,161.41,14496.0,159.7878,159.7878,159.3919,159.7581,14496.0
2023-11-27 10:00:00,161.54,161.74,161.38,161.74,15228.0,159.8868,160.0848,159.7284,160.0848,15228.0
2023-11-27 10:10:00,161.75,161.79,161.45,161.52,11241.0,160.0947,160.1342,159.7977,159.867,11241.0
2023-11-27 10:20:00,161.56,161.68,161.32,161.58,11176.0,159.9066,160.0254,159.6691,159.9264,11176.0
2023-11-27 10:30:00,161.58,161.89,161.58,161.74,9662.0,159.9264,160.2332,159.9264,160.0848,9662.0
2023-11-27 10:40:00,161.73,162.16,161.73,162.13,15495.0,160.0749,160.5005,160.0749,160.4708,15495.0
2023-11-27 10:50:00,162.1,162.12,161.91,161.99,8454.0,160.4411,160.4609,160.253,160.3322,8454.0
2023-11-27 11:00:00,161.96,162.01,161.61,161.81,9722.0,160.3025,160.352,159.9561,160.154,9722.0
2023-11-27 11:10:00,161.76,161.84,161.65,161.81,8859.0,160.1045,160.1837,159.9957,160.154,8859.0
2023-11-27 11:20:00,161.81,161.9,161.74,161.85,8716.0,160.154,160.2431,160.0848,160.1936,8716.0
2023-11-27 11:30:00,161.85,162.0,161.75,161.95,11850.0,160.1936,160.3421,160.0947,160.2926,11850.0
2023-11-27 11:40:00,161.96,162.12,161.85,162.05,12339.0,160.3025,160.4609,160.1936,160.3916,12339.0
2023-11-27 11:50:00,162.04,162.29,162.04,162.12,9953.0,160.3817,160.6291,160.3817,160.4609,9953.0
2023-11-27 12:00:00,162.11,162.31,162.05,162.3,17160.0,160.451,160.6489,160.3916,160.639,17160.0
2023-11-27 12:10:00,162.28,162.34,162.18,162.27,7670.0,160.6192,160.6786,160.5203,160.6093,7670.0
2023-11-27 12:20:00,162.26,162.26,162.17,162.24,11526.0,160.5994,160.5994,160.5104,160.5796,11526.0
2023-11-27 12:30:00,162.24,162.27,162.16,162.22,14186.0,160.5796,160.6093,160.5005,160.5598,14186.0
2023-11-27 12:40:00,162.22,162.27,162.18,162.27,14317.0,160.5598,160.6093,160.5203,160.6093,14317.0
2023-11-27 12:50:00,162.28,162.49,162.26,162.49,9492.0,160.6192,160.8271,160.5994,160.8271,9492.0
2023-11-27 13:00:00,162.47,162.81,162.44,162.69,16370.0,160.8073,161.1438,160.7776,161.025,16370.0
2023-11-27 13:10:00,162.68,162.89,162.68,162.71,13526.0,161.0151,161.223,161.0151,161.0448,13526.0
2023-11-27 13:20:00,162.66,162.66,162.41,162.51,13576.0,160.9953,160.9953,160.7479,160.8469,13576.0
2023-11-27 13:30:00,162.52,162.66,162.48,162.49,12647.0,160.8568,160.9953,160.8172,160.8271,12647.0
2023-11-27 13:40:00,162.49,162.52,162.36,162.39,10690.0,160.8271,160.8568,160.6984,160.7281,10690.0
2023-11-27 13:50:00,162.39,162.47,162.3,162.33,10002.0,160.7281,160.8073,160.639,160.6687,10002.0
2023-11-27 14:00:00,162.36,162.4,162.23,162.31,12124.0,160.6984,160.738,160.5697,160.6489,12124.0
2023-11-27 14:10:00,162.31,162.35,162.1,162.1,10253.0,160.6489,160.6885,160.4411,160.4411,10253.0
2023-11-27 14:20:00,162.12,162.22,162.11,162.22,17463.0,160.4609,160.5598,160.451,160.5598,17463.0
2023-11-27 14:30:00,162.22,162.36,162.17,162.21,7380.0,160.5598,160.6984,160.5104,160.5499,7380.0
2023-11-27 14:40:00,162.15,162.16,161.78,161.9,13025.0,160.4906,160.5005,160.1243,160.2431,13025.0
2023-11-27 14:50:00,161.89,162.03,161.85,162.03,32643.0,160.2332,160.3718,160.1936,160.3718,32643.0
2023-11-27 15:00:00,162.02,162.12,161.98,162.05,14949.0,160.3619,160.4609,160.3223,160.3916,14949.0
2023-11-27 15:10:00,162.05,162.1,161.96,162.1,18816.0,160.3916,160.4411,160.3025,160.4411,18816.0
2023-11-27 15:20:00,162.12,162.23,162.1,162.14,18168.0,160.4609,160.5697,160.4411,160.4807,18168.0
2023-11-27 15:30:00,162.15,162.22,162.06,162.21,23211.0,160.4906,160.5598,160.4015,160.5499,23211.0
2023-11-27 15:40:00,162.2,162.21,161.91,161.97,41969.0,160.54,160.5499,160.253,160.3124,41969.0
2023-11-27 15:50:00,161.99,162.08,161.59,161.65,114928.0,160.3322,160.4213,159.9363,159.9957,114928.0
2023-11-28 09:30:00,160.75,161.12,160.66,160.88,18789.0,159.1049,159.4711,159.0158,159.2336,18789.0
2023-11-28 09:40:00,160.92,161.0,160.58,160.61,27768.0,159.2731,159.3523,158.9366,158.9663,27768.0
2023-11-28 09:50:00,160.68,160.69,160.1,160.32,42533.0,159.0356,159.0455,158.4615,158.6793,42533.0
2023-11-28 10:00:00,160.3,160.64,160.28,160.38,19885.0,158.6595,158.996,158.6397,158.7387,19885.0
2023-11-28 10:10:00,160.39,160.41,160.04,160.23,12114.0,158.7486,158.7684,158.4022,158.5902,12114.0
2023-11-28 10:20:00,160.24,160.42,160.15,160.35,9500.0,158.6001,158.7783,158.511,158.709,9500.0
2023-11-28 10:30:00,160.31,160.61,160.09,160.6,13062.0,158.6694,158.9663,158.4516,158.9564,13062.0
2023-11-28 10:40:00,160.66,161.14,160.66,160.72,17189.0,159.0158,159.4909,159.0158,159.0752,17189.0
2023-11-28 10:50:00,160.71,160.75,160.42,160.62,10154.0,159.0653,159.1049,158.7783,158.9762,10154.0
2023-11-28 11:00:00,160.63,160.91,160.58,160.73,7041.0,158.9861,159.2632,158.9366,159.0851,7041.0
2023-11-28 11:10:00,160.7,160.89,160.57,160.88,7176.0,159.0554,159.2435,158.9267,159.2336,7176.0
2023-11-28 11:20:00,160.88,161.17,160.78,161.1,15535.0,159.2336,159.5206,159.1346,159.4513,15535.0
2023-11-28 11:30:00,161.08,161.47,161.08,161.47,12641.0,159.4315,159.8175,159.4315,159.8175,12641.0
2023-11-28 11:40:00,161.47,161.5,161.17,161.27,17296.0,159.8175,159.8472,159.5206,159.6196,17296.0
2023-11-28 11:50:00,161.28,161.28,161.07,161.21,8294.0,159.6295,159.6295,159.4216,159.5602,8294.0
2023-11-28 12:00:00,161.21,161.27,161.05,161.12,30105.0,159.5602,159.6196,159.4018,159.4711,30105.0
2023-11-28 12:10:00,161.1,161.19,161.06,161.09,18692.0,159.4513,159.5404,159.4117,159.4414,18692.0
2023-11-28 12:20:00,161.07,161.14,160.9,160.95,10210.0,159.4216,159.4909,159.2533,159.3028,10210.0
2023-11-28 12:30:00,160.94,160.94,160.69,160.82,14948.0,159.2929,159.2929,159.0455,159.1742,14948.0
2023-11-28 12:40:00,160.83,160.83,160.49,160.55,13733.0,159.1841,159.1841,158.8475,158.9069,13733.0
2023-11-28 12:50:00,160.5,160.62,160.42,160.53,8275.0,158.8574,158.9762,158.7783,158.8871,8275.0
2023-11-28 13:00:00,160.51,160.56,160.06,160.21,26774.0,158.8673,158.9168,158.4219,158.5704,26774.0
2023-11-28 13:10:00,160.17,160.24,159.62,159.82,32103.0,158.5308,158.6001,157.9864,158.1844,32103.0
2023-11-28 13:20:00,159.85,160.1,159.8,160.06,10306.0,158.2141,158.4615,158.1646,158.4219,10306.0
2023-11-28 13:30:00,160.04,160.15,160.0,160.11,11517.0,158.4022,158.511,158.3626,158.4714,11517.0
2023-11-28 13:40:00,160.11,160.21,160.02,160.12,10639.0,158.4714,158.5704,158.3824,158.4813,10639.0
2023-11-28 13:50:00,160.08,160.14,159.87,159.91,15619.0,158.4417,158.5011,158.2339,158.2735,15619.0
2023-11-28 14:00:00,159.89,159.96,159.74,159.81,14730.0,158.2537,158.323,158.1052,158.1745,14730.0
2023-11-28 14:10:00,159.81,159.97,159.8,159.87,7514.0,158.1745,158.3329,158.1646,158.2339,7514.0
2023-11-28 14:20:00,159.89,160.07,159.88,159.97,13045.0,158.2537,158.4318,158.2438,158.3329,13045.0
2023-11-28 14:30:00,159.99,160.23,159.87,160.2,15416.0,158.3527,158.5902,158.2339,158.5605,15416.0
2023-11-28 14:40:00,160.22,160.3,160.15,160.2,12450.0,158.5803,158.6595,158.511,158.5605,12450.0
2023-11-28 14:50:00,160.22,160.36,160.22,160.29,8020.0,158.5803,158.7189,158.5803,158.6496,8020.0
2023-11-28 15:00:00,160.28,160.31,160.11,160.12,9800.0,158.6397,158.6694,158.4714,158.4813,9800.0
2023-11-28 15:10:00,160.13,160.18,160.01,160.03,10800.0,158.4912,158.5407,158.3725,158.3923,10800.0
2023-11-28 15:20:00,160.01,160.14,159.84,160.07,23370.0,158.3725,158.5011,158.2042,158.4318,23370.0
2023-11-28 15:30:00,160.07,160.26,160.07,160.23,17398.0,158.4318,158.6199,158.4318,158.5902,17398.0
2023-11-28 15:40:00,160.24,160.4,160.22,160.39,25851.0,158.6001,158.7585,158.5803,158.7486,25851.0
2023-11-28 15:50:00,160.38,160.78,160.38,160.75,93985.0,158.7387,159.1346,158.7387,159.1049,93985.0
2023-11-29 09:30:00,162.94,164.11,162.74,163.82,47698.0,161.2725,162.4305,161.0745,162.1435,47698.0
2023-11-29 09:40:00,163.82,164.21,163.78,164.05,38356.0,162.1435,162.5295,162.1039,162.3711,38356.0
2023-11-29 09:50:00,164.11,164.26,164.0,164.12,37523.0,162.4305,162.579,162.3216,162.4404,37523.0
2023-11-29 10:00:00,164.12,164.33,163.07,163.13,42412.0,162.4404,162.6482,161.4011,161.4605,42412.0
2023-11-29 10:10:00,163.15,163.21,162.92,163.1,27014.0,161.4803,161.5397,161.2527,161.4308,27014.0
2023-11-29 10:20:00,163.04,163.52,162.97,163.52,22707.0,161.3714,161.8465,161.3022,161.8465,22707.0
2023-11-29 10:30:00,163.53,163.8,163.45,163.61,15782.0,161.8564,162.1237,161.7773,161.9356,15782.0
2023-11-29 10:40:00,163.66,163.66,163.35,163.5,21345.0,161.9851,161.9851,161.6783,161.8267,21345.0
2023-11-29 10:50:00,163.62,163.96,163.6,163.81,13289.0,161.9455,162.282,161.9257,162.1336,13289.0
2023-11-29 11:00:00,163.83,163.84,163.36,163.36,14292.0,162.1534,162.1633,161.6882,161.6882,14292.0
2023-11-29 11:10:00,163.37,163.37,162.91,162.98,19230.0,161.6981,161.6981,161.2428,161.3121,19230.0
2023-11-29 11:20:00,162.97,162.97,162.61,162.65,18526.0,161.3022,161.3022,160.9458,160.9854,18526.0
2023-11-29 11:30:00,162.68,162.87,162.41,162.8,21669.0,161.0151,161.2032,160.7479,161.1339,21669.0
2023-11-29 11:40:00,162.78,162.86,162.72,162.82,13651.0,161.1141,161.1933,161.0547,161.1537,13651.0
2023-11-29 11:50:00,162.75,162.91,162.66,162.85,13047.0,161.0844,161.2428,160.9953,161.1834,13047.0
2023-11-29 12:00:00,162.86,162.88,162.67,162.85,9314.0,161.1933,161.2131,161.0052,161.1834,9314.0
2023-11-29 12:10:00,162.87,162.95,162.75,162.85,6848.0,161.2032,161.2824,161.0844,161.1834,6848.0
2023-11-29 12:20:00,162.81,163.15,162.81,163.14,11002.0,161.1438,161.4803,161.1438,161.4704,11002.0
2023-11-29 12:30:00,163.19,163.25,163.16,163.23,11127.0,161.5199,161.5793,161.4902,161.5595,11127.0
2023-11-29 12:40:00,163.22,163.25,163.07,163.13,10050.0,161.5496,161.5793,161.4011,161.4605,10050.0
2023-11-29 12:50:00,163.13,163.16,163.0,163.02,7177.0,161.4605,161.4902,161.3319,161.3517,7177.0
2023-11-29 13:00:00,163.03,163.18,162.91,162.96,17043.0,161.3616,161.51,161.2428,161.2923,17043.0
2023-11-29 13:10:00,163.01,163.01,162.78,162.83,10100.0,161.3418,161.3418,161.1141,161.1636,10100.0
2023-11-29 13:20:00,162.8,163.07,162.78,163.06,10619.0,161.1339,161.4011,161.1141,161.3912,10619.0
2023-11-29 13:30:00,163.06,163.06,162.66,162.89,17390.0,161.3912,161.3912,160.9953,161.223,17390.0
2023-11-29 13:40:00,162.91,162.99,162.84,162.91,8253.0,161.2428,161.322,161.1735,161.2428,8253.0
2023-11-29 13:50:00,162.88,162.96,162.83,162.91,8628.0,161.2131,161.2923,161.1636,161.2428,8628.0
2023-11-29 14:00:00,162.89,162.91,162.7,162.76,8961.0,161.223,161.2428,161.0349,161.0943,8961.0
2023-11-29 14:10:00,162.76,162.96,162.76,162.82,17448.0,161.0943,161.2923,161.0943,161.1537,17448.0
2023-11-29 14:20:00,162.86,162.86,162.53,162.59,19290.0,161.1933,161.1933,160.8667,160.9261,19290.0
2023-11-29 14:30:00,162.55,162.62,162.25,162.27,33230.0,160.8865,160.9557,160.5895,160.6093,33230.0
2023-11-29 14:40:00,162.27,162.6,162.26,162.57,14245.0,160.6093,160.936,160.5994,160.9063,14245.0
2023-11-29 14:50:00,162.56,162.66,162.54,162.62,14545.0,160.8964,160.9953,160.8766,160.9557,14545.0
2023-11-29 15:00:00,162.62,162.75,162.51,162.72,27644.0,160.9557,161.0844,160.8469,161.0547,27644.0
2023-11-29 15:10:00,162.72,162.74,162.23,162.36,40297.0,161.0547,161.0745,160.5697,160.6984,40297.0
2023-11-29 15:20:00,162.35,162.36,162.02,162.09,39834.0,160.6885,160.6984,160.3619,160.4312,39834.0
2023-11-29 15:30:00,162.1,162.22,162.01,162.01,27994.0,160.4411,160.5598,160.352,160.352,27994.0
2023-11-29 15:40:00,162.02,162.31,162.02,162.31,16546.0,160.3619,160.6489,160.3619,160.6489,16546.0
2023-11-29 15:50:00,162.29,162.37,162.1,162.22,69824.0,160.6291,160.7083,160.4411,160.5598,69824.0
2023-11-30 09:30:00,162.61,162.61,161.63,161.63,26298.0,160.9458,160.9458,159.9759,159.9759,26298.0
2023-11-30 09:40:00,161.64,161.64,160.95,161.07,23521.0,159.9858,159.9858,159.3028,159.4216,23521.0
2023-11-30 09:50:00,161.19,161.49,161.08,161.33,26256.0,159.5404,159.8373,159.4315,159.6789,26256.0
2023-11-30 10:00:00,161.32,161.35,160.35,160.67,58937.0,159.6691,159.6987,158.709,159.0257,58937.0
2023-11-30 10:10:00,160.66,161.44,160.62,161.29,16445.0,159.0158,159.7878,158.9762,159.6394,16445.0
2023-11-30 10:20:00,161.27,161.27,160.76,160.76,17361.0,159.6196,159.6196,159.1148,159.1148,17361.0
2023-11-30 10:30:00,160.79,160.94,160.11,160.19,19283.0,159.1445,159.2929,158.4714,158.5506,19283.0
2023-11-30 10:40:00,160.13,160.15,159.59,159.6,40244.0,158.4912,158.511,157.9568,157.9667,40244.0
2023-11-30 10:50:00,159.55,160.17,159.5,160.17,21622.0,157.9172,158.5308,157.8677,158.5308,21622.0
2023-11-30 11:00:00,160.16,160.31,159.72,159.72,22951.0,158.5209,158.6694,158.0854,158.0854,22951.0
2023-11-30 11:10:00,159.7,160.12,159.65,159.9,8408.0,158.0656,158.4813,158.0161,158.2636,8408.0
2023-11-30 11:20:00,159.88,159.96,159.66,159.79,10708.0,158.2438,158.323,158.026,158.1547,10708.0
2023-11-30 11:30:00,159.77,160.0,159.62,159.91,16819.0,158.1349,158.3626,157.9864,158.2735,16819.0
2023-11-30 11:40:00,159.89,160.02,159.53,159.72,19961.0,158.2537,158.3824,157.8974,158.0854,19961.0
2023-11-30 11:50:00,159.73,159.86,159.36,159.42,14360.0,158.0953,158.224,157.7291,157.7885,14360.0
2023-11-30 12:00:00,159.42,159.92,159.3,159.89,23977.0,157.7885,158.2834,157.6697,158.2537,23977.0
2023-11-30 12:10:00,159.91,160.04,159.78,159.88,21090.0,158.2735,158.4022,158.1448,158.2438,21090.0
2023-11-30 12:20:00,159.86,159.87,159.74,159.79,9107.0,158.224,158.2339,158.1052,158.1547,9107.0
2023-11-30 12:30:00,159.81,159.98,159.74,159.85,8210.0,158.1745,158.3428,158.1052,158.2141,8210.0
2023-11-30 12:40:00,159.83,160.17,159.83,160.17,15144.0,158.1943,158.5308,158.1943,158.5308,15144.0
2023-11-30 12:50:00,160.17,160.3,160.02,160.11,20164.0,158.5308,158.6595,158.3824,158.4714,20164.0
2023-11-30 13:00:00,160.11,160.11,159.56,159.56,18381.0,158.4714,158.4714,157.9271,157.9271,18381.0
2023-11-30 13:10:00,159.57,159.63,159.44,159.51,17296.0,157.937,157.9963,157.8083,157.8776,17296.0
2023-11-30 13:20:00,159.48,159.72,159.45,159.45,9027.0,157.8479,158.0854,157.8182,157.8182,9027.0
2023-11-30 13:30:00,159.44,159.68,159.25,159.65,15597.0,157.8083,158.0458,157.6202,158.0161,15597.0
2023-11-30 13:40:00,159.66,159.7,159.46,159.49,16852.0,158.026,158.0656,157.8281,157.8578,16852.0
2023-11-30 13:50:00,159.47,159.69,159.38,159.69,8700.0,157.838,158.0557,157.7489,158.0557,8700.0
2023-11-30 14:00:00,159.71,159.87,159.71,159.85,17893.0,158.0755,158.2339,158.0755,158.2141,17893.0
2023-11-30 14:10:00,159.87,159.98,159.82,159.83,34390.0,158.2339,158.3428,158.1844,158.1943,34390.0
2023-11-30 14:20:00,159.78,159.83,159.64,159.66,9594.0,158.1448,158.1943,158.0062,158.026,9594.0
2023-11-30 14:30:00,159.67,159.88,159.62,159.88,13584.0,158.0359,158.2438,157.9864,158.2438,13584.0
2023-11-30 14:40:00,159.9,160.2,159.88,160.19,56404.0,158.2636,158.5605,158.2438,158.5506,56404.0
2023-11-30 14:50:00,160.2,160.23,160.06,160.07,46693.0,158.5605,158.5902,158.4219,158.4318,46693.0
2023-11-30 15:00:00,160.07,160.1,159.61,159.64,27756.0,158.4318,158.4615,157.9766,158.0062,27756.0
2023-11-30 15:10:00,159.66,159.77,159.61,159.7,25388.0,158.026,158.1349,157.9766,158.0656,25388.0
2023-11-30 15:20:00,159.68,159.79,159.39,159.51,87667.0,158.0458,158.1547,157.7588,157.8776,87667.0
2023-11-30 15:30:00,159.52,159.7,159.47,159.57,138067.0,157.8875,158.0656,157.838,157.937,138067.0
2023-11-30 15:40:00,159.57,160.12,159.56,159.95,52728.0,157.937,158.4813,157.9271,158.3131,52728.0
2023-11-30 15:50:00,159.96,160.57,159.96,160.54,216776.0,158.323,158.9267,158.323,158.897,216776.0
2023-12-01 09:30:00,160.08,160.1,158.89,159.99,36594.0,158.4417,158.4615,157.2639,158.3527,36594.0
2023-12-01 09:40:00,159.99,160.56,159.81,160.0,18192.0,158.3527,158.9168,158.1745,158.3626,18192.0
2023-12-01 09:50:00,160.01,160.18,159.65,159.67,22350.0,158.3725,158.5407,158.0161,158.0359,22350.0
2023-12-01 10:00:00,159.85,160.23,159.6,159.63,26322.0,158.2141,158.5902,157.9667,157.9963,26322.0
2023-12-01 10:10:00,159.66,159.96,159.27,159.46,16451.0,158.026,158.323,157.64,157.8281,16451.0
2023-12-01 10:20:00,159.46,159.46,159.07,159.27,11943.0,157.8281,157.8281,157.4421,157.64,11943.0
2023-12-01 10:30:00,159.24,159.83,159.1,159.68,9519.0,157.6103,158.1943,157.4718,158.0458,9519.0
2023-12-01 10:40:00,159.72,159.98,159.63,159.87,7912.0,158.0854,158.3428,157.9963,158.2339,7912.0
2023-12-01 10:50:00,159.83,160.1,159.81,160.06,6900.0,158.1943,158.4615,158.1745,158.4219,6900.0
2023-12-01 11:00:00,160.07,160.45,159.57,160.45,35059.0,158.4318,158.808,157.937,158.808,35059.0
2023-12-01 11:10:00,160.5,161.0,160.44,160.83,25795.0,158.8574,159.3523,158.7981,159.1841,25795.0
2023-12-01 11:20:00,160.81,160.9,160.54,160.88,17161.0,159.1643,159.2533,158.897,159.2336,17161.0
2023-12-01 11:30:00,160.85,161.06,160.58,160.86,27292.0,159.2039,159.4117,158.9366,159.2138,27292.0
2023-12-01 11:40:00,160.85,161.36,160.79,161.08,48515.0,159.2039,159.7086,159.1445,159.4315,48515.0
2023-12-01 11:50:00,161.06,161.42,160.9,161.2,26940.0,159.4117,159.768,159.2533,159.5503,26940.0
2023-12-01 12:00:00,161.2,161.28,161.01,161.17,16495.0,159.5503,159.6295,159.3622,159.5206,16495.0
2023-12-01 12:10:00,161.11,161.33,160.89,160.93,13537.0,159.4612,159.6789,159.2435,159.283,13537.0
2023-12-01 12:20:00,160.95,161.29,160.82,161.29,22833.0,159.3028,159.6394,159.1742,159.6394,22833.0
2023-12-01 12:30:00,161.25,161.43,161.15,161.4,15658.0,159.5998,159.7779,159.5008,159.7482,15658.0
2023-12-01 12:40:00,161.39,161.68,161.33,161.67,13899.0,159.7383,160.0254,159.6789,160.0155,13899.0
2023-12-01 12:50:00,161.63,161.71,161.56,161.56,10935.0,159.9759,160.0551,159.9066,159.9066,10935.0
2023-12-01 13:00:00,161.6,161.6,161.36,161.5,19244.0,159.9462,159.9462,159.7086,159.8472,19244.0
2023-12-01 13:10:00,161.45,161.46,161.18,161.28,8009.0,159.7977,159.8076,159.5305,159.6295,8009.0
2023-12-01 13:20:00,161.33,161.54,161.2,161.2,9202.0,159.6789,159.8868,159.5503,159.5503,9202.0
2023-12-01 13:30:00,161.21,161.29,161.04,161.05,9174.0,159.5602,159.6394,159.3919,159.4018,9174.0
2023-12-01 13:40:00,161.06,161.14,160.95,161.05,12051.0,159.4117,159.4909,159.3028,159.4018,12051.0
2023-12-01 13:50:00,161.03,161.13,160.99,161.05,6652.0,159.382,159.481,159.3424,159.4018,6652.0
2023-12-01 14:00:00,161.06,161.14,160.95,160.97,8521.0,159.4117,159.4909,159.3028,159.3226,8521.0
2023-12-01 14:10:00,161.02,161.23,161.01,161.06,12069.0,159.3721,159.58,159.3622,159.4117,12069.0
2023-12-01 14:20:00,161.03,161.22,161.01,161.14,13749.0,159.382,159.5701,159.3622,159.4909,13749.0
2023-12-01 14:30:00,161.15,161.16,160.98,161.13,11625.0,159.5008,159.5107,159.3325,159.481,11625.0
2023-12-01 14:40:00,161.09,161.17,160.91,161.04,7933.0,159.4414,159.5206,159.2632,159.3919,7933.0
2023-12-01 14:50:00,161.03,161.23,160.97,161.23,11227.0,159.382,159.58,159.3226,159.58,11227.0
2023-12-01 15:00:00,161.28,161.28,160.9,161.11,11910.0,159.6295,159.6295,159.2533,159.4612,11910.0
2023-12-01 15:10:00,161.11,161.23,161.05,161.13,16129.0,159.4612,159.58,159.4018,159.481,16129.0
2023-12-01 15:20:00,161.13,161.26,161.06,161.26,15742.0,159.481,159.6097,159.4117,159.6097,15742.0
2023-12-01 15:30:00,161.25,161.25,160.94,160.99,23519.0,159.5998,159.5998,159.2929,159.3424,23519.0
2023-12-01 15:40:00,160.99,161.1,160.9,161.01,30464.0,159.3424,159.4513,159.2533,159.3622,30464.0
2023-12-01 15:50:00,160.98,161.23,160.88,161.14,94654.0,159.3325,159.58,159.2336,159.4909,94654.0
2023-12-04 09:30:00,159.41,159.41,158.73,158.81,59817.0,157.7786,157.7786,157.1056,157.1847,59817.0
2023-12-04 09:40:00,158.78,158.86,158.21,158.31,135364.0,157.155,157.2342,156.5909,156.6899,135364.0
2023-12-04 09:50:00,158.3,158.54,158.1,158.43,43161.0,156.68,156.9175,156.482,156.8086,43161.0
2023-12-04 10:00:00,158.43,158.99,158.26,158.72,48898.0,156.8086,157.3629,156.6404,157.0957,48898.0
2023-12-04 10:10:00,158.69,158.77,158.03,158.05,23686.0,157.066,157.1451,156.4127,156.4325,23686.0
2023-12-04 10:20:00,158.02,158.07,157.34,157.43,26942.0,156.4028,156.4523,155.7298,155.8189,26942.0
2023-12-04 10:30:00,157.42,157.42,156.75,156.93,79971.0,155.809,155.809,155.1458,155.324,79971.0
2023-12-04 10:40:00,156.93,156.99,156.74,156.95,56606.0,155.324,155.3834,155.1359,155.3438,56606.0
2023-12-04 10:50:00,156.96,156.96,156.58,156.7,34162.0,155.3537,155.3537,154.9776,155.0963,34162.0
2023-12-04 11:00:00,156.7,156.9,156.68,156.84,18449.0,155.0963,155.2943,155.0765,155.2349,18449.0
2023-12-04 11:10:00,156.82,157.14,156.57,157.05,21470.0,155.2151,155.5318,154.9677,155.4428,21470.0
2023-12-04 11:20:00,157.05,157.39,157.05,157.39,18044.0,155.4428,155.7793,155.4428,155.7793,18044.0
2023-12-04 11:30:00,157.34,157.52,157.29,157.52,25374.0,155.7298,155.9079,155.6803,155.9079,25374.0
2023-12-04 11:40:00,157.54,157.97,157.53,157.86,55431.0,155.9277,156.3533,155.9178,156.2445,55431.0
2023-12-04 11:50:00,157.9,158.19,157.89,158.16,35287.0,156.2841,156.5711,156.2742,156.5414,35287.0
2023-12-04 12:00:00,158.19,158.21,157.88,158.03,29729.0,156.5711,156.5909,156.2643,156.4127,29729.0
2023-12-04 12:10:00,158.01,158.28,157.91,158.22,19028.0,156.3929,156.6602,156.2939,156.6008,19028.0
2023-12-04 12:20:00,158.24,158.39,158.1,158.22,15721.0,156.6206,156.769,156.482,156.6008,15721.0
2023-12-04 12:30:00,158.27,158.54,158.27,158.48,13399.0,156.6503,156.9175,156.6503,156.8581,13399.0
2023-12-04 12:40:00,158.49,158.65,158.47,158.48,15455.0,156.868,157.0264,156.8482,156.8581,15455.0
2023-12-04 12:50:00,158.44,158.67,158.44,158.63,8121.0,156.8185,157.0462,156.8185,157.0066,8121.0
2023-12-04 13:00:00,158.61,158.64,158.27,158.33,11100.0,156.9868,157.0165,156.6503,156.7097,11100.0
2023-12-04 13:10:00,158.33,158.38,158.27,158.37,25311.0,156.7097,156.7591,156.6503,156.7492,25311.0
2023-12-04 13:20:00,158.37,158.37,158.03,158.08,11456.0,156.7492,156.7492,156.4127,156.4622,11456.0
2023-12-04 13:30:00,158.05,158.28,158.04,158.18,5000.0,156.4325,156.6602,156.4226,156.5612,5000.0
2023-12-04 13:40:00,158.15,158.2,158.07,158.1,12029.0,156.5315,156.581,156.4523,156.482,12029.0
2023-12-04 13:50:00,158.07,158.12,157.96,157.96,4914.0,156.4523,156.5018,156.3434,156.3434,4914.0
2023-12-04 14:00:00,157.94,157.94,157.61,157.71,23626.0,156.3236,156.3236,155.997,156.096,23626.0
2023-12-04 14:10:00,157.71,158.01,157.71,158.0,17761.0,156.096,156.3929,156.096,156.383,17761.0
2023-12-04 14:20:00,157.99,158.09,157.98,158.04,8604.0,156.3731,156.4721,156.3632,156.4226,8604.0
2023-12-04 14:30:00,158.07,158.2,157.95,158.04,10996.0,156.4523,156.581,156.3335,156.4226,10996.0
2023-12-04 14:40:00,158.03,158.13,157.98,158.04,10739.0,156.4127,156.5117,156.3632,156.4226,10739.0
2023-12-04 14:50:00,158.04,158.17,158.0,158.06,5829.0,156.4226,156.5513,156.383,156.4424,5829.0
2023-12-04 15:00:00,158.07,158.13,157.87,157.87,19229.0,156.4523,156.5117,156.2544,156.2544,19229.0
2023-12-04 15:10:00,157.82,157.89,157.69,157.88,25866.0,156.2049,156.2742,156.0762,156.2643,25866.0
2023-12-04 15:20:00,157.97,158.11,157.92,158.11,11189.0,156.3533,156.4919,156.3038,156.4919,11189.0
2023-12-04 15:30:00,158.12,158.4,158.06,158.29,35507.0,156.5018,156.7789,156.4424,156.6701,35507.0
2023-12-04 15:40:00,158.3,158.59,158.23,158.58,55673.0,156.68,156.967,156.6107,156.9571,55673.0
2023-12-04 15:50:00,158.58,158.85,158.58,158.75,86866.0,156.9571,157.2243,156.9571,157.1254,86866.0
2023-12-05 09:30:00,157.58,157.91,157.18,157.18,19683.0,155.9673,156.2939,155.5714,155.5714,19683.0
2023-12-05 09:40:00,157.3,157.74,157.11,157.58,15424.0,155.6902,156.1257,155.5021,155.9673,15424.0
2023-12-05 09:50:00,157.68,158.22,157.64,158.11,22545.0,156.0663,156.6008,156.0267,156.4919,22545.0
2023-12-05 10:00:00,158.18,158.89,158.18,158.53,34902.0,156.5612,157.2639,156.5612,156.9076,34902.0
2023-12-05 10:10:00,158.53,158.82,158.36,158.6,18836.0,156.9076,157.1946,156.7393,156.9769,18836.0
2023-12-05 10:20:00,158.66,158.83,157.99,158.23,12713.0,157.0363,157.2045,156.3731,156.6107,12713.0
2023-12-05 10:30:00,158.21,158.35,158.08,158.26,11965.0,156.5909,156.7294,156.4622,156.6404,11965.0
2023-12-05 10:40:00,158.26,158.78,158.22,158.75,16237.0,156.6404,157.155,156.6008,157.1254,16237.0
2023-12-05 10:50:00,158.75,158.85,158.63,158.69,8157.0,157.1254,157.2243,157.0066,157.066,8157.0
2023-12-05 11:00:00,158.68,158.73,158.55,158.56,17938.0,157.0561,157.1056,156.9274,156.9373,17938.0
2023-12-05 11:10:00,158.53,158.53,157.66,157.66,15211.0,156.9076,156.9076,156.0465,156.0465,15211.0
2023-12-05 11:20:00,157.67,157.87,157.5,157.73,14012.0,156.0564,156.2544,155.8881,156.1158,14012.0
2023-12-05 11:30:00,157.75,157.92,157.59,157.69,13264.0,156.1356,156.3038,155.9772,156.0762,13264.0
2023-12-05 11:40:00,157.75,157.97,157.69,157.95,7100.0,156.1356,156.3533,156.0762,156.3335,7100.0
2023-12-05 11:50:00,157.86,157.89,157.18,157.6,13442.0,156.2445,156.2742,155.5714,155.9871,13442.0
2023-12-05 12:00:00,157.63,157.94,157.63,157.94,9962.0,156.0168,156.3236,156.0168,156.3236,9962.0
2023-12-05 12:10:00,157.96,158.14,157.92,158.04,9540.0,156.3434,156.5216,156.3038,156.4226,9540.0
2023-12-05 12:20:00,158.01,158.21,157.9,158.14,6271.0,156.3929,156.5909,156.2841,156.5216,6271.0
2023-12-05 12:30:00,158.14,158.16,157.84,157.86,11153.0,156.5216,156.5414,156.2247,156.2445,11153.0
2023-12-05 12:40:00,157.93,157.93,157.54,157.82,9046.0,156.3137,156.3137,155.9277,156.2049,9046.0
2023-12-05 12:50:00,157.84,158.09,157.71,158.09,4100.0,156.2247,156.4721,156.096,156.4721,4100.0
2023-12-05 13:00:00,158.1,158.3,157.91,158.19,10753.0,156.482,156.68,156.2939,156.5711,10753.0
2023-12-05 13:10:00,158.22,158.3,158.09,158.27,7759.0,156.6008,156.68,156.4721,156.6503,7759.0
2023-12-05 13:20:00,158.27,158.46,158.27,158.3,6251.0,156.6503,156.8383,156.6503,156.68,6251.0
2023-12-05 13:30:00,158.32,158.41,158.19,158.34,5900.0,156.6998,156.7888,156.5711,156.7195,5900.0
2023-12-05 13:40:00,158.32,158.48,158.25,158.27,21760.0,156.6998,156.8581,156.6305,156.6503,21760.0
2023-12-05 13:50:00,158.3,158.45,158.29,158.39,5940.0,156.68,156.8284,156.6701,156.769,5940.0
2023-12-05 14:00:00,158.41,158.41,158.16,158.39,14658.0,156.7888,156.7888,156.5414,156.769,14658.0
2023-12-05 14:10:00,158.47,158.77,158.41,158.74,7401.0,156.8482,157.1451,156.7888,157.1155,7401.0
2023-12-05 14:20:00,158.75,158.75,158.57,158.71,4308.0,157.1254,157.1254,156.9472,157.0858,4308.0
2023-12-05 14:30:00,158.72,158.72,158.4,158.44,5424.0,157.0957,157.0957,156.7789,156.8185,5424.0
2023-12-05 14:40:00,158.49,158.49,158.3,158.42,4000.0,156.868,156.868,156.68,156.7987,4000.0
2023-12-05 14:50:00,158.4,158.7,158.4,158.68,7699.0,156.7789,157.0759,156.7789,157.0561,7699.0
2023-12-05 15:00:00,158.68,158.7,158.54,158.67,9783.0,157.0561,157.0759,156.9175,157.0462,9783.0
2023-12-05 15:10:00,158.72,158.79,158.63,158.72,7751.0,157.0957,157.1649,157.0066,157.0957,7751.0
2023-12-05 15:20:00,158.74,158.76,158.62,158.62,7363.0,157.1155,157.1353,156.9967,156.9967,7363.0
2023-12-05 15:30:00,158.61,158.72,158.6,158.65,8599.0,156.9868,157.0957,156.9769,157.0264,8599.0
2023-12-05 15:40:00,158.66,158.82,158.59,158.76,14820.0,157.0363,157.1946,156.967,157.1353,14820.0
2023-12-05 15:50:00,158.74,158.95,158.62,158.79,61982.0,157.1155,157.3233,156.9967,157.1649,61982.0
2023-12-06 09:30:00,160.84,160.97,159.8,159.84,36654.0,159.194,159.3226,158.1646,158.2042,36654.0
2023-12-06 09:40:00,159.87,160.09,159.56,159.63,32855.0,158.2339,158.4516,157.9271,157.9963,32855.0
2023-12-06 09:50:00,159.7,160.15,159.66,159.92,16901.0,158.0656,158.511,158.026,158.2834,16901.0
2023-12-06 10:00:00,159.9,160.25,159.55,160.24,38545.0,158.2636,158.61,157.9172,158.6001,38545.0
2023-12-06 10:10:00,160.25,160.36,159.94,160.07,12342.0,158.61,158.7189,158.3032,158.4318,12342.0
2023-12-06 10:20:00,160.06,160.09,159.27,159.44,35368.0,158.4219,158.4516,157.64,157.8083,35368.0
2023-12-06 10:30:00,159.57,159.98,159.55,159.77,59921.0,157.937,158.3428,157.9172,158.1349,59921.0
2023-12-06 10:40:00,159.77,159.92,159.65,159.68,19316.0,158.1349,158.2834,158.0161,158.0458,19316.0
2023-12-06 10:50:00,159.66,159.88,159.59,159.66,17365.0,158.026,158.2438,157.9568,158.026,17365.0
2023-12-06 11:00:00,159.67,159.74,159.46,159.59,8500.0,158.0359,158.1052,157.8281,157.9568,8500.0
2023-12-06 11:10:00,159.56,159.75,159.5,159.54,7200.0,157.9271,158.1151,157.8677,157.9073,7200.0
2023-12-06 11:20:00,159.57,159.64,159.28,159.39,12362.0,157.937,158.0062,157.6499,157.7588,12362.0
2023-12-06 11:30:00,159.39,159.4,158.89,159.07,21054.0,157.7588,157.7687,157.2639,157.4421,21054.0
2023-12-06 11:40:00,159.07,159.07,158.89,159.03,7975.0,157.4421,157.4421,157.2639,157.4025,7975.0
2023-12-06 11:50:00,159.04,159.31,158.97,159.31,10092.0,157.4124,157.6796,157.3431,157.6796,10092.0
2023-12-06 12:00:00,159.33,159.33,159.06,159.23,5200.0,157.6994,157.6994,157.4322,157.6004,5200.0
2023-12-06 12:10:00,159.22,159.4,159.05,159.05,6018.0,157.5905,157.7687,157.4223,157.4223,6018.0
2023-12-06 12:20:00,159.08,159.28,159.03,159.05,6047.0,157.452,157.6499,157.4025,157.4223,6047.0
2023-12-06 12:30:00,159.03,159.11,158.92,158.96,8762.0,157.4025,157.4817,157.2936,157.3332,8762.0
2023-12-06 12:40:00,159.05,159.07,158.7,158.72,7541.0,157.4223,157.4421,157.0759,157.0957,7541.0
2023-12-06 12:50:00,158.73,158.75,158.4,158.44,18163.0,157.1056,157.1254,156.7789,156.8185,18163.0
2023-12-06 13:00:00,158.42,158.54,158.1,158.3,24187.0,156.7987,156.9175,156.482,156.68,24187.0
2023-12-06 13:10:00,158.34,158.69,158.34,158.62,13283.0,156.7195,157.066,156.7195,156.9967,13283.0
2023-12-06 13:20:00,158.66,158.66,158.25,158.52,16962.0,157.0363,157.0363,156.6305,156.8977,16962.0
2023-12-06 13:30:00,158.5,158.53,158.18,158.18,11046.0,156.8779,156.9076,156.5612,156.5612,11046.0
2023-12-06 13:40:00,158.19,158.25,157.96,158.25,16357.0,156.5711,156.6305,156.3434,156.6305,16357.0
2023-12-06 13:50:00,158.26,158.49,158.21,158.47,14693.0,156.6404,156.868,156.5909,156.8482,14693.0
2023-12-06 14:00:00,158.45,158.5,158.15,158.18,20100.0,156.8284,156.8779,156.5315,156.5612,20100.0
2023-12-06 14:10:00,158.19,158.21,157.96,158.03,22343.0,156.5711,156.5909,156.3434,156.4127,22343.0
2023-12-06 14:20:00,158.01,158.17,157.89,157.99,17999.0,156.3929,156.5513,156.2742,156.3731,17999.0
2023-12-06 14:30:00,158.01,158.28,158.01,158.14,10216.0,156.3929,156.6602,156.3929,156.5216,10216.0
2023-12-06 14:40:00,158.15,158.26,158.06,158.13,11606.0,156.5315,156.6404,156.4424,156.5117,11606.0
2023-12-06 14:50:00,158.15,158.17,157.87,157.87,14008.0,156.5315,156.5513,156.2544,156.2544,14008.0
2023-12-06 15:00:00,157.86,158.02,157.73,157.82,16645.0,156.2445,156.4028,156.1158,156.2049,16645.0
2023-12-06 15:10:00,157.81,157.81,157.53,157.62,30012.0,156.195,156.195,155.9178,156.0069,30012.0
2023-12-06 15:20:00,157.62,157.63,157.4,157.55,25541.0,156.0069,156.0168,155.7892,155.9376,25541.0
2023-12-06 15:30:00,157.56,157.7,157.49,157.49,15252.0,155.9475,156.0861,155.8782,155.8782,15252.0
2023-12-06 15:40:00,157.5,157.79,157.5,157.74,25593.0,155.8881,156.1752,155.8881,156.1257,25593.0
2023-12-06 15:50:00,157.73,157.73,157.29,157.5,61973.0,156.1158,156.1158,155.6803,155.8881,61973.0
2023-12-07 09:30:00,158.72,159.38,158.29,158.94,19758.0,157.0957,157.7489,156.6701,157.3134,19758.0
2023-12-07 09:40:00,158.93,159.03,158.38,158.5,29651.0,157.3035,157.4025,156.7591,156.8779,29651.0
2023-12-07 09:50:00,158.51,158.88,158.27,158.57,19059.0,156.8878,157.254,156.6503,156.9472,19059.0
2023-12-07 10:00:00,158.52,159.06,158.52,158.87,51987.0,156.8977,157.4322,156.8977,157.2441,51987.0
2023-12-07 10:10:00,158.91,159.53,158.84,159.47,29053.0,157.2837,157.8974,157.2144,157.838,29053.0
2023-12-07 10:20:00,159.49,159.89,159.43,159.76,66665.0,157.8578,158.2537,157.7984,158.125,66665.0
2023-12-07 10:30:00,159.74,160.02,159.59,159.98,25259.0,158.1052,158.3824,157.9568,158.3428,25259.0
2023-12-07 10:40:00,159.96,160.18,159.76,160.13,24580.0,158.323,158.5407,158.125,158.4912,24580.0
2023-12-07 10:50:00,160.1,160.25,159.9,160.07,21576.0,158.4615,158.61,158.2636,158.4318,21576.0
2023-12-07 11:00:00,160.1,160.16,159.89,160.09,11249.0,158.4615,158.5209,158.2537,158.4516,11249.0
2023-12-07 11:10:00,160.1,160.15,159.17,159.28,23091.0,158.4615,158.511,157.5411,157.6499,23091.0
2023-12-07 11:20:00,159.34,159.62,159.28,159.6,9696.0,157.7093,157.9864,157.6499,157.9667,9696.0
2023-12-07 11:30:00,159.58,159.98,159.58,159.98,23588.0,157.9469,158.3428,157.9469,158.3428,23588.0
2023-12-07 11:40:00,159.99,160.16,159.85,160.16,21167.0,158.3527,158.5209,158.2141,158.5209,21167.0
2023-12-07 11:50:00,160.15,160.17,159.9,160.03,6034.0,158.511,158.5308,158.2636,158.3923,6034.0
2023-12-07 12:00:00,160.04,160.09,159.84,160.03,5860.0,158.4022,158.4516,158.2042,158.3923,5860.0
2023-12-07 12:10:00,160.05,160.38,159.87,160.31,15581.0,158.412,158.7387,158.2339,158.6694,15581.0
2023-12-07 12:20:00,160.32,160.51,160.29,160.46,33321.0,158.6793,158.8673,158.6496,158.8179,33321.0
2023-12-07 12:30:00,160.47,160.52,160.28,160.34,14196.0,158.8278,158.8772,158.6397,158.6991,14196.0
2023-12-07 12:40:00,160.37,160.43,160.23,160.4,15325.0,158.7288,158.7882,158.5902,158.7585,15325.0
2023-12-07 12:50:00,160.41,160.6,160.36,160.5,13118.0,158.7684,158.9564,158.7189,158.8574,13118.0
2023-12-07 13:00:00,160.48,160.75,160.47,160.72,13126.0,158.8376,159.1049,158.8278,159.0752,13126.0
2023-12-07 13:10:00,160.72,160.72,160.41,160.44,11601.0,159.0752,159.0752,158.7684,158.7981,11601.0
2023-12-07 13:20:00,160.45,160.55,160.3,160.41,9911.0,158.808,158.9069,158.6595,158.7684,9911.0
2023-12-07 13:30:00,160.43,160.61,160.38,160.53,6485.0,158.7882,158.9663,158.7387,158.8871,6485.0
2023-12-07 13:40:00,160.49,160.65,160.48,160.57,13741.0,158.8475,159.0059,158.8376,158.9267,13741.0
2023-12-07 13:50:00,160.52,160.69,160.51,160.63,6017.0,158.8772,159.0455,158.8673,158.9861,6017.0
2023-12-07 14:00:00,160.67,160.97,160.64,160.97,14932.0,159.0257,159.3226,158.996,159.3226,14932.0
2023-12-07 14:10:00,160.97,161.3,160.89,161.3,35149.0,159.3226,159.6493,159.2435,159.6493,35149.0
2023-12-07 14:20:00,161.28,161.44,161.19,161.3,21770.0,159.6295,159.7878,159.5404,159.6493,21770.0
2023-12-07 14:30:00,161.31,161.31,160.86,160.9,11899.0,159.6592,159.6592,159.2138,159.2533,11899.0
2023-12-07 14:40:00,160.87,161.03,160.81,161.03,15134.0,159.2237,159.382,159.1643,159.382,15134.0
2023-12-07 14:50:00,161.02,161.14,160.96,161.0,16399.0,159.3721,159.4909,159.3127,159.3523,16399.0
2023-12-07 15:00:00,161.0,161.28,160.93,161.25,18008.0,159.3523,159.6295,159.283,159.5998,18008.0
2023-12-07 15:10:00,161.26,161.36,161.22,161.34,21928.0,159.6097,159.7086,159.5701,159.6888,21928.0
2023-12-07 15:20:00,161.34,161.35,160.94,160.97,15105.0,159.6888,159.6987,159.2929,159.3226,15105.0
2023-12-07 15:30:00,160.95,161.04,160.84,160.97,28933.0,159.3028,159.3919,159.194,159.3226,28933.0
2023-12-07 15:40:00,160.97,161.18,160.97,161.13,35147.0,159.3226,159.5305,159.3226,159.481,35147.0
2023-12-07 15:50:00,161.13,161.37,161.12,161.12,110688.0,159.481,159.7185,159.4711,159.4711,110688.0
2023-12-08 09:30:00,160.79,161.48,160.67,161.4,21595.0,159.1445,159.8274,159.0257,159.7482,21595.0
2023-12-08 09:40:00,161.4,162.09,161.4,161.69,22554.0,159.7482,160.4312,159.7482,160.0353,22554.0
2023-12-08 09:50:00,161.67,161.8,161.27,161.48,14479.0,160.0155,160.1441,159.6196,159.8274,14479.0
2023-12-08 10:00:00,161.48,162.44,161.48,162.42,20752.0,159.8274,160.7776,159.8274,160.7578,20752.0
2023-12-08 10:10:00,162.41,162.67,162.21,162.6,21199.0,160.7479,161.0052,160.5499,160.936,21199.0
2023-12-08 10:20:00,162.6,162.92,162.58,162.82,18440.0,160.936,161.2527,160.9162,161.1537,18440.0
2023-12-08 10:30:00,162.88,162.89,161.88,162.03,23438.0,161.2131,161.223,160.2233,160.3718,23438.0
2023-12-08 10:40:00,161.99,162.51,161.98,162.49,16415.0,160.3322,160.8469,160.3223,160.8271,16415.0
2023-12-08 10:50:00,162.53,162.92,162.53,162.88,13012.0,160.8667,161.2527,160.8667,161.2131,13012.0
2023-12-08 11:00:00,162.89,162.93,162.26,162.34,20003.0,161.223,161.2626,160.5994,160.6786,20003.0
2023-12-08 11:10:00,162.37,162.38,161.81,161.83,19501.0,160.7083,160.7182,160.154,160.1738,19501.0
2023-12-08 11:20:00,161.85,162.15,161.81,162.07,15000.0,160.1936,160.4906,160.154,160.4114,15000.0
2023-12-08 11:30:00,162.1,162.12,161.48,161.58,36222.0,160.4411,160.4609,159.8274,159.9264,36222.0
2023-12-08 11:40:00,161.6,161.74,161.43,161.66,9714.0,159.9462,160.0848,159.7779,160.0056,9714.0
2023-12-08 11:50:00,161.69,161.83,161.62,161.68,7038.0,160.0353,160.1738,159.966,160.0254,7038.0
2023-12-08 12:00:00,161.71,161.82,161.68,161.71,5204.0,160.0551,160.1639,160.0254,160.0551,5204.0
2023-12-08 12:10:00,161.72,161.72,161.11,161.62,12300.0,160.065,160.065,159.4612,159.966,12300.0
2023-12-08 12:20:00,161.63,162.06,161.63,162.03,4692.0,159.9759,160.4015,159.9759,160.3718,4692.0
2023-12-08 12:30:00,162.01,162.03,161.82,162.0,3100.0,160.352,160.3718,160.1639,160.3421,3100.0
2023-12-08 12:40:00,161.97,162.19,161.97,162.11,6426.0,160.3124,160.5301,160.3124,160.451,6426.0
2023-12-08 12:50:00,162.13,162.35,162.12,162.35,4562.0,160.4708,160.6885,160.4609,160.6885,4562.0
2023-12-08 13:00:00,162.39,162.45,162.3,162.39,2092.0,160.7281,160.7875,160.639,160.7281,2092.0
2023-12-08 13:10:00,162.39,162.52,162.27,162.27,3400.0,160.7281,160.8568,160.6093,160.6093,3400.0
2023-12-08 13:20:00,162.23,162.47,162.14,162.43,2900.0,160.5697,160.8073,160.4807,160.7677,2900.0
2023-12-08 13:30:00,162.42,162.42,162.22,162.33,7711.0,160.7578,160.7578,160.5598,160.6687,7711.0
2023-12-08 13:40:00,162.28,162.52,162.21,162.52,5053.0,160.6192,160.8568,160.5499,160.8568,5053.0
2023-12-08 13:50:00,162.51,162.54,162.49,162.49,7905.0,160.8469,160.8766,160.8271,160.8271,7905.0
2023-12-08 14:00:00,162.47,162.47,162.36,162.42,4740.0,160.8073,160.8073,160.6984,160.7578,4740.0
2023-12-08 14:10:00,162.4,162.57,162.39,162.55,5000.0,160.738,160.9063,160.7281,160.8865,5000.0
2023-12-08 14:20:00,162.55,162.66,162.47,162.65,7436.0,160.8865,160.9953,160.8073,160.9854,7436.0
2023-12-08 14:30:00,162.69,162.69,162.47,162.56,6699.0,161.025,161.025,160.8073,160.8964,6699.0
2023-12-08 14:40:00,162.55,162.71,162.55,162.71,8704.0,160.8865,161.0448,160.8865,161.0448,8704.0
2023-12-08 14:50:00,162.7,162.79,162.65,162.79,14170.0,161.0349,161.124,160.9854,161.124,14170.0
2023-12-08 15:00:00,162.77,162.78,162.24,162.46,19632.0,161.1042,161.1141,160.5796,160.7974,19632.0
2023-12-08 15:10:00,162.48,162.6,162.33,162.53,11188.0,160.8172,160.936,160.6687,160.8667,11188.0
2023-12-08 15:20:00,162.51,162.68,162.44,162.61,20970.0,160.8469,161.0151,160.7776,160.9458,20970.0
2023-12-08 15:30:00,162.62,162.71,162.56,162.71,34192.0,160.9557,161.0448,160.8964,161.0448,34192.0
2023-12-08 15:40:00,162.72,162.72,162.54,162.57,32516.0,161.0547,161.0547,160.8766,160.9063,32516.0
2023-12-08 15:50:00,162.57,162.64,162.41,162.45,56250.0,160.9063,160.9755,160.7479,160.7875,56250.0
2023-12-11 09:30:00,163.46,164.4,163.32,164.37,81678.0,161.7872,162.7175,161.6486,162.6878,81678.0
2023-12-11 09:40:00,164.43,165.25,164.21,165.01,40276.0,162.7472,163.5588,162.5295,163.3213,40276.0
2023-12-11 09:50:00,165.07,165.28,164.81,165.17,35039.0,163.3807,163.5885,163.1233,163.4797,35039.0
2023-12-11 10:00:00,165.17,165.53,164.95,165.43,52110.0,163.4797,163.836,163.2619,163.737,52110.0
2023-12-11 10:10:00,165.46,165.64,165.1,165.24,21284.0,163.7667,163.9448,163.4104,163.5489,21284.0
2023-12-11 10:20:00,165.23,165.38,164.68,164.7,17649.0,163.539,163.6875,162.9947,163.0145,17649.0
2023-12-11 10:30:00,164.72,165.25,164.54,165.13,30870.0,163.0343,163.5588,162.8561,163.4401,30870.0
2023-12-11 10:40:00,165.14,165.49,164.88,165.45,16111.0,163.45,163.7964,163.1926,163.7568,16111.0
2023-12-11 10:50:00,165.46,165.74,165.22,165.26,20050.0,163.7667,164.0438,163.5291,163.5687,20050.0
2023-12-11 11:00:00,165.23,165.38,165.02,165.11,13254.0,163.539,163.6875,163.3312,163.4203,13254.0
2023-12-11 11:10:00,165.13,165.17,164.75,164.8,13694.0,163.4401,163.4797,163.0639,163.1134,13694.0
2023-12-11 11:20:00,164.81,165.22,164.77,165.06,20030.0,163.1233,163.5291,163.0837,163.3708,20030.0
2023-12-11 11:30:00,165.14,165.24,164.55,164.95,27940.0,163.45,163.5489,162.866,163.2619,27940.0
2023-12-11 11:40:00,165.02,165.06,164.74,165.05,18053.0,163.3312,163.3708,163.0541,163.3609,18053.0
2023-12-11 11:50:00,165.03,165.21,165.02,165.12,13822.0,163.3411,163.5192,163.3312,163.4302,13822.0
2023-12-11 12:00:00,165.1,165.45,164.97,165.38,43741.0,163.4104,163.7568,163.2817,163.6875,43741.0
2023-12-11 12:10:00,165.4,165.53,165.32,165.53,33949.0,163.7073,163.836,163.6281,163.836,33949.0
2023-12-11 12:20:00,165.56,165.8,165.53,165.8,13700.0,163.8657,164.1032,163.836,164.1032,13700.0
2023-12-11 12:30:00,165.82,166.03,165.75,166.03,8600.0,164.123,164.3308,164.0537,164.3308,8600.0
2023-12-11 12:40:00,166.06,166.09,165.93,166.04,11257.0,164.3605,164.3902,164.2319,164.3407,11257.0
2023-12-11 12:50:00,166.06,166.13,165.86,165.93,8759.0,164.3605,164.4298,164.1626,164.2319,8759.0
2023-12-11 13:00:00,165.92,166.14,165.76,166.06,22149.0,164.222,164.4397,164.0636,164.3605,22149.0
2023-12-11 13:10:00,166.05,166.2,165.97,166.2,15988.0,164.3506,164.4991,164.2715,164.4991,15988.0
2023-12-11 13:20:00,166.23,166.31,166.17,166.29,9900.0,164.5288,164.608,164.4694,164.5882,9900.0
2023-12-11 13:30:00,166.32,166.44,166.31,166.36,12065.0,164.6179,164.7367,164.608,164.6575,12065.0
2023-12-11 13:40:00,166.35,166.66,166.32,166.63,8800.0,164.6476,164.9544,164.6179,164.9247,8800.0
2023-12-11 13:50:00,166.67,166.92,166.67,166.76,20576.0,164.9643,165.2117,164.9643,165.0534,20576.0
2023-12-11 14:00:00,166.77,166.98,166.74,166.94,15989.0,165.0633,165.2711,165.0336,165.2315,15989.0
2023-12-11 14:10:00,166.93,166.94,166.57,166.63,21517.0,165.2216,165.2315,164.8653,164.9247,21517.0
2023-12-11 14:20:00,166.65,166.8,166.6,166.74,10452.0,164.9445,165.093,164.895,165.0336,10452.0
2023-12-11 14:30:00,166.76,166.76,166.35,166.42,16156.0,165.0534,165.0534,164.6476,164.7169,16156.0
2023-12-11 14:40:00,166.43,166.47,166.25,166.36,10246.0,164.7268,164.7663,164.5486,164.6575,10246.0
2023-12-11 14:50:00,166.31,166.43,166.24,166.43,8379.0,164.608,164.7268,164.5387,164.7268,8379.0
2023-12-11 15:00:00,166.43,166.65,166.12,166.62,13726.0,164.7268,164.9445,164.4199,164.9148,13726.0
2023-12-11 15:10:00,166.62,166.63,166.36,166.57,16742.0,164.9148,164.9247,164.6575,164.8653,16742.0
2023-12-11 15:20:00,166.53,166.53,166.16,166.22,14560.0,164.8257,164.8257,164.4595,164.5189,14560.0
2023-12-11 15:30:00,166.24,166.49,166.24,166.49,22523.0,164.5387,164.7861,164.5387,164.7861,22523.0
2023-12-11 15:40:00,166.53,166.57,166.43,166.48,34321.0,164.8257,164.8653,164.7268,164.7762,34321.0
2023-12-11 15:50:00,166.47,166.47,166.18,166.35,103145.0,164.7663,164.7663,164.4793,164.6476,103145.0
2023-12-12 09:30:00,165.58,166.39,165.35,166.23,26740.0,163.8855,164.6872,163.6578,164.5288,26740.0
2023-12-12 09:40:00,166.24,166.97,165.99,166.97,48070.0,164.5387,165.2612,164.2913,165.2612,48070.0
2023-12-12 09:50:00,166.99,167.46,166.86,167.44,34646.0,165.281,165.7462,165.1524,165.7264,34646.0
2023-12-12 10:00:00,167.37,167.5,167.07,167.2,30259.0,165.6571,165.7858,165.3602,165.4889,30259.0
2023-12-12 10:10:00,167.16,167.26,166.89,167.06,28962.0,165.4493,165.5483,165.182,165.3503,28962.0
2023-12-12 10:20:00,167.11,167.16,166.92,166.98,14883.0,165.3998,165.4493,165.2117,165.2711,14883.0
2023-12-12 10:30:00,167.03,167.16,166.92,167.11,9274.0,165.3206,165.4493,165.2117,165.3998,9274.0
2023-12-12 10:40:00,167.11,167.24,166.98,167.06,15435.0,165.3998,165.5285,165.2711,165.3503,15435.0
2023-12-12 10:50:00,167.04,167.52,166.93,167.52,12252.0,165.3305,165.8056,165.2216,165.8056,12252.0
2023-12-12 11:00:00,167.53,167.65,167.41,167.49,11000.0,165.8155,165.9343,165.6967,165.7759,11000.0
2023-12-12 11:10:00,167.5,167.57,167.34,167.44,11500.0,165.7858,165.8551,165.6274,165.7264,11500.0
2023-12-12 11:20:00,167.45,167.66,167.35,167.35,15033.0,165.7363,165.9442,165.6373,165.6373,15033.0
2023-12-12 11:30:00,167.36,167.6,167.32,167.47,22749.0,165.6472,165.8848,165.6076,165.7561,22749.0
2023-12-12 11:40:00,167.51,167.59,167.42,167.49,12652.0,165.7957,165.8749,165.7066,165.7759,12652.0
2023-12-12 11:50:00,167.5,167.51,167.05,167.07,13256.0,165.7858,165.7957,165.3404,165.3602,13256.0
2023-12-12 12:00:00,167.11,167.13,166.75,166.8,13122.0,165.3998,165.4196,165.0435,165.093,13122.0
2023-12-12 12:10:00,166.81,167.02,166.69,166.97,7442.0,165.1029,165.3107,164.9841,165.2612,7442.0
2023-12-12 12:20:00,167.0,167.08,166.78,166.87,5868.0,165.2909,165.3701,165.0732,165.1623,5868.0
2023-12-12 12:30:00,166.93,167.18,166.93,166.99,10029.0,165.2216,165.4691,165.2216,165.281,10029.0
2023-12-12 12:40:00,167.03,167.14,166.81,166.81,9894.0,165.3206,165.4295,165.1029,165.1029,9894.0
2023-12-12 12:50:00,166.84,167.09,166.83,167.07,4237.0,165.1326,165.38,165.1227,165.3602,4237.0
2023-12-12 13:00:00,167.03,167.26,166.99,167.13,10289.0,165.3206,165.5483,165.281,165.4196,10289.0
2023-12-12 13:10:00,167.18,167.28,167.07,167.15,6014.0,165.4691,165.5681,165.3602,165.4394,6014.0
2023-12-12 13:20:00,167.14,167.14,167.03,167.13,3605.0,165.4295,165.4295,165.3206,165.4196,3605.0
2023-12-12 13:30:00,167.1,167.22,167.02,167.19,3000.0,165.3899,165.5087,165.3107,165.479,3000.0
2023-12-12 13:40:00,167.22,167.6,167.22,167.6,4200.0,165.5087,165.8848,165.5087,165.8848,4200.0
2023-12-12 13:50:00,167.6,167.7,167.55,167.61,7072.0,165.8848,165.9838,165.8353,165.8947,7072.0
2023-12-12 14:00:00,167.64,167.66,167.5,167.63,26595.0,165.9244,165.9442,165.7858,165.9145,26595.0
2023-12-12 14:10:00,167.62,167.66,167.53,167.57,4600.0,165.9046,165.9442,165.8155,165.8551,4600.0
2023-12-12 14:20:00,167.58,167.73,167.57,167.69,10325.0,165.865,166.0135,165.8551,165.9739,10325.0
2023-12-12 14:30:00,167.69,167.83,167.69,167.78,5392.0,165.9739,166.1124,165.9739,166.0629,5392.0
2023-12-12 14:40:00,167.82,167.89,167.8,167.88,6396.0,166.1025,166.1718,166.0827,166.1619,6396.0
2023-12-12 14:50:00,167.88,168.02,167.84,168.01,12053.0,166.1619,166.3005,166.1223,166.2906,12053.0
2023-12-12 15:00:00,167.98,167.98,167.8,167.89,11152.0,166.2609,166.2609,166.0827,166.1718,11152.0
2023-12-12 15:10:00,167.94,167.99,167.8,167.86,12012.0,166.2213,166.2708,166.0827,166.1421,12012.0
2023-12-12 15:20:00,167.85,168.05,167.85,167.99,12418.0,166.1322,166.3302,166.1322,166.2708,12418.0
2023-12-12 15:30:00,167.99,168.09,167.88,167.97,20092.0,166.2708,166.3698,166.1619,166.251,20092.0
2023-12-12 15:40:00,167.97,168.07,167.91,168.02,20024.0,166.251,166.35,166.1916,166.3005,20024.0
2023-12-12 15:50:00,167.99,168.19,167.91,168.19,92256.0,166.2708,166.4687,166.1916,166.4687,92256.0
2023-12-13 09:30:00,168.42,169.1,168.25,168.85,26977.0,166.6964,167.3694,166.5281,167.122,26977.0
2023-12-13 09:40:00,168.87,169.14,168.39,168.65,36468.0,167.1418,167.409,166.6667,166.924,36468.0
2023-12-13 09:50:00,168.64,168.91,168.55,168.87,27676.0,166.9141,167.1814,166.8251,167.1418,27676.0
2023-12-13 10:00:00,168.87,169.12,168.69,168.94,30468.0,167.1418,167.3892,166.9636,167.2111,30468.0
2023-12-13 10:10:00,168.95,169.12,168.83,169.09,15617.0,167.221,167.3892,167.1022,167.3595,15617.0
2023-12-13 10:20:00,169.1,169.11,168.71,168.85,7719.0,167.3694,167.3793,166.9834,167.122,7719.0
2023-12-13 10:30:00,168.84,169.06,168.73,169.06,8303.0,167.1121,167.3298,167.0032,167.3298,8303.0
2023-12-13 10:40:00,169.04,169.1,168.88,168.95,5518.0,167.31,167.3694,167.1517,167.221,5518.0
2023-12-13 10:50:00,168.94,168.94,168.55,168.71,12966.0,167.2111,167.2111,166.8251,166.9834,12966.0
2023-12-13 11:00:00,168.72,168.84,168.53,168.74,22970.0,166.9933,167.1121,166.8053,167.0131,22970.0
2023-12-13 11:10:00,168.81,168.81,168.63,168.71,3300.0,167.0824,167.0824,166.9042,166.9834,3300.0
2023-12-13 11:20:00,168.65,168.8,168.43,168.6,6600.0,166.924,167.0725,166.7063,166.8745,6600.0
2023-12-13 11:30:00,168.59,168.77,168.5,168.54,8625.0,166.8647,167.0428,166.7756,166.8152,8625.0
2023-12-13 11:40:00,168.53,168.69,168.52,168.55,4800.0,166.8053,166.9636,166.7954,166.8251,4800.0
2023-12-13 11:50:00,168.57,168.6,168.42,168.44,17265.0,166.8449,166.8745,166.6964,166.7162,17265.0
2023-12-13 12:00:00,168.41,168.48,168.2,168.36,9749.0,166.6865,166.7558,166.4786,166.637,9749.0
2023-12-13 12:10:00,168.46,168.51,168.42,168.48,4900.0,166.736,166.7855,166.6964,166.7558,4900.0
2023-12-13 12:20:00,168.53,168.64,168.45,168.56,6573.0,166.8053,166.9141,166.7261,166.835,6573.0
2023-12-13 12:30:00,168.52,168.52,168.29,168.41,4800.0,166.7954,166.7954,166.5677,166.6865,4800.0
2023-12-13 12:40:00,168.41,168.41,168.13,168.25,3846.0,166.6865,166.6865,166.4094,166.5281,3846.0
2023-12-13 12:50:00,168.28,168.31,168.07,168.11,5676.0,166.5578,166.5875,166.35,166.3896,5676.0
2023-12-13 13:00:00,168.11,168.11,167.97,168.03,6486.0,166.3896,166.3896,166.251,166.3104,6486.0
2023-12-13 13:10:00,167.99,168.05,167.87,167.87,5743.0,166.2708,166.3302,166.152,166.152,5743.0
2023-12-13 13:20:00,167.85,168.0,167.76,167.95,10250.0,166.1322,166.2807,166.0431,166.2312,10250.0
2023-12-13 13:30:00,167.97,168.01,167.8,167.82,5821.0,166.251,166.2906,166.0827,166.1025,5821.0
2023-12-13 13:40:00,167.84,168.14,167.84,168.08,9840.0,166.1223,166.4193,166.1223,166.3599,9840.0
2023-12-13 13:50:00,168.07,168.22,168.0,168.13,7298.0,166.35,166.4984,166.2807,166.4094,7298.0
2023-12-13 14:00:00,168.19,169.61,168.19,169.61,44643.0,166.4687,167.8742,166.4687,167.8742,44643.0
2023-12-13 14:10:00,169.62,169.85,169.16,169.85,42516.0,167.8841,168.1118,167.4288,168.1118,42516.0
2023-12-13 14:20:00,169.88,170.08,169.56,169.66,31057.0,168.1414,168.3394,167.8247,167.9237,31057.0
2023-12-13 14:30:00,169.66,170.3,169.22,170.29,46649.0,167.9237,168.5572,167.4882,168.5473,46649.0
2023-12-13 14:40:00,170.28,170.65,170.19,170.42,54160.0,168.5374,168.9036,168.4483,168.6759,54160.0
2023-12-13 14:50:00,170.4,170.8,170.31,170.69,55194.0,168.6561,169.052,168.567,168.9432,55194.0
2023-12-13 15:00:00,170.73,171.08,170.57,170.71,57995.0,168.9827,169.3292,168.8244,168.963,57995.0
2023-12-13 15:10:00,170.71,170.72,169.78,169.8,58907.0,168.963,168.9729,168.0425,168.0623,58907.0
2023-12-13 15:20:00,169.8,169.88,168.92,169.39,42799.0,168.0623,168.1414,167.1913,167.6565,42799.0
2023-12-13 15:30:00,169.4,169.98,169.28,169.98,36430.0,167.6664,168.2404,167.5476,168.2404,36430.0
2023-12-13 15:40:00,170.04,170.19,169.97,170.1,38010.0,168.2998,168.4483,168.2305,168.3592,38010.0
2023-12-13 15:50:00,170.09,170.18,169.68,170.15,80408.0,168.3493,168.4384,167.9435,168.4087,80408.0
2023-12-14 09:30:00,171.64,172.63,171.64,172.37,47878.0,169.8834,170.8633,169.8834,170.606,47878.0
2023-12-14 09:40:00,172.52,173.43,172.51,173.01,38897.0,170.7544,171.6551,170.7445,171.2394,38897.0
2023-12-14 09:50:00,172.98,173.53,172.84,173.44,45394.0,171.2097,171.7541,171.0712,171.665,45394.0
2023-12-14 10:00:00,173.43,173.5,172.98,173.19,49308.0,171.6551,171.7244,171.2097,171.4176,49308.0
2023-12-14 10:10:00,173.16,173.42,172.53,172.72,34535.0,171.3879,171.6452,170.7643,170.9524,34535.0
2023-12-14 10:20:00,172.74,173.09,172.56,172.86,27522.0,170.9722,171.3186,170.794,171.091,27522.0
2023-12-14 10:30:00,172.96,173.31,172.67,172.71,26007.0,171.1899,171.5363,170.9029,170.9425,26007.0
2023-12-14 10:40:00,172.81,173.07,172.68,172.98,19463.0,171.0415,171.2988,170.9128,171.2097,19463.0
2023-12-14 10:50:00,172.92,173.8,172.92,173.73,23330.0,171.1503,172.0213,171.1503,171.952,23330.0
2023-12-14 11:00:00,173.73,173.85,172.97,173.04,13047.0,171.952,172.0708,171.1998,171.2691,13047.0
2023-12-14 11:10:00,173.06,173.26,172.51,172.79,17901.0,171.2889,171.4869,170.7445,171.0217,17901.0
2023-12-14 11:20:00,172.78,172.83,172.55,172.83,12465.0,171.0118,171.0613,170.7841,171.0613,12465.0
2023-12-14 11:30:00,172.83,172.98,172.31,172.38,14645.0,171.0613,171.2097,170.5466,170.6159,14645.0
2023-12-14 11:40:00,172.39,172.87,172.39,172.76,15172.0,170.6258,171.1008,170.6258,170.992,15172.0
2023-12-14 11:50:00,172.76,173.0,172.74,172.91,10204.0,170.992,171.2295,170.9722,171.1404,10204.0
2023-12-14 12:00:00,172.92,173.13,172.87,173.07,16059.0,171.1503,171.3582,171.1008,171.2988,16059.0
2023-12-14 12:10:00,173.1,173.2,172.95,172.99,9799.0,171.3285,171.4275,171.18,171.2196,9799.0
2023-12-14 12:20:00,173.0,173.14,172.93,173.14,7490.0,171.2295,171.3681,171.1602,171.3681,7490.0
2023-12-14 12:30:00,173.15,173.25,173.04,173.06,13930.0,171.378,171.477,171.2691,171.2889,13930.0
2023-12-14 12:40:00,173.09,173.51,173.09,173.41,12894.0,171.3186,171.7343,171.3186,171.6353,12894.0
2023-12-14 12:50:00,173.37,173.41,172.58,172.59,5157.0,171.5957,171.6353,170.8138,170.8237,5157.0
2023-12-14 13:00:00,172.44,172.52,172.23,172.34,5720.0,170.6752,170.7544,170.4674,170.5763,5720.0
2023-12-14 13:10:00,172.49,172.49,171.99,171.99,17521.0,170.7247,170.7247,170.2299,170.2299,17521.0
2023-12-14 13:20:00,172.0,172.15,171.86,171.86,7217.0,170.2398,170.3882,170.1012,170.1012,7217.0
2023-12-14 13:30:00,171.85,172.23,171.85,172.18,7720.0,170.0913,170.4674,170.0913,170.4179,7720.0
2023-12-14 13:40:00,172.17,172.47,172.09,172.09,7656.0,170.408,170.7049,170.3288,170.3288,7656.0
2023-12-14 13:50:00,171.94,171.99,171.45,171.94,8720.0,170.1804,170.2299,169.6954,170.1804,8720.0
2023-12-14 14:00:00,171.96,172.35,171.95,172.14,11719.0,170.2002,170.5862,170.1903,170.3783,11719.0
2023-12-14 14:10:00,172.14,172.53,172.05,172.53,6739.0,170.3783,170.7643,170.2892,170.7643,6739.0
2023-12-14 14:20:00,172.55,172.78,172.49,172.78,5970.0,170.7841,171.0118,170.7247,171.0118,5970.0
2023-12-14 14:30:00,172.83,173.02,172.58,172.91,14088.0,171.0613,171.2493,170.8138,171.1404,14088.0
2023-12-14 14:40:00,172.9,173.09,172.85,173.09,13596.0,171.1305,171.3186,171.0811,171.3186,13596.0
2023-12-14 14:50:00,173.13,173.29,173.09,173.29,11167.0,171.3582,171.5166,171.3186,171.5166,11167.0
2023-12-14 15:00:00,173.32,173.32,173.0,173.15,11261.0,171.5462,171.5462,171.2295,171.378,11261.0
2023-12-14 15:10:00,173.06,173.25,173.03,173.14,13374.0,171.2889,171.477,171.2592,171.3681,13374.0
2023-12-14 15:20:00,173.16,173.16,172.97,172.97,11406.0,171.3879,171.3879,171.1998,171.1998,11406.0
2023-12-14 15:30:00,172.99,173.23,172.96,173.03,27851.0,171.2196,171.4572,171.1899,171.2592,27851.0
2023-12-14 15:40:00,173.04,173.34,173.0,173.11,25234.0,171.2691,171.566,171.2295,171.3384,25234.0
2023-12-14 15:50:00,173.09,173.33,173.09,173.26,56834.0,171.3186,171.5561,171.3186,171.4869,56834.0
2023-12-15 09:30:00,173.86,174.9,173.76,174.3,26723.0,172.0807,173.1101,171.9817,172.5162,26723.0
2023-12-15 09:40:00,174.34,174.7,173.99,174.24,7009.0,172.5558,172.9121,172.2094,172.4568,7009.0
2023-12-15 09:50:00,174.3,174.77,174.16,174.68,7741.0,172.5162,172.9814,172.3776,172.8923,7741.0
2023-12-15 10:00:00,174.78,175.39,174.78,175.25,11513.0,172.9913,173.5951,172.9913,173.4565,11513.0
2023-12-15 10:10:00,175.27,175.3,174.76,175.0,11358.0,173.4763,173.506,172.9715,173.2091,11358.0
2023-12-15 10:20:00,175.09,175.22,174.85,175.21,13796.0,173.2981,173.4268,173.0606,173.4169,13796.0
2023-12-15 10:30:00,175.21,175.27,174.97,175.25,7477.0,173.4169,173.4763,173.1794,173.4565,7477.0
2023-12-15 10:40:00,175.32,175.35,175.05,175.31,9500.0,173.5258,173.5555,173.2585,173.5159,9500.0
2023-12-15 10:50:00,175.31,175.63,175.28,175.34,19563.0,173.5159,173.8326,173.4862,173.5456,19563.0
2023-12-15 11:00:00,175.38,175.55,175.21,175.3,15564.0,173.5852,173.7534,173.4169,173.506,15564.0
2023-12-15 11:10:00,175.38,175.39,175.16,175.34,14500.0,173.5852,173.5951,173.3674,173.5456,14500.0
2023-12-15 11:20:00,175.37,175.7,175.36,175.7,8504.0,173.5753,173.9019,173.5654,173.9019,8504.0
2023-12-15 11:30:00,175.73,175.85,175.58,175.63,31115.0,173.9316,174.0504,173.7831,173.8326,31115.0
2023-12-15 11:40:00,175.6,175.61,175.4,175.4,44911.0,173.8029,173.8128,173.605,173.605,44911.0
2023-12-15 11:50:00,175.41,175.53,175.29,175.35,14800.0,173.6149,173.7336,173.4961,173.5555,14800.0
2023-12-15 12:00:00,175.39,175.39,174.91,174.96,18825.0,173.5951,173.5951,173.12,173.1695,18825.0
2023-12-15 12:10:00,174.96,175.04,174.77,175.0,15600.0,173.1695,173.2486,172.9814,173.2091,15600.0
2023-12-15 12:20:00,175.01,175.17,174.86,175.1,12476.0,173.2189,173.3773,173.0705,173.308,12476.0
2023-12-15 12:30:00,175.13,175.13,174.73,174.87,18252.0,173.3377,173.3377,172.9418,173.0804,18252.0
2023-12-15 12:40:00,174.85,174.87,174.56,174.68,17451.0,173.0606,173.0804,172.7736,172.8923,17451.0
2023-12-15 12:50:00,174.7,174.74,174.32,174.33,7809.0,172.9121,172.9517,172.536,172.5459,7809.0
2023-12-15 13:00:00,174.37,174.54,174.26,174.46,6234.0,172.5855,172.7538,172.4766,172.6746,6234.0
2023-12-15 13:10:00,174.41,174.73,174.39,174.62,5335.0,172.6251,172.9418,172.6053,172.8329,5335.0
2023-12-15 13:20:00,174.69,175.1,174.67,175.1,9156.0,172.9022,173.308,172.8824,173.308,9156.0
2023-12-15 13:30:00,175.07,175.17,174.63,174.69,11775.0,173.2783,173.3773,172.8428,172.9022,11775.0
2023-12-15 13:40:00,174.66,174.66,173.91,174.34,36271.0,172.8725,172.8725,172.1302,172.5558,36271.0
2023-12-15 13:50:00,174.36,174.48,173.83,174.01,31485.0,172.5756,172.6944,172.051,172.2292,31485.0
2023-12-15 14:00:00,173.98,174.29,173.9,174.27,15778.0,172.1995,172.5063,172.1203,172.4865,15778.0
2023-12-15 14:10:00,174.26,174.34,174.17,174.3,12461.0,172.4766,172.5558,172.3875,172.5162,12461.0
2023-12-15 14:20:00,174.28,174.28,173.91,173.91,10641.0,172.4964,172.4964,172.1302,172.1302,10641.0
2023-12-15 14:30:00,173.85,174.32,173.85,174.18,20538.0,172.0708,172.536,172.0708,172.3974,20538.0
2023-12-15 14:40:00,174.21,174.32,174.11,174.14,7200.0,172.4271,172.536,172.3282,172.3579,7200.0
2023-12-15 14:50:00,174.18,174.34,173.98,174.12,24523.0,172.3974,172.5558,172.1995,172.3381,24523.0
2023-12-15 15:00:00,174.12,174.31,173.87,173.92,28725.0,172.3381,172.5261,172.0906,172.1401,28725.0
2023-12-15 15:10:00,173.93,174.08,173.84,173.93,21224.0,172.15,172.2985,172.0609,172.15,21224.0
2023-12-15 15:20:00,173.92,174.12,173.92,174.06,16588.0,172.1401,172.3381,172.1401,172.2787,16588.0
2023-12-15 15:30:00,174.09,174.18,173.93,174.08,11064.0,172.3084,172.3974,172.15,172.2985,11064.0
2023-12-15 15:40:00,174.06,174.13,173.96,174.12,14732.0,172.2787,172.348,172.1797,172.3381,14732.0
2023-12-15 15:50:00,174.11,174.51,174.04,174.09,97068.0,172.3282,172.7241,172.2589,172.3084,97068.0
2023-12-18 09:30:00,173.56,173.6,172.22,172.22,73933.0,172.8171,172.857,171.4829,171.4829,73933.0
2023-12-18 09:40:00,172.25,172.65,172.18,172.21,38817.0,171.5127,171.911,171.443,171.4729,38817.0
2023-12-18 09:50:00,172.16,172.63,171.97,172.61,25541.0,171.4231,171.8911,171.2339,171.8712,25541.0
2023-12-18 10:00:00,172.66,173.01,172.62,172.86,12836.0,171.921,172.2695,171.8811,172.1201,12836.0
2023-12-18 10:10:00,172.82,172.94,172.59,172.89,15720.0,172.0803,172.1998,171.8513,172.15,15720.0
2023-12-18 10:20:00,172.94,172.94,172.72,172.85,6043.0,172.1998,172.1998,171.9807,172.1102,6043.0
2023-12-18 10:30:00,172.83,172.87,172.41,172.41,6024.0,172.0903,172.1301,171.672,171.672,6024.0
2023-12-18 10:40:00,172.43,172.64,172.36,172.49,3532.0,171.692,171.9011,171.6223,171.7517,3532.0
2023-12-18 10:50:00,172.47,172.57,172.31,172.37,5040.0,171.7318,171.8314,171.5725,171.6322,5040.0
2023-12-18 11:00:00,172.29,172.29,172.0,172.23,5601.0,171.5526,171.5526,171.2638,171.4928,5601.0
2023-12-18 11:10:00,172.19,172.72,172.19,172.68,5124.0,171.453,171.9807,171.453,171.9409,5124.0
2023-12-18 11:20:00,172.7,172.7,172.45,172.58,26169.0,171.9608,171.9608,171.7119,171.8413,26169.0
2023-12-18 11:30:00,172.56,172.85,172.56,172.84,11431.0,171.8214,172.1102,171.8214,172.1002,11431.0
2023-12-18 11:40:00,172.81,172.93,172.71,172.71,10400.0,172.0703,172.1898,171.9708,171.9708,10400.0
2023-12-18 11:50:00,172.66,172.79,172.57,172.62,15269.0,171.921,172.0504,171.8314,171.8811,15269.0
2023-12-18 12:00:00,172.62,172.84,172.62,172.83,12547.0,171.8811,172.1002,171.8811,172.0903,12547.0
2023-12-18 12:10:00,172.82,173.01,172.82,172.97,9631.0,172.0803,172.2695,172.0803,172.2297,9631.0
2023-12-18 12:20:00,172.94,172.99,172.86,172.86,5900.0,172.1998,172.2496,172.1201,172.1201,5900.0
2023-12-18 12:30:00,172.9,173.12,172.9,173.12,5360.0,172.16,172.379,172.16,172.379,5360.0
2023-12-18 12:40:00,173.08,173.09,172.99,173.04,9339.0,172.3392,172.3491,172.2496,172.2994,9339.0
2023-12-18 12:50:00,173.04,173.04,172.93,172.98,7851.0,172.2994,172.2994,172.1898,172.2396,7851.0
2023-12-18 13:00:00,172.98,173.04,172.78,172.9,6500.0,172.2396,172.2994,172.0405,172.16,6500.0
2023-12-18 13:10:00,172.98,173.12,172.93,173.03,5110.0,172.2396,172.379,172.1898,172.2894,5110.0
2023-12-18 13:20:00,173.09,173.15,173.04,173.05,7300.0,172.3491,172.4089,172.2994,172.3093,7300.0
2023-12-18 13:30:00,173.14,173.22,173.12,173.12,6300.0,172.3989,172.4786,172.379,172.379,6300.0
2023-12-18 13:40:00,173.12,173.19,173.09,173.16,3600.0,172.379,172.4487,172.3491,172.4188,3600.0
2023-12-18 13:50:00,173.2,173.35,173.19,173.34,3696.0,172.4587,172.608,172.4487,172.5981,3696.0
2023-12-18 14:00:00,173.38,173.49,173.36,173.41,6015.0,172.6379,172.7474,172.618,172.6678,6015.0
2023-12-18 14:10:00,173.47,173.6,173.43,173.53,6253.0,172.7275,172.857,172.6877,172.7873,6253.0
2023-12-18 14:20:00,173.6,173.74,173.53,173.58,18422.0,172.857,172.9964,172.7873,172.837,18422.0
2023-12-18 14:30:00,173.59,173.68,173.46,173.68,15233.0,172.847,172.9366,172.7176,172.9366,15233.0
2023-12-18 14:40:00,173.7,173.7,173.55,173.66,6734.0,172.9565,172.9565,172.8072,172.9167,6734.0
2023-12-18 14:50:00,173.65,173.74,173.48,173.48,5952.0,172.9067,172.9964,172.7375,172.7375,5952.0
2023-12-18 15:00:00,173.49,173.7,173.37,173.66,13166.0,172.7474,172.9565,172.6279,172.9167,13166.0
2023-12-18 15:10:00,173.67,173.76,173.53,173.74,13957.0,172.9267,173.0163,172.7873,172.9964,13957.0
2023-12-18 15:20:00,173.74,173.84,173.72,173.81,18072.0,172.9964,173.0959,172.9764,173.0661,18072.0
2023-12-18 15:30:00,173.81,173.85,173.58,173.64,15590.0,173.0661,173.1059,172.837,172.8968,15590.0
2023-12-18 15:40:00,173.65,173.7,173.36,173.56,34100.0,172.9067,172.9565,172.618,172.8171,34100.0
2023-12-18 15:50:00,173.53,173.66,173.31,173.32,70913.0,172.7873,172.9167,172.5682,172.5782,70913.0
2023-12-19 09:30:00,173.13,173.62,172.98,173.48,18234.0,172.389,172.8769,172.2396,172.7375,18234.0
2023-12-19 09:40:00,173.45,174.04,173.17,173.19,30138.0,172.7076,173.2951,172.4288,172.4487,30138.0
2023-12-19 09:50:00,173.26,173.76,173.23,173.63,21697.0,172.5184,173.0163,172.4885,172.8868,21697.0
2023-12-19 10:00:00,173.63,173.66,173.21,173.21,16025.0,172.8868,172.9167,172.4686,172.4686,16025.0
2023-12-19 10:10:00,173.26,173.77,173.26,173.75,9413.0,172.5184,173.0262,172.5184,173.0063,9413.0
2023-12-19 10:20:00,173.73,173.93,173.57,173.71,7900.0,172.9864,173.1855,172.8271,172.9665,7900.0
2023-12-19 10:30:00,173.73,173.83,173.32,173.32,7810.0,172.9864,173.086,172.5782,172.5782,7810.0
2023-12-19 10:40:00,173.33,173.33,172.96,173.3,7348.0,172.5881,172.5881,172.2197,172.5582,7348.0
2023-12-19 10:50:00,173.3,173.44,173.24,173.32,8225.0,172.5582,172.6976,172.4985,172.5782,8225.0
2023-12-19 11:00:00,173.38,173.53,173.22,173.46,5050.0,172.6379,172.7873,172.4786,172.7176,5050.0
2023-12-19 11:10:00,173.43,173.43,173.24,173.28,4400.0,172.6877,172.6877,172.4985,172.5383,4400.0
2023-12-19 11:20:00,173.28,173.28,173.01,173.23,23715.0,172.5383,172.5383,172.2695,172.4885,23715.0
2023-12-19 11:30:00,173.23,173.31,173.05,173.31,2900.0,172.4885,172.5682,172.3093,172.5682,2900.0
2023-12-19 11:40:00,173.41,173.46,173.34,173.34,2400.0,172.6678,172.7176,172.5981,172.5981,2400.0
2023-12-19 11:50:00,173.31,173.32,173.09,173.12,4600.0,172.5682,172.5782,172.3491,172.379,4600.0
2023-12-19 12:00:00,173.05,173.27,173.0,173.11,4500.0,172.3093,172.5284,172.2595,172.3691,4500.0
2023-12-19 12:10:00,173.12,173.34,173.01,173.31,6127.0,172.379,172.5981,172.2695,172.5682,6127.0
2023-12-19 12:20:00,173.32,173.53,173.23,173.47,4100.0,172.5782,172.7873,172.4885,172.7275,4100.0
2023-12-19 12:30:00,173.47,173.58,173.44,173.53,6413.0,172.7275,172.837,172.6976,172.7873,6413.0
2023-12-19 12:40:00,173.6,173.87,173.59,173.84,5046.0,172.857,173.1258,172.847,173.0959,5046.0
2023-12-19 12:50:00,173.87,173.99,173.78,173.82,7093.0,173.1258,173.2453,173.0362,173.076,7093.0
2023-12-19 13:00:00,173.86,173.9,173.47,173.47,26113.0,173.1158,173.1557,172.7275,172.7275,26113.0
2023-12-19 13:10:00,173.5,173.59,173.38,173.44,18859.0,172.7574,172.847,172.6379,172.6976,18859.0
2023-12-19 13:20:00,173.47,173.61,173.44,173.61,11476.0,172.7275,172.8669,172.6976,172.8669,11476.0
2023-12-19 13:30:00,173.62,173.68,173.45,173.65,4469.0,172.8769,172.9366,172.7076,172.9067,4469.0
2023-12-19 13:40:00,173.69,173.76,173.63,173.76,5900.0,172.9466,173.0163,172.8868,173.0163,5900.0
2023-12-19 13:50:00,173.74,173.76,173.55,173.67,5100.0,172.9964,173.0163,172.8072,172.9267,5100.0
2023-12-19 14:00:00,173.7,173.74,173.64,173.72,3600.0,172.9565,172.9964,172.8968,172.9764,3600.0
2023-12-19 14:10:00,173.76,173.87,173.66,173.87,8548.0,173.0163,173.1258,172.9167,173.1258,8548.0
2023-12-19 14:20:00,173.81,173.92,173.7,173.92,9238.0,173.0661,173.1756,172.9565,173.1756,9238.0
2023-12-19 14:30:00,173.92,173.95,173.82,173.88,15559.0,173.1756,173.2055,173.076,173.1358,15559.0
2023-12-19 14:40:00,173.89,173.91,173.72,173.84,15500.0,173.1457,173.1656,172.9764,173.0959,15500.0
2023-12-19 14:50:00,173.84,173.87,173.79,173.82,9100.0,173.0959,173.1258,173.0461,173.076,9100.0
2023-12-19 15:00:00,173.83,173.88,173.58,173.69,15416.0,173.086,173.1358,172.837,172.9466,15416.0
2023-12-19 15:10:00,173.66,173.91,173.64,173.84,5250.0,172.9167,173.1656,172.8968,173.0959,5250.0
2023-12-19 15:20:00,173.82,173.85,173.57,173.73,16512.0,173.076,173.1059,172.8271,172.9864,16512.0
2023-12-19 15:30:00,173.69,173.75,173.62,173.64,13246.0,172.9466,173.0063,172.8769,172.8968,13246.0
2023-12-19 15:40:00,173.64,173.75,173.49,173.5,13894.0,172.8968,173.0063,172.7474,172.7574,13894.0
2023-12-19 15:50:00,173.5,173.94,173.5,173.91,47191.0,172.7574,173.1955,172.7574,173.1656,47191.0
2023-12-20 09:30:00,172.85,173.35,172.57,173.11,35724.0,172.1102,172.608,171.8314,172.3691,35724.0
2023-12-20 09:40:00,173.1,173.15,172.63,172.69,24108.0,172.3591,172.4089,171.8911,171.9509,24108.0
2023-12-20 09:50:00,172.66,172.81,172.5,172.7,19852.0,171.921,172.0703,171.7617,171.9608,19852.0
2023-12-20 10:00:00,172.65,172.94,172.57,172.85,43241.0,171.911,172.1998,171.8314,172.1102,43241.0
2023-12-20 10:10:00,172.84,173.02,172.64,172.92,48904.0,172.1002,172.2794,171.9011,172.1799,48904.0
2023-12-20 10:20:00,172.92,173.15,172.88,173.09,9948.0,172.1799,172.4089,172.14,172.3491,9948.0
2023-12-20 10:30:00,173.11,173.38,173.11,173.27,19530.0,172.3691,172.6379,172.3691,172.5284,19530.0
2023-12-20 10:40:00,173.24,173.52,173.23,173.41,31629.0,172.4985,172.7773,172.4885,172.6678,31629.0
2023-12-20 10:50:00,173.42,173.45,173.22,173.37,13211.0,172.6777,172.7076,172.4786,172.6279,13211.0
2023-12-20 11:00:00,173.38,173.58,173.15,173.18,24275.0,172.6379,172.837,172.4089,172.4388,24275.0
2023-12-20 11:10:00,173.18,173.44,173.15,173.43,8704.0,172.4388,172.6976,172.4089,172.6877,8704.0
2023-12-20 11:20:00,173.41,173.49,173.21,173.3,5783.0,172.6678,172.7474,172.4686,172.5582,5783.0
2023-12-20 11:30:00,173.34,173.4,173.17,173.35,9734.0,172.5981,172.6578,172.4288,172.608,9734.0
2023-12-20 11:40:00,173.34,173.58,173.3,173.53,6664.0,172.5981,172.837,172.5582,172.7873,6664.0
2023-12-20 11:50:00,173.53,173.63,173.49,173.52,7241.0,172.7873,172.8868,172.7474,172.7773,7241.0
2023-12-20 12:00:00,173.54,173.69,173.53,173.53,4166.0,172.7972,172.9466,172.7873,172.7873,4166.0
2023-12-20 12:10:00,173.49,173.61,173.45,173.46,11026.0,172.7474,172.8669,172.7076,172.7176,11026.0
2023-12-20 12:20:00,173.45,173.58,173.4,173.48,8553.0,172.7076,172.837,172.6578,172.7375,8553.0
2023-12-20 12:30:00,173.49,173.52,173.14,173.37,6200.0,172.7474,172.7773,172.3989,172.6279,6200.0
2023-12-20 12:40:00,173.37,173.53,173.37,173.44,13699.0,172.6279,172.7873,172.6279,172.6976,13699.0
2023-12-20 12:50:00,173.45,173.69,173.4,173.66,18626.0,172.7076,172.9466,172.6578,172.9167,18626.0
2023-12-20 13:00:00,173.64,173.64,173.49,173.55,14185.0,172.8968,172.8968,172.7474,172.8072,14185.0
2023-12-20 13:10:00,173.59,173.61,173.45,173.5,10059.0,172.847,172.8669,172.7076,172.7574,10059.0
2023-12-20 13:20:00,173.5,173.53,173.37,173.45,7456.0,172.7574,172.7873,172.6279,172.7076,7456.0
2023-12-20 13:30:00,173.48,173.56,173.39,173.39,6331.0,172.7375,172.8171,172.6479,172.6479,6331.0
2023-12-20 13:40:00,173.4,173.41,173.2,173.2,13472.0,172.6578,172.6678,172.4587,172.4587,13472.0
2023-12-20 13:50:00,173.21,173.21,172.96,173.06,10000.0,172.4686,172.4686,172.2197,172.3193,10000.0
2023-12-20 14:00:00,173.04,173.08,172.78,172.88,8175.0,172.2994,172.3392,172.0405,172.14,8175.0
2023-12-20 14:10:00,172.88,172.99,172.83,172.83,15239.0,172.14,172.2496,172.0903,172.0903,15239.0
2023-12-20 14:20:00,172.75,172.76,172.39,172.42,23375.0,172.0106,172.0206,171.6521,171.682,23375.0
2023-12-20 14:30:00,172.39,172.4,171.75,171.8,28663.0,171.6521,171.6621,171.0149,171.0647,28663.0
2023-12-20 14:40:00,171.75,172.03,170.96,171.18,33004.0,171.0149,171.2937,170.2283,170.4473,33004.0
2023-12-20 14:50:00,171.24,171.25,170.11,170.27,52426.0,170.5071,170.517,169.3819,169.5412,52426.0
2023-12-20 15:00:00,170.25,170.48,169.46,169.94,61127.0,169.5213,169.7503,168.7347,169.2126,61127.0
2023-12-20 15:10:00,169.93,170.45,169.74,170.26,62260.0,169.2027,169.7204,169.0135,169.5313,62260.0
2023-12-20 15:20:00,170.24,170.39,169.53,169.55,45173.0,169.5113,169.6607,168.8044,168.8243,45173.0
2023-12-20 15:30:00,169.54,169.83,169.34,169.42,29451.0,168.8143,169.1031,168.6152,168.6948,29451.0
2023-12-20 15:40:00,169.41,169.79,169.41,169.7,32505.0,168.6849,169.0633,168.6849,168.9736,32505.0
2023-12-20 15:50:00,169.72,169.86,169.05,169.08,71242.0,168.9936,169.133,168.3264,168.3563,71242.0
2023-12-21 09:30:00,172.35,172.91,172.17,172.3,53328.0,171.6123,172.1699,171.4331,171.5625,53328.0
2023-12-21 09:40:00,172.3,172.39,172.0,172.16,25711.0,171.5625,171.6521,171.2638,171.4231,25711.0
2023-12-21 09:50:00,172.15,172.59,171.95,172.16,37522.0,171.4132,171.8513,171.214,171.4231,37522.0
2023-12-21 10:00:00,172.18,172.43,171.52,171.59,36030.0,171.443,171.692,170.7859,170.8556,36030.0
2023-12-21 10:10:00,171.65,172.27,171.57,172.21,23705.0,170.9153,171.5326,170.8356,171.4729,23705.0
2023-12-21 10:20:00,172.27,172.68,171.93,172.02,48157.0,171.5326,171.9409,171.1941,171.2837,48157.0
2023-12-21 10:30:00,172.11,172.5,172.09,172.24,29229.0,171.3733,171.7617,171.3534,171.5028,29229.0
2023-12-21 10:40:00,172.23,172.37,172.1,172.23,26927.0,171.4928,171.6322,171.3634,171.4928,26927.0
2023-12-21 10:50:00,172.24,172.24,171.91,172.19,33266.0,171.5028,171.5028,171.1742,171.453,33266.0
2023-12-21 11:00:00,172.18,172.48,172.05,172.22,15724.0,171.443,171.7417,171.3136,171.4829,15724.0
2023-12-21 11:10:00,172.21,172.4,172.05,172.22,42874.0,171.4729,171.6621,171.3136,171.4829,42874.0
2023-12-21 11:20:00,172.2,172.6,172.16,172.58,19363.0,171.4629,171.8612,171.4231,171.8413,19363.0
2023-12-21 11:30:00,172.6,172.92,172.48,172.92,62167.0,171.8612,172.1799,171.7417,172.1799,62167.0
2023-12-21 11:40:00,172.88,173.08,172.8,172.84,27739.0,172.14,172.3392,172.0604,172.1002,27739.0
2023-12-21 11:50:00,172.84,172.87,172.49,172.52,23753.0,172.1002,172.1301,171.7517,171.7816,23753.0
2023-12-21 12:00:00,172.5,172.5,171.97,171.98,23674.0,171.7617,171.7617,171.2339,171.2439,23674.0
2023-12-21 12:10:00,171.97,172.16,171.91,172.08,13486.0,171.2339,171.4231,171.1742,171.3435,13486.0
2023-12-21 12:20:00,172.09,172.15,171.93,172.06,15282.0,171.3534,171.4132,171.1941,171.3235,15282.0
2023-12-21 12:30:00,172.05,172.42,172.05,172.18,12764.0,171.3136,171.682,171.3136,171.443,12764.0
2023-12-21 12:40:00,172.17,172.3,172.13,172.28,7871.0,171.4331,171.5625,171.3932,171.5426,7871.0
2023-12-21 12:50:00,172.27,172.3,171.91,172.04,8731.0,171.5326,171.5625,171.1742,171.3036,8731.0
2023-12-21 13:00:00,172.04,172.37,172.04,172.2,10441.0,171.3036,171.6322,171.3036,171.4629,10441.0
2023-12-21 13:10:00,172.17,172.31,171.69,171.7,9191.0,171.4331,171.5725,170.9551,170.9651,9191.0
2023-12-21 13:20:00,171.74,172.26,171.67,172.1,9856.0,171.0049,171.5227,170.9352,171.3634,9856.0
2023-12-21 13:30:00,172.11,172.27,172.03,172.03,11200.0,171.3733,171.5326,171.2937,171.2937,11200.0
2023-12-21 13:40:00,171.94,172.27,171.94,172.06,4865.0,171.2041,171.5326,171.2041,171.3235,4865.0
2023-12-21 13:50:00,172.04,172.25,172.04,172.21,7883.0,171.3036,171.5127,171.3036,171.4729,7883.0
2023-12-21 14:00:00,172.17,172.23,172.02,172.08,6829.0,171.4331,171.4928,171.2837,171.3435,6829.0
2023-12-21 14:10:00,172.03,172.31,171.96,172.26,12929.0,171.2937,171.5725,171.224,171.5227,12929.0
2023-12-21 14:20:00,172.24,172.24,172.01,172.18,8724.0,171.5028,171.5028,171.2738,171.443,8724.0
2023-12-21 14:30:00,172.19,172.45,172.13,172.42,9070.0,171.453,171.7119,171.3932,171.682,9070.0
2023-12-21 14:40:00,172.41,172.57,172.34,172.36,14405.0,171.672,171.8314,171.6023,171.6223,14405.0
2023-12-21 14:50:00,172.38,172.45,172.06,172.22,12876.0,171.6422,171.7119,171.3235,171.4829,12876.0
2023-12-21 15:00:00,172.23,172.45,172.19,172.45,13912.0,171.4928,171.7119,171.453,171.7119,13912.0
2023-12-21 15:10:00,172.46,172.85,172.45,172.84,15521.0,171.7218,172.1102,171.7119,172.1002,15521.0
2023-12-21 15:20:00,172.86,173.38,172.85,173.38,19513.0,172.1201,172.6379,172.1102,172.6379,19513.0
2023-12-21 15:30:00,173.38,173.41,173.17,173.21,24702.0,172.6379,172.6678,172.4288,172.4686,24702.0
2023-12-21 15:40:00,173.23,173.46,173.23,173.4,31768.0,172.4885,172.7176,172.4885,172.6578,31768.0
2023-12-21 15:50:00,173.39,173.52,173.22,173.34,90465.0,172.6479,172.7773,172.4786,172.5981,90465.0
2023-12-22 09:30:00,173.87,174.19,173.66,173.95,21536.0,173.1258,173.4444,172.9167,173.2055,21536.0
2023-12-22 09:40:00,173.91,174.39,173.91,174.16,15943.0,173.1656,173.6436,173.1656,173.4146,15943.0
2023-12-22 09:50:00,174.19,174.31,173.92,174.06,7643.0,173.4444,173.5639,173.1756,173.315,7643.0
2023-12-22 10:00:00,173.99,174.21,173.85,174.08,10767.0,173.2453,173.4643,173.1059,173.3349,10767.0
2023-12-22 10:10:00,174.07,174.25,173.99,174.17,4612.0,173.3249,173.5042,173.2453,173.4245,4612.0
2023-12-22 10:20:00,174.03,174.19,173.93,174.17,3936.0,173.2851,173.4444,173.1855,173.4245,3936.0
2023-12-22 10:30:00,174.22,174.35,174.06,174.08,6999.0,173.4743,173.6037,173.315,173.3349,6999.0
2023-12-22 10:40:00,174.28,174.35,174.02,174.02,3280.0,173.534,173.6037,173.2752,173.2752,3280.0
2023-12-22 10:50:00,174.02,174.11,173.78,173.79,4100.0,173.2752,173.3648,173.0362,173.0461,4100.0
2023-12-22 11:00:00,173.68,173.84,173.44,173.77,12529.0,172.9366,173.0959,172.6976,173.0262,12529.0
2023-12-22 11:10:00,173.81,173.89,173.77,173.82,3210.0,173.0661,173.1457,173.0262,173.076,3210.0
2023-12-22 11:20:00,173.83,174.0,173.83,173.94,4596.0,173.086,173.2552,173.086,173.1955,4596.0
2023-12-22 11:30:00,174.04,174.1,173.76,173.8,6630.0,173.2951,173.3548,173.0163,173.0561,6630.0
2023-12-22 11:40:00,173.8,173.82,173.65,173.72,6813.0,173.0561,173.076,172.9067,172.9764,6813.0
2023-12-22 11:50:00,173.74,173.82,173.66,173.82,4500.0,172.9964,173.076,172.9167,173.076,4500.0
2023-12-22 12:00:00,173.83,174.04,173.68,173.84,4810.0,173.086,173.2951,172.9366,173.0959,4810.0
2023-12-22 12:10:00,173.69,173.72,173.53,173.61,4775.0,172.9466,172.9764,172.7873,172.8669,4775.0
2023-12-22 12:20:00,173.56,173.79,173.46,173.79,5639.0,172.8171,173.0461,172.7176,173.0461,5639.0
2023-12-22 12:30:00,173.78,173.88,173.63,173.82,4365.0,173.0362,173.1358,172.8868,173.076,4365.0
2023-12-22 12:40:00,173.87,173.94,173.85,173.85,3648.0,173.1258,173.1955,173.1059,173.1059,3648.0
2023-12-22 12:50:00,173.85,173.88,173.8,173.82,3500.0,173.1059,173.1358,173.0561,173.076,3500.0
2023-12-22 13:00:00,173.89,173.98,173.82,173.98,2200.0,173.1457,173.2353,173.076,173.2353,2200.0
2023-12-22 13:10:00,173.98,174.03,173.96,173.98,1832.0,173.2353,173.2851,173.2154,173.2353,1832.0
2023-12-22 13:20:00,173.96,174.04,173.96,174.04,3023.0,173.2154,173.2951,173.2154,173.2951,3023.0
2023-12-22 13:30:00,173.99,174.11,173.96,173.99,3700.0,173.2453,173.3648,173.2154,173.2453,3700.0
2023-12-22 13:40:00,173.99,174.01,173.85,174.01,5540.0,173.2453,173.2652,173.1059,173.2652,5540.0
2023-12-22 13:50:00,174.04,174.05,173.9,173.9,4670.0,173.2951,173.305,173.1557,173.1557,4670.0
2023-12-22 14:00:00,173.9,173.92,173.25,173.4,6994.0,173.1557,173.1756,172.5085,172.6578,6994.0
2023-12-22 14:10:00,173.28,173.43,172.92,173.06,11710.0,172.5383,172.6877,172.1799,172.3193,11710.0
2023-12-22 14:20:00,173.05,173.13,172.59,172.72,15782.0,172.3093,172.389,171.8513,171.9807,15782.0
2023-12-22 14:30:00,172.73,173.03,172.41,172.88,38689.0,171.9907,172.2894,171.672,172.14,38689.0
2023-12-22 14:40:00,172.9,173.42,172.9,173.31,27256.0,172.16,172.6777,172.16,172.5682,27256.0
2023-12-22 14:50:00,173.3,173.62,173.3,173.62,12222.0,172.5582,172.8769,172.5582,172.8769,12222.0
2023-12-22 15:00:00,173.62,173.67,173.28,173.28,18356.0,172.8769,172.9267,172.5383,172.5383,18356.0
2023-12-22 15:10:00,173.31,173.44,173.02,173.11,22652.0,172.5682,172.6976,172.2794,172.3691,22652.0
2023-12-22 15:20:00,173.09,173.34,173.03,173.26,16837.0,172.3491,172.5981,172.2894,172.5184,16837.0
2023-12-22 15:30:00,173.25,173.33,173.06,173.11,15297.0,172.5085,172.5881,172.3193,172.3691,15297.0
2023-12-22 15:40:00,173.04,173.19,172.98,173.08,14537.0,172.2994,172.4487,172.2396,172.3392,14537.0
2023-12-22 15:50:00,173.1,173.3,173.01,173.29,21063.0,172.3591,172.5582,172.2695,172.5483,21063.0
2023-12-26 09:30:00,173.86,175.26,173.82,175.2,41542.0,173.1158,174.5098,173.076,174.4501,41542.0
2023-12-26 09:40:00,175.25,175.82,175.25,175.5,17648.0,174.4999,175.0675,174.4999,174.7488,17648.0
2023-12-26 09:50:00,175.51,175.51,175.25,175.38,12649.0,174.7588,174.7588,174.4999,174.6293,12649.0
2023-12-26 10:00:00,175.35,175.6,175.35,175.46,13850.0,174.5995,174.8484,174.5995,174.709,13850.0
2023-12-26 10:10:00,175.49,175.73,175.49,175.69,38101.0,174.7389,174.9778,174.7389,174.938,38101.0
2023-12-26 10:20:00,175.67,175.67,175.33,175.36,11974.0,174.9181,174.9181,174.5796,174.6094,11974.0
2023-12-26 10:30:00,175.43,175.6,175.36,175.59,9900.0,174.6791,174.8484,174.6094,174.8384,9900.0
2023-12-26 10:40:00,175.57,175.57,175.13,175.13,13432.0,174.8185,174.8185,174.3804,174.3804,13432.0
2023-12-26 10:50:00,175.11,175.22,174.94,175.16,7726.0,174.3605,174.47,174.1912,174.4103,7726.0
2023-12-26 11:00:00,175.14,175.26,175.05,175.26,5743.0,174.3904,174.5098,174.3007,174.5098,5743.0
2023-12-26 11:10:00,175.26,175.41,175.17,175.23,8606.0,174.5098,174.6592,174.4202,174.48,8606.0
2023-12-26 11:20:00,175.22,175.29,175.12,175.27,4807.0,174.47,174.5397,174.3704,174.5198,4807.0
2023-12-26 11:30:00,175.31,175.54,175.31,175.46,5473.0,174.5596,174.7887,174.5596,174.709,5473.0
2023-12-26 11:40:00,175.49,175.52,175.41,175.43,5135.0,174.7389,174.7687,174.6592,174.6791,5135.0
2023-12-26 11:50:00,175.47,175.63,175.47,175.57,5600.0,174.719,174.8783,174.719,174.8185,5600.0
2023-12-26 12:00:00,175.52,175.54,175.38,175.43,5143.0,174.7687,174.7887,174.6293,174.6791,5143.0
2023-12-26 12:10:00,175.42,175.66,175.42,175.59,5920.0,174.6692,174.9081,174.6692,174.8384,5920.0
2023-12-26 12:20:00,175.58,175.58,175.38,175.47,5478.0,174.8285,174.8285,174.6293,174.719,5478.0
2023-12-26 12:30:00,175.47,175.51,175.34,175.38,8250.0,174.719,174.7588,174.5895,174.6293,8250.0
2023-12-26 12:40:00,175.42,175.63,175.42,175.61,4082.0,174.6692,174.8783,174.6692,174.8584,4082.0
2023-12-26 12:50:00,175.54,175.61,175.47,175.5,4795.0,174.7887,174.8584,174.719,174.7488,4795.0
2023-12-26 13:00:00,175.5,175.59,175.5,175.56,1600.0,174.7488,174.8384,174.7488,174.8086,1600.0
2023-12-26 13:10:00,175.57,175.67,175.54,175.54,2129.0,174.8185,174.9181,174.7887,174.7887,2129.0
2023-12-26 13:20:00,175.58,175.66,175.58,175.65,4286.0,174.8285,174.9081,174.8285,174.8982,4286.0
2023-12-26 13:30:00,175.67,175.71,175.51,175.51,5213.0,174.9181,174.9579,174.7588,174.7588,5213.0
2023-12-26 13:40:00,175.54,175.61,175.49,175.58,10753.0,174.7887,174.8584,174.7389,174.8285,10753.0
2023-12-26 13:50:00,175.59,175.59,175.44,175.47,9113.0,174.8384,174.8384,174.6891,174.719,9113.0
2023-12-26 14:00:00,175.47,175.63,175.46,175.56,9046.0,174.719,174.8783,174.709,174.8086,9046.0
2023-12-26 14:10:00,175.56,175.59,175.5,175.56,9339.0,174.8086,174.8384,174.7488,174.8086,9339.0
2023-12-26 14:20:00,175.56,175.64,175.52,175.56,12565.0,174.8086,174.8882,174.7687,174.8086,12565.0
2023-12-26 14:30:00,175.56,175.68,175.53,175.62,9227.0,174.8086,174.9281,174.7787,174.8683,9227.0
2023-12-26 14:40:00,175.63,175.67,175.55,175.67,8700.0,174.8783,174.9181,174.7986,174.9181,8700.0
2023-12-26 14:50:00,175.68,175.87,175.68,175.87,10468.0,174.9281,175.1172,174.9281,175.1172,10468.0
2023-12-26 15:00:00,175.91,176.11,175.87,176.02,15123.0,175.1571,175.3562,175.1172,175.2666,15123.0
2023-12-26 15:10:00,176.03,176.07,175.95,176.06,14840.0,175.2766,175.3164,175.1969,175.3064,14840.0
2023-12-26 15:20:00,176.07,176.29,176.07,176.18,17344.0,175.3164,175.5354,175.3164,175.4259,17344.0
2023-12-26 15:30:00,176.19,176.3,176.1,176.16,24377.0,175.4359,175.5454,175.3463,175.406,24377.0
2023-12-26 15:40:00,176.14,176.22,176.07,176.1,25194.0,175.3861,175.4657,175.3164,175.3463,25194.0
2023-12-26 15:50:00,176.09,176.11,175.59,175.73,71681.0,175.3363,175.3562,174.8384,174.9778,71681.0
2023-12-27 09:30:00,176.3,176.69,175.98,176.24,20487.0,175.5454,175.9337,175.2268,175.4857,20487.0
2023-12-27 09:40:00,176.24,176.27,175.96,176.17,5186.0,175.4857,175.5155,175.2069,175.416,5186.0
2023-12-27 09:50:00,176.19,176.33,176.1,176.32,7395.0,175.4359,175.5753,175.3463,175.5653,7395.0
2023-12-27 10:00:00,176.27,176.35,175.88,175.98,22647.0,175.5155,175.5952,175.1272,175.2268,22647.0
2023-12-27 10:10:00,175.96,176.01,175.31,175.61,27142.0,175.2069,175.2566,174.5596,174.8584,27142.0
2023-12-27 10:20:00,175.59,175.67,175.46,175.62,16300.0,174.8384,174.9181,174.709,174.8683,16300.0
2023-12-27 10:30:00,175.61,175.61,175.33,175.55,22661.0,174.8584,174.8584,174.5796,174.7986,22661.0
2023-12-27 10:40:00,175.53,175.59,175.21,175.34,23050.0,174.7787,174.8384,174.4601,174.5895,23050.0
2023-12-27 10:50:00,175.34,175.52,175.2,175.46,12703.0,174.5895,174.7687,174.4501,174.709,12703.0
2023-12-27 11:00:00,175.46,175.55,175.39,175.5,5076.0,174.709,174.7986,174.6393,174.7488,5076.0
2023-12-27 11:10:00,175.51,175.68,175.5,175.62,2400.0,174.7588,174.9281,174.7488,174.8683,2400.0
2023-12-27 11:20:00,175.6,175.67,175.52,175.65,4300.0,174.8484,174.9181,174.7687,174.8982,4300.0
2023-12-27 11:30:00,175.66,175.84,175.66,175.8,5317.0,174.9081,175.0874,174.9081,175.0475,5317.0
2023-12-27 11:40:00,175.78,175.9,175.72,175.72,2835.0,175.0276,175.1471,174.9679,174.9679,2835.0
2023-12-27 11:50:00,175.77,175.78,175.68,175.71,4826.0,175.0177,175.0276,174.9281,174.9579,4826.0
2023-12-27 12:00:00,175.72,175.79,175.66,175.71,8333.0,174.9679,175.0376,174.9081,174.9579,8333.0
2023-12-27 12:10:00,175.74,175.8,175.7,175.74,1000.0,174.9878,175.0475,174.948,174.9878,1000.0
2023-12-27 12:20:00,175.78,175.78,175.67,175.71,3476.0,175.0276,175.0276,174.9181,174.9579,3476.0
2023-12-27 12:30:00,175.71,175.74,175.55,175.55,5541.0,174.9579,174.9878,174.7986,174.7986,5541.0
2023-12-27 12:40:00,175.57,175.59,175.43,175.51,3639.0,174.8185,174.8384,174.6791,174.7588,3639.0
2023-12-27 12:50:00,175.5,175.62,175.47,175.54,13425.0,174.7488,174.8683,174.719,174.7887,13425.0
2023-12-27 13:00:00,175.55,175.9,175.52,175.83,24179.0,174.7986,175.1471,174.7687,175.0774,24179.0
2023-12-27 13:10:00,175.81,176.03,175.75,175.88,34255.0,175.0575,175.2766,174.9978,175.1272,34255.0
2023-12-27 13:20:00,175.87,175.88,175.73,175.75,6265.0,175.1172,175.1272,174.9778,174.9978,6265.0
2023-12-27 13:30:00,175.81,175.86,175.74,175.85,8788.0,175.0575,175.1073,174.9878,175.0973,8788.0
2023-12-27 13:40:00,175.91,175.91,175.82,175.87,3400.0,175.1571,175.1571,175.0675,175.1172,3400.0
2023-12-27 13:50:00,175.87,175.96,175.76,175.77,14443.0,175.1172,175.2069,175.0077,175.0177,14443.0
2023-12-27 14:00:00,175.76,175.76,175.25,175.51,33756.0,175.0077,175.0077,174.4999,174.7588,33756.0
2023-12-27 14:10:00,175.51,175.55,175.32,175.55,22202.0,174.7588,174.7986,174.5696,174.7986,22202.0
2023-12-27 14:20:00,175.55,175.81,175.52,175.74,24823.0,174.7986,175.0575,174.7687,174.9878,24823.0
2023-12-27 14:30:00,175.75,175.75,175.6,175.7,30174.0,174.9978,174.9978,174.8484,174.948,30174.0
2023-12-27 14:40:00,175.67,175.73,175.53,175.63,17521.0,174.9181,174.9778,174.7787,174.8783,17521.0
2023-12-27 14:50:00,175.63,175.63,175.49,175.61,11557.0,174.8783,174.8783,174.7389,174.8584,11557.0
2023-12-27 15:00:00,175.61,175.73,175.57,175.69,18094.0,174.8584,174.9778,174.8185,174.938,18094.0
2023-12-27 15:10:00,175.7,175.84,175.66,175.81,13655.0,174.948,175.0874,174.9081,175.0575,13655.0
2023-12-27 15:20:00,175.78,175.83,175.6,175.74,14224.0,175.0276,175.0774,174.8484,174.9878,14224.0
2023-12-27 15:30:00,175.73,175.87,175.69,175.87,19210.0,174.9778,175.1172,174.938,175.1172,19210.0
2023-12-27 15:40:00,175.87,175.91,175.72,175.79,20774.0,175.1172,175.1571,174.9679,175.0376,20774.0
2023-12-27 15:50:00,175.79,176.04,175.66,176.01,54583.0,175.0376,175.2865,174.9081,175.2566,54583.0
2023-12-28 09:30:00,176.49,176.61,175.71,176.05,12028.0,175.7346,175.8541,174.9579,175.2965,12028.0
2023-12-28 09:40:00,176.12,176.2,175.87,175.91,13793.0,175.3662,175.4458,175.1172,175.1571,13793.0
2023-12-28 09:50:00,176.02,176.33,175.94,176.21,12074.0,175.2666,175.5753,175.1869,175.4558,12074.0
2023-12-28 10:00:00,176.24,176.4,176.05,176.16,17099.0,175.4857,175.645,175.2965,175.406,17099.0
2023-12-28 10:10:00,176.19,176.23,176.05,176.19,4668.0,175.4359,175.4757,175.2965,175.4359,4668.0
2023-12-28 10:20:00,176.18,176.43,176.13,176.43,4100.0,175.4259,175.6748,175.3761,175.6748,4100.0
2023-12-28 10:30:00,176.42,176.67,176.38,176.61,14345.0,175.6649,175.9138,175.6251,175.8541,14345.0
2023-12-28 10:40:00,176.63,176.72,176.5,176.58,12333.0,175.874,175.9636,175.7445,175.8242,12333.0
2023-12-28 10:50:00,176.62,176.63,176.38,176.48,12456.0,175.864,175.874,175.6251,175.7246,12456.0
2023-12-28 11:00:00,176.43,176.46,176.25,176.31,6844.0,175.6748,175.7047,175.4956,175.5554,6844.0
2023-12-28 11:10:00,176.37,176.44,176.18,176.21,11076.0,175.6151,175.6848,175.4259,175.4558,11076.0
2023-12-28 11:20:00,176.19,176.35,176.19,176.21,4118.0,175.4359,175.5952,175.4359,175.4558,4118.0
2023-12-28 11:30:00,176.19,176.29,176.15,176.18,8364.0,175.4359,175.5354,175.396,175.4259,8364.0
2023-12-28 11:40:00,176.19,176.26,176.14,176.24,8152.0,175.4359,175.5056,175.3861,175.4857,8152.0
2023-12-28 11:50:00,176.18,176.22,176.08,176.18,3300.0,175.4259,175.4657,175.3263,175.4259,3300.0
2023-12-28 12:00:00,176.2,176.37,176.2,176.25,6757.0,175.4458,175.6151,175.4458,175.4956,6757.0
2023-12-28 12:10:00,176.25,176.34,176.23,176.34,7376.0,175.4956,175.5852,175.4757,175.5852,7376.0
2023-12-28 12:20:00,176.33,176.37,176.26,176.36,3623.0,175.5753,175.6151,175.5056,175.6051,3623.0
2023-12-28 12:30:00,176.33,176.51,176.33,176.47,4000.0,175.5753,175.7545,175.5753,175.7147,4000.0
2023-12-28 12:40:00,176.49,176.5,176.3,176.3,10484.0,175.7346,175.7445,175.5454,175.5454,10484.0
2023-12-28 12:50:00,176.32,176.51,176.32,176.45,6234.0,175.5653,175.7545,175.5653,175.6948,6234.0
2023-12-28 13:00:00,176.45,176.45,175.99,176.29,11033.0,175.6948,175.6948,175.2367,175.5354,11033.0
2023-12-28 13:10:00,176.36,176.36,176.14,176.3,3312.0,175.6051,175.6051,175.3861,175.5454,3312.0
2023-12-28 13:20:00,176.28,176.35,176.28,176.32,2800.0,175.5255,175.5952,175.5255,175.5653,2800.0
2023-12-28 13:30:00,176.31,176.57,176.31,176.48,10088.0,175.5554,175.8142,175.5554,175.7246,10088.0
2023-12-28 13:40:00,176.45,176.45,176.21,176.21,6556.0,175.6948,175.6948,175.4558,175.4558,6556.0
2023-12-28 13:50:00,176.28,176.36,176.2,176.2,3300.0,175.5255,175.6051,175.4458,175.4458,3300.0
2023-12-28 14:00:00,176.25,176.33,176.2,176.23,3000.0,175.4956,175.5753,175.4458,175.4757,3000.0
2023-12-28 14:10:00,176.2,176.32,176.19,176.28,4000.0,175.4458,175.5653,175.4359,175.5255,4000.0
2023-12-28 14:20:00,176.21,176.29,176.17,176.23,2318.0,175.4558,175.5354,175.416,175.4757,2318.0
2023-12-28 14:30:00,176.21,176.31,176.12,176.24,5858.0,175.4558,175.5554,175.3662,175.4857,5858.0
2023-12-28 14:40:00,176.26,176.28,176.11,176.15,5230.0,175.5056,175.5255,175.3562,175.396,5230.0
2023-12-28 14:50:00,176.11,176.14,176.04,176.12,4919.0,175.3562,175.3861,175.2865,175.3662,4919.0
2023-12-28 15:00:00,176.1,176.1,175.92,176.08,10477.0,175.3463,175.3463,175.167,175.3263,10477.0
2023-12-28 15:10:00,176.08,176.08,175.84,175.99,17852.0,175.3263,175.3263,175.0874,175.2367,17852.0
2023-12-28 15:20:00,176.01,176.06,175.93,175.97,7990.0,175.2566,175.3064,175.177,175.2168,7990.0
2023-12-28 15:30:00,175.97,176.19,175.96,176.19,10392.0,175.2168,175.4359,175.2069,175.4359,10392.0
2023-12-28 15:40:00,176.21,176.31,176.15,176.2,20074.0,175.4558,175.5554,175.396,175.4458,20074.0
2023-12-28 15:50:00,176.18,176.27,175.74,175.83,58988.0,175.4259,175.5155,174.9878,175.0774,58988.0
2023-12-29 09:30:00,175.9,176.37,175.79,176.08,17548.0,175.1471,175.6151,175.0376,175.3263,17548.0
2023-12-29 09:40:00,175.95,176.2,175.93,176.1,9888.0,175.1969,175.4458,175.177,175.3463,9888.0
2023-12-29 09:50:00,176.1,176.23,176.03,176.03,2800.0,175.3463,175.4757,175.2766,175.2766,2800.0
2023-12-29 10:00:00,176.04,176.19,175.93,176.09,3900.0,175.2865,175.4359,175.177,175.3363,3900.0
2023-12-29 10:10:00,176.11,176.11,175.97,176.01,3699.0,175.3562,175.3562,175.2168,175.2566,3699.0
2023-12-29 10:20:00,175.97,176.0,175.89,175.91,3900.0,175.2168,175.2467,175.1372,175.1571,3900.0
2023-12-29 10:30:00,175.93,175.94,175.52,175.52,14036.0,175.177,175.1869,174.7687,174.7687,14036.0
2023-12-29 10:40:00,175.51,175.51,174.46,174.49,33558.0,174.7588,174.7588,173.7133,173.7431,33558.0
2023-12-29 10:50:00,174.52,174.79,174.47,174.73,15114.0,173.773,174.0419,173.7232,173.9821,15114.0
2023-12-29 11:00:00,174.69,174.8,174.23,174.47,11734.0,173.9423,174.0518,173.4843,173.7232,11734.0
2023-12-29 11:10:00,174.42,174.45,173.87,174.19,12124.0,173.6734,173.7033,173.1258,173.4444,12124.0
2023-12-29 11:20:00,174.12,174.12,173.68,173.72,9959.0,173.3747,173.3747,172.9366,172.9764,9959.0
2023-12-29 11:30:00,173.74,173.99,173.7,173.99,14518.0,172.9964,173.2453,172.9565,173.2453,14518.0
2023-12-29 11:40:00,173.98,174.46,173.98,174.43,9100.0,173.2353,173.7133,173.2353,173.6834,9100.0
2023-12-29 11:50:00,174.49,174.6,174.29,174.5,9542.0,173.7431,173.8527,173.544,173.7531,9542.0
2023-12-29 12:00:00,174.48,174.7,174.4,174.4,14016.0,173.7332,173.9522,173.6535,173.6535,14016.0
2023-12-29 12:10:00,174.38,174.49,174.26,174.39,10128.0,173.6336,173.7431,173.5141,173.6436,10128.0
2023-12-29 12:20:00,174.4,174.47,174.15,174.15,7710.0,173.6535,173.7232,173.4046,173.4046,7710.0
2023-12-29 12:30:00,174.16,174.4,174.14,174.37,3600.0,173.4146,173.6535,173.3946,173.6237,3600.0
2023-12-29 12:40:00,174.38,174.62,174.37,174.53,13544.0,173.6336,173.8726,173.6237,173.783,13544.0
2023-12-29 12:50:00,174.5,174.79,174.49,174.74,6738.0,173.7531,174.0419,173.7431,173.9921,6738.0
2023-12-29 13:00:00,174.76,175.01,174.7,174.95,6832.0,174.012,174.2609,173.9522,174.2012,6832.0
2023-12-29 13:10:00,174.95,175.0,174.75,174.85,26661.0,174.2012,174.251,174.002,174.1016,26661.0
2023-12-29 13:20:00,174.85,174.85,174.69,174.73,7916.0,174.1016,174.1016,173.9423,173.9821,7916.0
2023-12-29 13:30:00,174.77,175.06,174.77,175.06,5108.0,174.0219,174.3107,174.0219,174.3107,5108.0
2023-12-29 13:40:00,175.06,175.41,175.06,175.41,2200.0,174.3107,174.6592,174.3107,174.6592,2200.0
2023-12-29 13:50:00,175.38,175.39,175.1,175.26,4300.0,174.6293,174.6393,174.3505,174.5098,4300.0
2023-12-29 14:00:00,175.29,175.44,175.25,175.36,4977.0,174.5397,174.6891,174.4999,174.6094,4977.0
2023-12-29 14:10:00,175.33,175.4,175.25,175.38,10528.0,174.5796,174.6493,174.4999,174.6293,10528.0
2023-12-29 14:20:00,175.38,175.51,175.21,175.26,6429.0,174.6293,174.7588,174.4601,174.5098,6429.0
2023-12-29 14:30:00,175.31,175.41,175.31,175.33,3745.0,174.5596,174.6592,174.5596,174.5796,3745.0
2023-12-29 14:40:00,175.34,175.4,175.25,175.4,2745.0,174.5895,174.6493,174.4999,174.6493,2745.0
2023-12-29 14:50:00,175.42,175.54,175.38,175.48,3964.0,174.6692,174.7887,174.6293,174.7289,3964.0
2023-12-29 15:00:00,175.44,175.44,175.1,175.4,5300.0,174.6891,174.6891,174.3505,174.6493,5300.0
2023-12-29 15:10:00,175.44,175.44,175.23,175.24,17997.0,174.6891,174.6891,174.48,174.4899,17997.0
2023-12-29 15:20:00,175.22,175.32,175.1,175.28,10323.0,174.47,174.5696,174.3505,174.5298,10323.0
2023-12-29 15:30:00,175.28,175.28,175.13,175.18,9216.0,174.5298,174.5298,174.3804,174.4302,9216.0
2023-12-29 15:40:00,175.19,175.31,175.05,175.07,24950.0,174.4401,174.5596,174.3007,174.3207,24950.0
2023-12-29 15:50:00,175.06,175.06,174.59,174.84,103507.0,174.3107,174.3107,173.8427,174.0916,103507.0
2024-01-02 09:30:00,172.3,172.3,170.5,170.5,47100.0,171.5625,171.5625,169.7702,169.7702,47100.0
2024-01-02 09:40:00,170.46,170.48,169.65,169.7,94135.0,169.7304,169.7503,168.9239,168.9736,94135.0
2024-01-02 09:50:00,169.65,170.32,169.65,170.29,44907.0,168.9239,169.591,168.9239,169.5611,44907.0
2024-01-02 10:00:00,170.38,170.68,169.94,170.2,19236.0,169.6507,169.9495,169.2126,169.4715,19236.0
2024-01-02 10:10:00,170.17,170.27,169.73,169.91,15984.0,169.4416,169.5412,169.0035,169.1827,15984.0
2024-01-02 10:20:00,169.83,170.22,169.55,169.64,18879.0,169.1031,169.4914,168.8243,168.9139,18879.0
2024-01-02 10:30:00,169.58,169.58,169.24,169.38,13865.0,168.8542,168.8542,168.5156,168.655,13865.0
2024-01-02 10:40:00,169.28,169.67,169.28,169.3,22917.0,168.5554,168.9438,168.5554,168.5754,22917.0
2024-01-02 10:50:00,169.27,169.55,169.23,169.45,19137.0,168.5455,168.8243,168.5057,168.7247,19137.0
2024-01-02 11:00:00,169.44,169.82,169.44,169.81,20454.0,168.7148,169.0931,168.7148,169.0832,20454.0
2024-01-02 11:10:00,169.86,170.08,169.85,170.05,26711.0,169.133,169.352,169.123,169.3221,26711.0
2024-01-02 11:20:00,170.04,170.14,169.95,170.12,20457.0,169.3122,169.4118,169.2226,169.3919,20457.0
2024-01-02 11:30:00,170.13,170.3,170.12,170.21,15409.0,169.4018,169.5711,169.3919,169.4815,15409.0
2024-01-02 11:40:00,170.2,170.52,170.17,170.41,9397.0,169.4715,169.7901,169.4416,169.6806,9397.0
2024-01-02 11:50:00,170.44,170.44,170.15,170.41,9037.0,169.7105,169.7105,169.4217,169.6806,9037.0
2024-01-02 12:00:00,170.44,170.46,170.28,170.33,7812.0,169.7105,169.7304,169.5512,169.601,7812.0
2024-01-02 12:10:00,170.32,170.35,169.93,169.93,25137.0,169.591,169.6209,169.2027,169.2027,25137.0
2024-01-02 12:20:00,169.93,170.08,169.84,169.84,15092.0,169.2027,169.352,169.113,169.113,15092.0
2024-01-02 12:30:00,169.8,170.15,169.72,170.1,10159.0,169.0732,169.4217,168.9936,169.3719,10159.0
2024-01-02 12:40:00,170.13,170.21,169.67,169.72,3732.0,169.4018,169.4815,168.9438,168.9936,3732.0
2024-01-02 12:50:00,169.75,169.8,169.35,169.4,9454.0,169.0234,169.0732,168.6251,168.6749,9454.0
2024-01-02 13:00:00,169.38,169.42,169.05,169.09,5680.0,168.655,168.6948,168.3264,168.3663,5680.0
2024-01-02 13:10:00,169.1,169.5,169.1,169.5,8174.0,168.3762,168.7745,168.3762,168.7745,8174.0
2024-01-02 13:20:00,169.53,169.77,169.53,169.75,7254.0,168.8044,169.0433,168.8044,169.0234,7254.0
2024-01-02 13:30:00,169.73,169.82,169.66,169.7,10662.0,169.0035,169.0931,168.9338,168.9736,10662.0
2024-01-02 13:40:00,169.65,169.76,169.54,169.54,4519.0,168.9239,169.0334,168.8143,168.8143,4519.0
2024-01-02 13:50:00,169.54,169.54,169.13,169.25,6140.0,168.8143,168.8143,168.4061,168.5256,6140.0
2024-01-02 14:00:00,169.25,169.35,168.78,168.88,10603.0,168.5256,168.6251,168.0576,168.1572,10603.0
2024-01-02 14:10:00,168.91,169.2,168.87,169.2,10200.0,168.187,168.4758,168.1472,168.4758,10200.0
2024-01-02 14:20:00,169.15,169.26,169.13,169.25,10960.0,168.426,168.5355,168.4061,168.5256,10960.0
2024-01-02 14:30:00,169.23,169.26,169.07,169.11,6972.0,168.5057,168.5355,168.3463,168.3862,6972.0
2024-01-02 14:40:00,169.01,169.14,168.93,168.94,8353.0,168.2866,168.416,168.2069,168.2169,8353.0
2024-01-02 14:50:00,168.97,169.0,168.66,168.66,8541.0,168.2468,168.2766,167.9381,167.9381,8541.0
2024-01-02 15:00:00,168.68,168.68,167.91,168.01,34000.0,167.958,167.958,167.1913,167.2909,34000.0
2024-01-02 15:10:00,168.06,168.1,167.68,168.04,20612.0,167.3407,167.3805,166.9623,167.3208,20612.0
2024-01-02 15:20:00,168.05,168.07,167.61,167.88,26092.0,167.3307,167.3506,166.8926,167.1614,26092.0
2024-01-02 15:30:00,167.87,168.15,167.74,167.77,36742.0,167.1515,167.4303,167.022,167.0519,36742.0
2024-01-02 15:40:00,167.74,168.02,167.66,168.01,39634.0,167.022,167.3008,166.9424,167.2909,39634.0
2024-01-02 15:50:00,168.0,168.97,168.0,168.9,123511.0,167.2809,168.2468,167.2809,168.1771,123511.0
2024-01-03 09:30:00,166.35,166.88,165.78,166.63,74279.0,165.638,166.1657,165.0704,165.9168,74279.0
2024-01-03 09:40:00,166.63,167.46,166.63,167.12,36059.0,165.9168,166.7432,165.9168,166.4047,36059.0
2024-01-03 09:50:00,167.1,167.3,166.42,166.69,47221.0,166.3848,166.5839,165.7077,165.9765,47221.0
2024-01-03 10:00:00,166.56,167.21,166.48,166.7,39985.0,165.8471,166.4943,165.7674,165.9865,39985.0
2024-01-03 10:10:00,166.71,166.71,165.94,165.94,48061.0,165.9964,165.9964,165.2297,165.2297,48061.0
2024-01-03 10:20:00,165.95,166.23,165.67,166.06,31270.0,165.2397,165.5185,164.9609,165.3492,31270.0
2024-01-03 10:30:00,166.1,166.22,165.39,165.44,58555.0,165.3891,165.5085,164.6821,164.7319,58555.0
2024-01-03 10:40:00,165.44,165.85,165.37,165.65,28538.0,164.7319,165.1401,164.6622,164.941,28538.0
2024-01-03 10:50:00,165.7,166.17,165.69,166.17,13322.0,164.9908,165.4588,164.9808,165.4588,13322.0
2024-01-03 11:00:00,166.2,166.47,166.2,166.36,23971.0,165.4886,165.7575,165.4886,165.6479,23971.0
2024-01-03 11:10:00,166.42,166.51,166.26,166.32,14372.0,165.7077,165.7973,165.5484,165.6081,14372.0
2024-01-03 11:20:00,166.32,166.43,166.13,166.24,20133.0,165.6081,165.7176,165.4189,165.5285,20133.0
2024-01-03 11:30:00,166.24,166.47,165.96,165.98,23122.0,165.5285,165.7575,165.2497,165.2696,23122.0
2024-01-03 11:40:00,166.01,166.06,165.82,165.99,15000.0,165.2994,165.3492,165.1103,165.2795,15000.0
2024-01-03 11:50:00,166.02,166.03,165.79,165.88,11203.0,165.3094,165.3194,165.0804,165.17,11203.0
2024-01-03 12:00:00,165.9,166.02,165.75,165.77,8951.0,165.1899,165.3094,165.0406,165.0605,8951.0
2024-01-03 12:10:00,165.76,165.84,165.62,165.62,24371.0,165.0505,165.1302,164.9111,164.9111,24371.0
2024-01-03 12:20:00,165.62,165.98,165.62,165.97,14536.0,164.9111,165.2696,164.9111,165.2596,14536.0
2024-01-03 12:30:00,166.03,166.23,166.03,166.09,10962.0,165.3194,165.5185,165.3194,165.3791,10962.0
2024-01-03 12:40:00,166.12,166.21,166.0,166.06,23502.0,165.409,165.4986,165.2895,165.3492,23502.0
2024-01-03 12:50:00,166.03,166.43,166.03,166.4,11635.0,165.3194,165.7176,165.3194,165.6878,11635.0
2024-01-03 13:00:00,166.35,166.64,166.27,166.27,12935.0,165.638,165.9267,165.5583,165.5583,12935.0
2024-01-03 13:10:00,166.29,166.42,166.21,166.24,4000.0,165.5782,165.7077,165.4986,165.5285,4000.0
2024-01-03 13:20:00,166.15,166.2,166.09,166.19,3400.0,165.4388,165.4886,165.3791,165.4787,3400.0
2024-01-03 13:30:00,166.2,166.22,165.93,166.18,9174.0,165.4886,165.5085,165.2198,165.4687,9174.0
2024-01-03 13:40:00,166.18,166.21,166.06,166.18,8300.0,165.4687,165.4986,165.3492,165.4687,8300.0
2024-01-03 13:50:00,166.19,166.31,165.99,166.11,6318.0,165.4787,165.5982,165.2795,165.399,6318.0
2024-01-03 14:00:00,166.11,166.33,165.43,165.94,28995.0,165.399,165.6181,164.7219,165.2297,28995.0
2024-01-03 14:10:00,165.87,166.03,165.4,165.8,11767.0,165.16,165.3194,164.6921,165.0903,11767.0
2024-01-03 14:20:00,165.76,166.43,165.52,166.38,17274.0,165.0505,165.7176,164.8115,165.6679,17274.0
2024-01-03 14:30:00,166.41,166.47,166.01,166.21,19378.0,165.6977,165.7575,165.2994,165.4986,19378.0
2024-01-03 14:40:00,166.23,166.64,166.15,166.36,14545.0,165.5185,165.9267,165.4388,165.6479,14545.0
2024-01-03 14:50:00,166.34,166.39,166.23,166.23,10198.0,165.628,165.6778,165.5185,165.5185,10198.0
2024-01-03 15:00:00,166.24,166.39,165.66,165.82,19644.0,165.5285,165.6778,164.9509,165.1103,19644.0
2024-01-03 15:10:00,165.81,165.9,165.59,165.72,15164.0,165.1003,165.1899,164.8812,165.0107,15164.0
2024-01-03 15:20:00,165.71,165.92,165.63,165.84,13149.0,165.0007,165.2098,164.9211,165.1302,13149.0
2024-01-03 15:30:00,165.87,166.31,165.87,166.12,19040.0,165.16,165.5982,165.16,165.409,19040.0
2024-01-03 15:40:00,166.13,166.17,165.75,165.79,22584.0,165.4189,165.4588,165.0406,165.0804,22584.0
2024-01-03 15:50:00,165.79,166.0,165.54,165.91,115155.0,165.0804,165.2895,164.8315,165.1999,115155.0
2024-01-04 09:30:00,164.06,165.47,163.97,164.92,83314.0,163.3578,164.7618,163.2682,164.2141,83314.0
2024-01-04 09:40:00,164.93,164.94,164.34,164.36,30426.0,164.2241,164.234,163.6366,163.6565,30426.0
2024-01-04 09:50:00,164.29,164.79,164.26,164.3,20838.0,163.5868,164.0847,163.5569,163.5968,20838.0
2024-01-04 10:00:00,164.28,165.23,164.06,165.2,54897.0,163.5768,164.5228,163.3578,164.4929,54897.0
2024-01-04 10:10:00,165.23,165.99,165.09,165.71,27414.0,164.5228,165.2795,164.3834,165.0007,27414.0
2024-01-04 10:20:00,165.78,165.78,165.37,165.65,15666.0,165.0704,165.0704,164.6622,164.941,15666.0
2024-01-04 10:30:00,165.7,165.95,165.67,165.9,13481.0,164.9908,165.2397,164.9609,165.1899,13481.0
2024-01-04 10:40:00,165.78,165.92,165.57,165.92,18610.0,165.0704,165.2098,164.8613,165.2098,18610.0
2024-01-04 10:50:00,165.9,166.11,165.7,165.79,16219.0,165.1899,165.399,164.9908,165.0804,16219.0
2024-01-04 11:00:00,165.83,165.99,165.7,165.82,6940.0,165.1202,165.2795,164.9908,165.1103,6940.0
2024-01-04 11:10:00,165.82,166.46,165.82,166.35,24379.0,165.1103,165.7475,165.1103,165.638,24379.0
2024-01-04 11:20:00,166.38,166.65,166.38,166.46,42696.0,165.6679,165.9367,165.6679,165.7475,42696.0
2024-01-04 11:30:00,166.48,166.52,166.14,166.38,24002.0,165.7674,165.8073,165.4289,165.6679,24002.0
2024-01-04 11:40:00,166.34,166.48,166.3,166.37,15004.0,165.628,165.7674,165.5882,165.6579,15004.0
2024-01-04 11:50:00,166.35,166.35,165.83,165.9,8313.0,165.638,165.638,165.1202,165.1899,8313.0
2024-01-04 12:00:00,165.87,165.89,165.52,165.53,7496.0,165.16,165.18,164.8115,164.8215,7496.0
2024-01-04 12:10:00,165.54,165.96,165.5,165.6,9552.0,164.8315,165.2497,164.7916,164.8912,9552.0
2024-01-04 12:20:00,165.65,165.9,165.65,165.87,9187.0,164.941,165.1899,164.941,165.16,9187.0
2024-01-04 12:30:00,165.88,165.88,165.51,165.71,4730.0,165.17,165.17,164.8016,165.0007,4730.0
2024-01-04 12:40:00,165.7,165.73,165.19,165.31,6875.0,164.9908,165.0206,164.483,164.6024,6875.0
2024-01-04 12:50:00,165.29,165.61,165.29,165.55,7738.0,164.5825,164.9012,164.5825,164.8414,7738.0
2024-01-04 13:00:00,165.56,165.7,165.51,165.59,9031.0,164.8514,164.9908,164.8016,164.8812,9031.0
2024-01-04 13:10:00,165.6,165.68,165.45,165.58,6019.0,164.8912,164.9709,164.7418,164.8713,6019.0
2024-01-04 13:20:00,165.54,165.72,165.54,165.68,3528.0,164.8315,165.0107,164.8315,164.9709,3528.0
2024-01-04 13:30:00,165.74,165.88,165.71,165.73,7284.0,165.0306,165.17,165.0007,165.0206,7284.0
2024-01-04 13:40:00,165.79,165.84,165.66,165.72,5646.0,165.0804,165.1302,164.9509,165.0107,5646.0
2024-01-04 13:50:00,165.77,165.77,165.51,165.64,8847.0,165.0605,165.0605,164.8016,164.931,8847.0
2024-01-04 14:00:00,165.6,165.7,165.51,165.54,5215.0,164.8912,164.9908,164.8016,164.8315,5215.0
2024-01-04 14:10:00,165.5,165.61,165.35,165.45,7100.0,164.7916,164.9012,164.6423,164.7418,7100.0
2024-01-04 14:20:00,165.41,165.43,165.22,165.25,7864.0,164.702,164.7219,164.5128,164.5427,7864.0
2024-01-04 14:30:00,165.23,165.38,165.19,165.36,6882.0,164.5228,164.6721,164.483,164.6522,6882.0
2024-01-04 14:40:00,165.38,165.38,165.13,165.31,3890.0,164.6721,164.6721,164.4232,164.6024,3890.0
2024-01-04 14:50:00,165.43,165.56,165.4,165.5,7078.0,164.7219,164.8514,164.6921,164.7916,7078.0
2024-01-04 15:00:00,165.51,166.09,165.51,166.0,17920.0,164.8016,165.3791,164.8016,165.2895,17920.0
2024-01-04 15:10:00,165.96,165.98,165.55,165.75,13358.0,165.2497,165.2696,164.8414,165.0406,13358.0
2024-01-04 15:20:00,165.71,165.74,165.57,165.72,9148.0,165.0007,165.0306,164.8613,165.0107,9148.0
2024-01-04 15:30:00,165.69,165.81,165.61,165.65,11460.0,164.9808,165.1003,164.9012,164.941,11460.0
2024-01-04 15:40:00,165.67,165.73,165.44,165.45,28568.0,164.9609,165.0206,164.7319,164.7418,28568.0
2024-01-04 15:50:00,165.45,165.53,164.93,165.0,93313.0,164.7418,164.8215,164.2241,164.2938,93313.0
2024-01-05 09:30:00,165.53,166.24,165.37,165.41,32966.0,164.8215,165.5285,164.6622,164.702,32966.0
2024-01-05 09:40:00,165.36,165.89,165.12,165.89,18464.0,164.6522,165.18,164.4133,165.18,18464.0
2024-01-05 09:50:00,165.94,166.14,165.5,165.53,20169.0,165.2297,165.4289,164.7916,164.8215,20169.0
2024-01-05 10:00:00,165.62,166.92,165.62,166.83,41429.0,164.9111,166.2055,164.9111,166.1159,41429.0
2024-01-05 10:10:00,166.89,166.95,166.41,166.56,38456.0,166.1757,166.2354,165.6977,165.8471,38456.0
2024-01-05 10:20:00,166.51,166.87,166.37,166.85,8463.0,165.7973,166.1558,165.6579,166.1358,8463.0
2024-01-05 10:30:00,166.87,167.34,166.7,167.18,27082.0,166.1558,166.6237,165.9865,166.4644,27082.0
2024-01-05 10:40:00,167.13,167.23,166.88,166.94,25229.0,166.4146,166.5142,166.1657,166.2255,25229.0
2024-01-05 10:50:00,166.91,167.35,166.73,167.23,18847.0,166.1956,166.6337,166.0164,166.5142,18847.0
2024-01-05 11:00:00,167.25,167.37,167.08,167.27,21068.0,166.5341,166.6536,166.3649,166.554,21068.0
2024-01-05 11:10:00,167.24,167.57,167.12,167.15,25013.0,166.5242,166.8528,166.4047,166.4346,25013.0
2024-01-05 11:20:00,167.16,167.17,166.97,166.97,12012.0,166.4445,166.4545,166.2553,166.2553,12012.0
2024-01-05 11:30:00,166.94,167.13,166.9,166.95,12058.0,166.2255,166.4146,166.1856,166.2354,12058.0
2024-01-05 11:40:00,166.93,166.98,166.66,166.71,9525.0,166.2155,166.2653,165.9467,165.9964,9525.0
2024-01-05 11:50:00,166.74,167.04,166.74,166.82,7524.0,166.0263,166.325,166.0263,166.106,7524.0
2024-01-05 12:00:00,166.85,166.92,166.29,166.4,9685.0,166.1358,166.2055,165.5782,165.6878,9685.0
2024-01-05 12:10:00,166.27,166.63,166.23,166.31,8649.0,165.5583,165.9168,165.5185,165.5982,8649.0
2024-01-05 12:20:00,166.35,166.45,166.06,166.11,9478.0,165.638,165.7376,165.3492,165.399,9478.0
2024-01-05 12:30:00,166.1,166.41,166.09,166.29,3636.0,165.3891,165.6977,165.3791,165.5782,3636.0
2024-01-05 12:40:00,166.26,166.41,166.24,166.28,5900.0,165.5484,165.6977,165.5285,165.5683,5900.0
2024-01-05 12:50:00,166.19,166.38,166.19,166.27,4632.0,165.4787,165.6679,165.4787,165.5583,4632.0
2024-01-05 13:00:00,166.25,166.29,165.96,166.16,8647.0,165.5384,165.5782,165.2497,165.4488,8647.0
2024-01-05 13:10:00,166.2,166.25,165.82,165.82,6173.0,165.4886,165.5384,165.1103,165.1103,6173.0
2024-01-05 13:20:00,165.82,166.16,165.69,166.16,9118.0,165.1103,165.4488,164.9808,165.4488,9118.0
2024-01-05 13:30:00,166.29,166.61,166.29,166.58,5477.0,165.5782,165.8969,165.5782,165.867,5477.0
2024-01-05 13:40:00,166.56,166.56,166.37,166.46,5875.0,165.8471,165.8471,165.6579,165.7475,5875.0
2024-01-05 13:50:00,166.45,166.59,166.17,166.17,6264.0,165.7376,165.877,165.4588,165.4588,6264.0
2024-01-05 14:00:00,166.17,166.36,166.17,166.36,6700.0,165.4588,165.6479,165.4588,165.6479,6700.0
2024-01-05 14:10:00,166.36,166.41,166.01,166.03,10640.0,165.6479,165.6977,165.2994,165.3194,10640.0
2024-01-05 14:20:00,166.05,166.2,166.02,166.06,6000.0,165.3393,165.4886,165.3094,165.3492,6000.0
2024-01-05 14:30:00,166.07,166.2,166.07,166.09,4743.0,165.3592,165.4886,165.3592,165.3791,4743.0
2024-01-05 14:40:00,166.07,166.07,165.77,165.77,7800.0,165.3592,165.3592,165.0605,165.0605,7800.0
2024-01-05 14:50:00,165.8,165.8,165.42,165.52,13504.0,165.0903,165.0903,164.712,164.8115,13504.0
2024-01-05 15:00:00,165.51,165.62,165.32,165.53,19257.0,164.8016,164.9111,164.6124,164.8215,19257.0
2024-01-05 15:10:00,165.57,165.64,165.4,165.41,14403.0,164.8613,164.931,164.6921,164.702,14403.0
2024-01-05 15:20:00,165.4,165.49,165.17,165.34,23851.0,164.6921,164.7817,164.463,164.6323,23851.0
2024-01-05 15:30:00,165.33,165.63,165.24,165.51,44398.0,164.6224,164.9211,164.5327,164.8016,44398.0
2024-01-05 15:40:00,165.54,165.89,165.48,165.89,34837.0,164.8315,165.18,164.7717,165.18,34837.0
2024-01-05 15:50:00,165.89,166.13,165.81,166.07,85153.0,165.18,165.4189,165.1003,165.3592,85153.0
2024-01-08 09:30:00,167.42,168.5,167.33,168.5,51694.0,166.7034,167.7788,166.6138,167.7788,51694.0
2024-01-08 09:40:00,168.62,169.72,168.56,169.3,72259.0,167.8983,168.9936,167.8385,168.5754,72259.0
2024-01-08 09:50:00,169.27,170.25,169.27,170.24,46936.0,168.5455,169.5213,168.5455,169.5113,46936.0
2024-01-08 10:00:00,170.22,170.57,169.83,170.51,32798.0,169.4914,169.8399,169.1031,169.7802,32798.0
2024-01-08 10:10:00,170.53,170.78,170.3,170.77,41021.0,169.8001,170.049,169.5711,170.0391,41021.0
2024-01-08 10:20:00,170.79,170.79,170.37,170.55,17845.0,170.059,170.059,169.6408,169.82,17845.0
2024-01-08 10:30:00,170.56,170.72,170.51,170.69,14924.0,169.83,169.9893,169.7802,169.9594,14924.0
2024-01-08 10:40:00,170.7,171.04,170.58,171.04,31044.0,169.9694,170.3079,169.8499,170.3079,31044.0
2024-01-08 10:50:00,171.06,171.06,170.9,170.92,25627.0,170.3278,170.3278,170.1685,170.1884,25627.0
2024-01-08 11:00:00,170.94,170.98,170.73,170.75,27070.0,170.2083,170.2482,169.9992,170.0192,27070.0
2024-01-08 11:10:00,170.68,170.79,170.54,170.75,13479.0,169.9495,170.059,169.8101,170.0192,13479.0
2024-01-08 11:20:00,170.75,170.87,170.45,170.6,14041.0,170.0192,170.1386,169.7204,169.8698,14041.0
2024-01-08 11:30:00,170.59,170.91,170.52,170.83,25599.0,169.8598,170.1785,169.7901,170.0988,25599.0
2024-01-08 11:40:00,170.85,170.9,170.41,170.63,15169.0,170.1187,170.1685,169.6806,169.8997,15169.0
2024-01-08 11:50:00,170.6,171.05,170.51,171.04,23538.0,169.8698,170.3179,169.7802,170.3079,23538.0
2024-01-08 12:00:00,171.11,171.16,170.93,170.96,24499.0,170.3776,170.4274,170.1984,170.2283,24499.0
2024-01-08 12:10:00,171.0,171.16,170.95,171.15,11398.0,170.2681,170.4274,170.2183,170.4174,11398.0
2024-01-08 12:20:00,171.13,171.13,170.9,171.06,10289.0,170.3975,170.3975,170.1685,170.3278,10289.0
2024-01-08 12:30:00,171.04,171.33,170.99,171.33,9163.0,170.3079,170.5967,170.2581,170.5967,9163.0
2024-01-08 12:40:00,171.34,171.42,171.24,171.35,14183.0,170.6066,170.6863,170.5071,170.6166,14183.0
2024-01-08 12:50:00,171.3,171.4,171.22,171.38,11917.0,170.5668,170.6664,170.4871,170.6465,11917.0
2024-01-08 13:00:00,171.35,171.38,171.18,171.37,10656.0,170.6166,170.6465,170.4473,170.6365,10656.0
2024-01-08 13:10:00,171.35,171.37,171.23,171.29,10331.0,170.6166,170.6365,170.4971,170.5568,10331.0
2024-01-08 13:20:00,171.29,171.41,171.26,171.35,11939.0,170.5568,170.6763,170.527,170.6166,11939.0
2024-01-08 13:30:00,171.36,171.44,171.25,171.34,27279.0,170.6265,170.7062,170.517,170.6066,27279.0
2024-01-08 13:40:00,171.35,171.54,171.3,171.53,16178.0,170.6166,170.8058,170.5668,170.7958,16178.0
2024-01-08 13:50:00,171.54,171.7,171.46,171.68,12298.0,170.8058,170.9651,170.7261,170.9452,12298.0
2024-01-08 14:00:00,171.68,171.77,171.6,171.76,19040.0,170.9452,171.0348,170.8655,171.0248,19040.0
2024-01-08 14:10:00,171.76,172.03,171.66,171.74,20743.0,171.0248,171.2937,170.9253,171.0049,20743.0
2024-01-08 14:20:00,171.76,171.77,171.49,171.7,15730.0,171.0248,171.0348,170.756,170.9651,15730.0
2024-01-08 14:30:00,171.74,171.78,171.63,171.66,21323.0,171.0049,171.0447,170.8954,170.9253,21323.0
2024-01-08 14:40:00,171.68,171.74,171.55,171.66,12019.0,170.9452,171.0049,170.8157,170.9253,12019.0
2024-01-08 14:50:00,171.66,171.8,171.62,171.63,14147.0,170.9253,171.0647,170.8854,170.8954,14147.0
2024-01-08 15:00:00,171.61,171.62,171.4,171.57,23285.0,170.8755,170.8854,170.6664,170.8356,23285.0
2024-01-08 15:10:00,171.56,171.68,171.39,171.64,38132.0,170.8257,170.9452,170.6564,170.9053,38132.0
2024-01-08 15:20:00,171.65,171.67,171.27,171.33,23522.0,170.9153,170.9352,170.5369,170.5967,23522.0
2024-01-08 15:30:00,171.31,171.63,171.25,171.6,31984.0,170.5768,170.8954,170.517,170.8655,31984.0
2024-01-08 15:40:00,171.62,171.78,171.56,171.66,61338.0,170.8854,171.0447,170.8257,170.9253,61338.0
2024-01-08 15:50:00,171.69,172.07,171.69,171.94,155569.0,170.9551,171.3335,170.9551,171.2041,155569.0
2024-01-09 09:30:00,170.41,171.26,170.0,170.5,38017.0,169.6806,170.527,169.2724,169.7702,38017.0
2024-01-09 09:40:00,170.47,170.79,169.96,170.29,13911.0,169.7404,170.059,169.2325,169.5611,13911.0
2024-01-09 09:50:00,170.35,171.06,170.2,171.03,11626.0,169.6209,170.3278,169.4715,170.298,11626.0
2024-01-09 10:00:00,171.0,171.13,170.62,171.12,19315.0,170.2681,170.3975,169.8897,170.3876,19315.0
2024-01-09 10:10:00,171.14,171.34,171.05,171.27,12679.0,170.4075,170.6066,170.3179,170.5369,12679.0
2024-01-09 10:20:00,171.25,171.63,171.16,171.33,12100.0,170.517,170.8954,170.4274,170.5967,12100.0
2024-01-09 10:30:00,171.35,171.38,170.97,171.31,17037.0,170.6166,170.6465,170.2382,170.5768,17037.0
2024-01-09 10:40:00,171.25,171.31,171.11,171.28,15521.0,170.517,170.5768,170.3776,170.5469,15521.0
2024-01-09 10:50:00,171.32,171.34,170.87,170.99,9184.0,170.5867,170.6066,170.1386,170.2581,9184.0
2024-01-09 11:00:00,171.0,171.31,171.0,171.22,7183.0,170.2681,170.5768,170.2681,170.4871,7183.0
2024-01-09 11:10:00,171.25,171.54,171.1,171.52,9560.0,170.517,170.8058,170.3677,170.7859,9560.0
2024-01-09 11:20:00,171.53,171.78,171.48,171.76,6330.0,170.7958,171.0447,170.746,171.0248,6330.0
2024-01-09 11:30:00,171.83,171.99,171.71,171.9,7450.0,171.0945,171.2538,170.975,171.1642,7450.0
2024-01-09 11:40:00,171.88,172.22,171.79,172.22,8167.0,171.1443,171.4829,171.0547,171.4829,8167.0
2024-01-09 11:50:00,172.23,172.73,172.23,172.68,11778.0,171.4928,171.9907,171.4928,171.9409,11778.0
2024-01-09 12:00:00,172.74,172.82,172.48,172.82,16122.0,172.0006,172.0803,171.7417,172.0803,16122.0
2024-01-09 12:10:00,172.8,172.8,172.56,172.56,12883.0,172.0604,172.0604,171.8214,171.8214,12883.0
2024-01-09 12:20:00,172.6,172.8,172.57,172.8,10197.0,171.8612,172.0604,171.8314,172.0604,10197.0
2024-01-09 12:30:00,172.8,172.95,172.6,172.87,15695.0,172.0604,172.2097,171.8612,172.1301,15695.0
2024-01-09 12:40:00,172.89,173.14,172.89,173.11,7939.0,172.15,172.3989,172.15,172.3691,7939.0
2024-01-09 12:50:00,173.16,173.4,173.04,173.4,6969.0,172.4188,172.6578,172.2994,172.6578,6969.0
2024-01-09 13:00:00,173.43,173.73,173.36,173.37,25599.0,172.6877,172.9864,172.618,172.6279,25599.0
2024-01-09 13:10:00,173.45,173.65,173.41,173.52,5246.0,172.7076,172.9067,172.6678,172.7773,5246.0
2024-01-09 13:20:00,173.5,173.55,173.21,173.21,9592.0,172.7574,172.8072,172.4686,172.4686,9592.0
2024-01-09 13:30:00,173.11,173.12,172.79,172.98,21392.0,172.3691,172.379,172.0504,172.2396,21392.0
2024-01-09 13:40:00,173.0,173.23,172.87,173.22,10597.0,172.2595,172.4885,172.1301,172.4786,10597.0
2024-01-09 13:50:00,173.21,173.48,173.21,173.32,6400.0,172.4686,172.7375,172.4686,172.5782,6400.0
2024-01-09 14:00:00,173.37,173.67,173.37,173.63,5512.0,172.6279,172.9267,172.6279,172.8868,5512.0
2024-01-09 14:10:00,173.58,173.62,173.1,173.18,7811.0,172.837,172.8769,172.3591,172.4388,7811.0
2024-01-09 14:20:00,173.18,173.36,172.85,172.97,9065.0,172.4388,172.618,172.1102,172.2297,9065.0
2024-01-09 14:30:00,172.99,173.22,172.91,172.91,3800.0,172.2496,172.4786,172.1699,172.1699,3800.0
2024-01-09 14:40:00,172.91,173.0,172.67,172.97,4963.0,172.1699,172.2595,171.9309,172.2297,4963.0
2024-01-09 14:50:00,173.02,173.04,172.84,172.94,8906.0,172.2794,172.2994,172.1002,172.1998,8906.0
2024-01-09 15:00:00,173.02,173.25,172.59,172.81,12892.0,172.2794,172.5085,171.8513,172.0703,12892.0
2024-01-09 15:10:00,172.86,173.0,172.7,172.76,14095.0,172.1201,172.2595,171.9608,172.0206,14095.0
2024-01-09 15:20:00,172.74,172.99,172.54,172.69,11914.0,172.0006,172.2496,171.8015,171.9509,11914.0
2024-01-09 15:30:00,172.74,172.75,172.25,172.41,30031.0,172.0006,172.0106,171.5127,171.672,30031.0
2024-01-09 15:40:00,172.41,172.41,171.84,171.88,61768.0,171.672,171.672,171.1045,171.1443,61768.0
2024-01-09 15:50:00,171.89,172.61,171.76,172.38,150444.0,171.1543,171.8712,171.0248,171.6422,150444.0
2024-01-10 09:30:00,172.97,173.1,171.59,171.66,24722.0,172.2297,172.3591,170.8556,170.9253,24722.0
2024-01-10 09:40:00,171.56,171.62,170.76,171.15,45772.0,170.8257,170.8854,170.0291,170.4174,45772.0
2024-01-10 09:50:00,171.16,171.25,170.84,171.23,31701.0,170.4274,170.517,170.1088,170.4971,31701.0
2024-01-10 10:00:00,171.19,171.2,170.65,171.15,23529.0,170.4573,170.4672,169.9196,170.4174,23529.0
2024-01-10 10:10:00,171.18,171.85,171.18,171.8,22249.0,170.4473,171.1144,170.4473,171.0647,22249.0
2024-01-10 10:20:00,171.83,172.07,171.57,172.0,12810.0,171.0945,171.3335,170.8356,171.2638,12810.0
2024-01-10 10:30:00,172.01,172.21,171.94,172.17,19839.0,171.2738,171.4729,171.2041,171.4331,19839.0
2024-01-10 10:40:00,172.19,172.7,172.19,172.62,15068.0,171.453,171.9608,171.453,171.8811,15068.0
2024-01-10 10:50:00,172.66,172.7,172.32,172.58,12784.0,171.921,171.9608,171.5824,171.8413,12784.0
2024-01-10 11:00:00,172.57,172.62,172.19,172.28,15134.0,171.8314,171.8811,171.453,171.5426,15134.0
2024-01-10 11:10:00,172.22,172.22,171.73,171.86,15012.0,171.4829,171.4829,170.995,171.1244,15012.0
2024-01-10 11:20:00,171.92,172.18,171.92,172.09,7524.0,171.1841,171.443,171.1841,171.3534,7524.0
2024-01-10 11:30:00,172.09,172.09,171.87,172.06,7296.0,171.3534,171.3534,171.1344,171.3235,7296.0
2024-01-10 11:40:00,172.01,172.22,172.01,172.11,8400.0,171.2738,171.4829,171.2738,171.3733,8400.0
2024-01-10 11:50:00,172.09,172.11,171.8,171.99,9539.0,171.3534,171.3733,171.0647,171.2538,9539.0
2024-01-10 12:00:00,171.98,172.05,171.79,172.01,7494.0,171.2439,171.3136,171.0547,171.2738,7494.0
2024-01-10 12:10:00,172.08,172.23,172.0,172.23,6013.0,171.3435,171.4928,171.2638,171.4928,6013.0
2024-01-10 12:20:00,172.22,172.29,172.17,172.21,3712.0,171.4829,171.5526,171.4331,171.4729,3712.0
2024-01-10 12:30:00,172.17,172.46,172.17,172.43,9380.0,171.4331,171.7218,171.4331,171.692,9380.0
2024-01-10 12:40:00,172.43,172.5,172.3,172.45,6271.0,171.692,171.7617,171.5625,171.7119,6271.0
2024-01-10 12:50:00,172.5,172.5,172.32,172.43,7403.0,171.7617,171.7617,171.5824,171.692,7403.0
2024-01-10 13:00:00,172.43,172.71,172.26,172.37,23119.0,171.692,171.9708,171.5227,171.6322,23119.0
2024-01-10 13:10:00,172.35,172.41,172.15,172.3,9184.0,171.6123,171.672,171.4132,171.5625,9184.0
2024-01-10 13:20:00,172.21,172.33,172.1,172.28,3405.0,171.4729,171.5924,171.3634,171.5426,3405.0
2024-01-10 13:30:00,172.29,172.53,172.29,172.52,6219.0,171.5526,171.7915,171.5526,171.7816,6219.0
2024-01-10 13:40:00,172.52,172.62,172.45,172.46,4130.0,171.7816,171.8811,171.7119,171.7218,4130.0
2024-01-10 13:50:00,172.54,172.69,172.53,172.6,12263.0,171.8015,171.9509,171.7915,171.8612,12263.0
2024-01-10 14:00:00,172.59,172.63,172.5,172.63,5313.0,171.8513,171.8911,171.7617,171.8911,5313.0
2024-01-10 14:10:00,172.59,172.89,172.58,172.82,19572.0,171.8513,172.15,171.8413,172.0803,19572.0
2024-01-10 14:20:00,172.82,172.82,172.54,172.54,12900.0,172.0803,172.0803,171.8015,171.8015,12900.0
2024-01-10 14:30:00,172.53,172.63,172.43,172.5,10090.0,171.7915,171.8911,171.692,171.7617,10090.0
2024-01-10 14:40:00,172.51,172.63,172.43,172.56,4375.0,171.7716,171.8911,171.692,171.8214,4375.0
2024-01-10 14:50:00,172.6,172.86,172.59,172.85,9003.0,171.8612,172.1201,171.8513,172.1102,9003.0
2024-01-10 15:00:00,172.85,172.95,172.67,172.94,5457.0,172.1102,172.2097,171.9309,172.1998,5457.0
2024-01-10 15:10:00,172.95,172.96,172.52,172.59,27795.0,172.2097,172.2197,171.7816,171.8513,27795.0
2024-01-10 15:20:00,172.61,172.61,172.09,172.3,27055.0,171.8712,171.8712,171.3534,171.5625,27055.0
2024-01-10 15:30:00,172.31,172.41,172.2,172.24,16403.0,171.5725,171.672,171.4629,171.5028,16403.0
2024-01-10 15:40:00,172.24,172.24,171.99,171.99,42131.0,171.5028,171.5028,171.2538,171.2538,42131.0
2024-01-10 15:50:00,171.95,172.67,171.81,172.57,80273.0,171.214,171.9309,171.0746,171.8314,80273.0
2024-01-11 09:30:00,173.38,174.33,173.31,174.27,20667.0,172.6379,173.5838,172.5682,173.5241,20667.0
2024-01-11 09:40:00,174.33,174.52,172.95,173.0,31317.0,173.5838,173.773,172.2097,172.2595,31317.0
2024-01-11 09:50:00,173.01,173.49,172.61,173.29,16166.0,172.2695,172.7474,171.8712,172.5483,16166.0
2024-01-11 10:00:00,173.33,173.33,171.18,171.18,29216.0,172.5881,172.5881,170.4473,170.4473,29216.0
2024-01-11 10:10:00,171.29,172.02,171.09,172.02,28707.0,170.5568,171.2837,170.3577,171.2837,28707.0
2024-01-11 10:20:00,172.06,172.22,171.9,172.22,30456.0,171.3235,171.4829,171.1642,171.4829,30456.0
2024-01-11 10:30:00,172.12,172.62,171.81,172.13,23812.0,171.3833,171.8811,171.0746,171.3932,23812.0
2024-01-11 10:40:00,172.07,172.25,171.69,171.85,15988.0,171.3335,171.5127,170.9551,171.1144,15988.0
2024-01-11 10:50:00,171.9,171.94,171.4,171.65,18165.0,171.1642,171.2041,170.6664,170.9153,18165.0
2024-01-11 11:00:00,171.65,171.77,171.29,171.31,10341.0,170.9153,171.0348,170.5568,170.5768,10341.0
2024-01-11 11:10:00,171.29,171.51,170.41,170.82,43378.0,170.5568,170.7759,169.6806,170.0889,43378.0
2024-01-11 11:20:00,170.79,171.05,170.75,170.91,17431.0,170.059,170.3179,170.0192,170.1785,17431.0
2024-01-11 11:30:00,170.86,171.05,170.69,170.69,12167.0,170.1287,170.3179,169.9594,169.9594,12167.0
2024-01-11 11:40:00,170.75,170.91,170.2,170.91,17465.0,170.0192,170.1785,169.4715,170.1785,17465.0
2024-01-11 11:50:00,170.91,170.98,170.59,170.85,17510.0,170.1785,170.2482,169.8598,170.1187,17510.0
2024-01-11 12:00:00,170.75,171.35,170.75,171.33,9404.0,170.0192,170.6166,170.0192,170.5967,9404.0
2024-01-11 12:10:00,171.32,171.44,171.16,171.21,11281.0,170.5867,170.7062,170.4274,170.4772,11281.0
2024-01-11 12:20:00,171.2,171.35,171.07,171.07,12452.0,170.4672,170.6166,170.3378,170.3378,12452.0
2024-01-11 12:30:00,171.25,171.39,171.13,171.34,6494.0,170.517,170.6564,170.3975,170.6066,6494.0
2024-01-11 12:40:00,171.39,171.91,171.39,171.89,9148.0,170.6564,171.1742,170.6564,171.1543,9148.0
2024-01-11 12:50:00,171.93,172.2,171.93,172.05,18063.0,171.1941,171.4629,171.1941,171.3136,18063.0
2024-01-11 13:00:00,172.03,172.58,172.01,172.4,11385.0,171.2937,171.8413,171.2738,171.6621,11385.0
2024-01-11 13:10:00,172.42,172.82,172.38,172.75,16174.0,171.682,172.0803,171.6422,172.0106,16174.0
2024-01-11 13:20:00,172.69,172.93,172.61,172.69,11388.0,171.9509,172.1898,171.8712,171.9509,11388.0
2024-01-11 13:30:00,172.81,172.81,172.53,172.7,8971.0,172.0703,172.0703,171.7915,171.9608,8971.0
2024-01-11 13:40:00,172.65,172.79,172.58,172.58,10491.0,171.911,172.0504,171.8413,171.8413,10491.0
2024-01-11 13:50:00,172.6,173.17,172.4,173.11,20443.0,171.8612,172.4288,171.6621,172.3691,20443.0
2024-01-11 14:00:00,173.1,173.27,172.78,172.79,27765.0,172.3591,172.5284,172.0405,172.0504,27765.0
2024-01-11 14:10:00,172.77,173.23,172.77,173.06,21658.0,172.0305,172.4885,172.0305,172.3193,21658.0
2024-01-11 14:20:00,173.07,173.28,172.8,173.24,14891.0,172.3292,172.5383,172.0604,172.4985,14891.0
2024-01-11 14:30:00,173.25,173.41,173.14,173.35,10038.0,172.5085,172.6678,172.3989,172.608,10038.0
2024-01-11 14:40:00,173.36,173.51,173.29,173.49,10735.0,172.618,172.7673,172.5483,172.7474,10735.0
2024-01-11 14:50:00,173.53,173.87,173.52,173.73,19709.0,172.7873,173.1258,172.7773,172.9864,19709.0
2024-01-11 15:00:00,173.77,173.77,173.25,173.26,11558.0,173.0262,173.0262,172.5085,172.5184,11558.0
2024-01-11 15:10:00,173.26,173.45,173.04,173.19,17490.0,172.5184,172.7076,172.2994,172.4487,17490.0
2024-01-11 15:20:00,173.24,173.52,173.21,173.29,9405.0,172.4985,172.7773,172.4686,172.5483,9405.0
2024-01-11 15:30:00,173.3,173.43,173.07,173.09,7128.0,172.5582,172.6877,172.3292,172.3491,7128.0
2024-01-11 15:40:00,173.12,173.45,173.09,173.36,10797.0,172.379,172.7076,172.3491,172.618,10797.0
2024-01-11 15:50:00,173.31,173.68,173.11,173.55,58479.0,172.5682,172.9366,172.3691,172.8072,58479.0
2024-01-12 09:30:00,173.62,173.75,173.21,173.48,13914.0,172.8769,173.0063,172.4686,172.7375,13914.0
2024-01-12 09:40:00,173.5,174.15,173.46,174.03,21679.0,172.7574,173.4046,172.7176,173.2851,21679.0
2024-01-12 09:50:00,174.03,174.08,173.25,173.25,26994.0,173.2851,173.3349,172.5085,172.5085,26994.0
2024-01-12 10:00:00,173.28,173.51,172.72,173.37,15903.0,172.5383,172.7673,171.9807,172.6279,15903.0
2024-01-12 10:10:00,173.42,173.5,172.84,172.87,7249.0,172.6777,172.7574,172.1002,172.1301,7249.0
2024-01-12 10:20:00,172.99,173.33,172.9,173.16,8038.0,172.2496,172.5881,172.16,172.4188,8038.0
2024-01-12 10:30:00,173.2,173.47,172.77,172.86,9611.0,172.4587,172.7275,172.0305,172.1201,9611.0
2024-01-12 10:40:00,172.87,173.12,172.48,172.48,10348.0,172.1301,172.379,171.7417,171.7417,10348.0
2024-01-12 10:50:00,172.49,172.49,172.08,172.39,9306.0,171.7517,171.7517,171.3435,171.6521,9306.0
2024-01-12 11:00:00,172.37,172.61,172.23,172.61,8235.0,171.6322,171.8712,171.4928,171.8712,8235.0
2024-01-12 11:10:00,172.67,173.04,172.65,172.89,6200.0,171.9309,172.2994,171.911,172.15,6200.0
2024-01-12 11:20:00,172.87,173.03,172.77,172.85,12993.0,172.1301,172.2894,172.0305,172.1102,12993.0
2024-01-12 11:30:00,172.82,172.86,172.22,172.38,7444.0,172.0803,172.1201,171.4829,171.6422,7444.0
2024-01-12 11:40:00,172.43,172.54,172.34,172.48,9241.0,171.692,171.8015,171.6023,171.7417,9241.0
2024-01-12 11:50:00,172.52,172.61,172.17,172.25,5648.0,171.7816,171.8712,171.4331,171.5127,5648.0
2024-01-12 12:00:00,172.24,172.42,172.21,172.36,3000.0,171.5028,171.682,171.4729,171.6223,3000.0
2024-01-12 12:10:00,172.39,172.62,172.36,172.61,16883.0,171.6521,171.8811,171.6223,171.8712,16883.0
2024-01-12 12:20:00,172.59,172.62,172.3,172.48,8355.0,171.8513,171.8811,171.5625,171.7417,8355.0
2024-01-12 12:30:00,172.47,172.6,172.35,172.44,2943.0,171.7318,171.8612,171.6123,171.7019,2943.0
2024-01-12 12:40:00,172.48,172.54,172.31,172.39,8970.0,171.7417,171.8015,171.5725,171.6521,8970.0
2024-01-12 12:50:00,172.35,172.7,172.3,172.51,13219.0,171.6123,171.9608,171.5625,171.7716,13219.0
2024-01-12 13:00:00,172.55,172.66,172.53,172.66,3700.0,171.8114,171.921,171.7915,171.921,3700.0
2024-01-12 13:10:00,172.68,172.78,172.62,172.65,3264.0,171.9409,172.0405,171.8811,171.911,3264.0
2024-01-12 13:20:00,172.67,172.76,172.57,172.67,5376.0,171.9309,172.0206,171.8314,171.9309,5376.0
2024-01-12 13:30:00,172.69,172.71,172.6,172.69,3500.0,171.9509,171.9708,171.8612,171.9509,3500.0
2024-01-12 13:40:00,172.76,172.77,172.63,172.77,5100.0,172.0206,172.0305,171.8911,172.0305,5100.0
2024-01-12 13:50:00,172.77,173.0,172.75,172.97,3900.0,172.0305,172.2595,172.0106,172.2297,3900.0
2024-01-12 14:00:00,173.02,173.06,172.95,173.05,2500.0,172.2794,172.3193,172.2097,172.3093,2500.0
2024-01-12 14:10:00,172.98,173.12,172.98,173.05,4000.0,172.2396,172.379,172.2396,172.3093,4000.0
2024-01-12 14:20:00,173.07,173.07,172.8,172.89,4702.0,172.3292,172.3292,172.0604,172.15,4702.0
2024-01-12 14:30:00,172.86,172.86,172.53,172.67,4300.0,172.1201,172.1201,171.7915,171.9309,4300.0
2024-01-12 14:40:00,172.72,172.79,172.68,172.79,2300.0,171.9807,172.0504,171.9409,172.0504,2300.0
2024-01-12 14:50:00,172.8,172.86,172.63,172.69,5600.0,172.0604,172.1201,171.8911,171.9509,5600.0
2024-01-12 15:00:00,172.7,172.85,172.6,172.75,8522.0,171.9608,172.1102,171.8612,172.0106,8522.0
2024-01-12 15:10:00,172.7,172.81,172.62,172.67,5400.0,171.9608,172.0703,171.8811,171.9309,5400.0
2024-01-12 15:20:00,172.67,172.88,172.54,172.83,8877.0,171.9309,172.14,171.8015,172.0903,8877.0
2024-01-12 15:30:00,172.82,172.91,172.76,172.85,10047.0,172.0803,172.1699,172.0206,172.1102,10047.0
2024-01-12 15:40:00,172.86,173.06,172.79,173.05,16296.0,172.1201,172.3193,172.0504,172.3093,16296.0
2024-01-12 15:50:00,173.07,173.1,172.88,172.93,37047.0,172.3292,172.3591,172.14,172.1898,37047.0
2024-01-16 09:30:00,173.28,174.0,172.74,173.7,33227.0,172.5383,173.2552,172.0006,172.9565,33227.0
2024-01-16 09:40:00,173.55,173.64,173.08,173.37,15983.0,172.8072,172.8968,172.3392,172.6279,15983.0
2024-01-16 09:50:00,173.39,174.0,173.18,173.98,14000.0,172.6479,173.2552,172.4388,173.2353,14000.0
2024-01-16 10:00:00,173.98,174.29,173.81,174.28,13653.0,173.2353,173.544,173.0661,173.534,13653.0
2024-01-16 10:10:00,174.28,175.09,174.24,175.04,9574.0,173.534,174.3406,173.4942,174.2908,9574.0
2024-01-16 10:20:00,175.05,175.58,175.0,175.36,17073.0,174.3007,174.8285,174.251,174.6094,17073.0
2024-01-16 10:30:00,175.41,175.74,175.39,175.64,13033.0,174.6592,174.9878,174.6393,174.8882,13033.0
2024-01-16 10:40:00,175.64,176.42,175.62,176.41,18796.0,174.8882,175.6649,174.8683,175.6549,18796.0
2024-01-16 10:50:00,176.44,176.85,176.37,176.5,27483.0,175.6848,176.093,175.6151,175.7445,27483.0
2024-01-16 11:00:00,176.59,176.63,175.66,175.95,39451.0,175.8342,175.874,174.9081,175.1969,39451.0
2024-01-16 11:10:00,175.95,176.28,175.3,176.07,16803.0,175.1969,175.5255,174.5497,175.3164,16803.0
2024-01-16 11:20:00,176.09,176.37,175.97,176.06,15913.0,175.3363,175.6151,175.2168,175.3064,15913.0
2024-01-16 11:30:00,176.12,176.43,175.95,176.17,12338.0,175.3662,175.6748,175.1969,175.416,12338.0
2024-01-16 11:40:00,176.14,176.21,175.78,175.78,8945.0,175.3861,175.4558,175.0276,175.0276,8945.0
2024-01-16 11:50:00,175.83,175.87,175.46,175.53,12195.0,175.0774,175.1172,174.709,174.7787,12195.0
2024-01-16 12:00:00,175.49,175.62,175.05,175.09,20484.0,174.7389,174.8683,174.3007,174.3406,20484.0
2024-01-16 12:10:00,175.13,175.58,175.11,175.33,8461.0,174.3804,174.8285,174.3605,174.5796,8461.0
2024-01-16 12:20:00,175.41,175.5,175.05,175.13,9590.0,174.6592,174.7488,174.3007,174.3804,9590.0
2024-01-16 12:30:00,175.15,175.25,174.89,175.12,18464.0,174.4003,174.4999,174.1414,174.3704,18464.0
2024-01-16 12:40:00,175.11,175.13,174.79,174.81,21162.0,174.3605,174.3804,174.0419,174.0618,21162.0
2024-01-16 12:50:00,174.79,175.01,174.69,174.8,13824.0,174.0419,174.2609,173.9423,174.0518,13824.0
2024-01-16 13:00:00,174.75,174.99,174.71,174.95,7469.0,174.002,174.241,173.9622,174.2012,7469.0
2024-01-16 13:10:00,175.01,175.45,174.89,175.38,19160.0,174.2609,174.699,174.1414,174.6293,19160.0
2024-01-16 13:20:00,175.39,175.41,175.12,175.41,9535.0,174.6393,174.6592,174.3704,174.6592,9535.0
2024-01-16 13:30:00,175.47,175.53,175.14,175.14,11680.0,174.719,174.7787,174.3904,174.3904,11680.0
2024-01-16 13:40:00,175.17,175.26,175.0,175.09,6300.0,174.4202,174.5098,174.251,174.3406,6300.0
2024-01-16 13:50:00,175.05,175.1,174.65,174.79,7692.0,174.3007,174.3505,173.9025,174.0419,7692.0
2024-01-16 14:00:00,174.73,174.9,174.73,174.73,3600.0,173.9821,174.1514,173.9821,173.9821,3600.0
2024-01-16 14:10:00,174.73,174.78,174.34,174.34,11333.0,173.9821,174.0319,173.5938,173.5938,11333.0
2024-01-16 14:20:00,174.38,174.8,174.38,174.74,11367.0,173.6336,174.0518,173.6336,173.9921,11367.0
2024-01-16 14:30:00,174.75,174.92,174.62,174.79,11451.0,174.002,174.1713,173.8726,174.0419,11451.0
2024-01-16 14:40:00,174.86,175.23,174.77,175.22,12882.0,174.1116,174.48,174.0219,174.47,12882.0
2024-01-16 14:50:00,175.22,175.36,175.16,175.23,7800.0,174.47,174.6094,174.4103,174.48,7800.0
2024-01-16 15:00:00,175.26,175.4,175.16,175.26,14364.0,174.5098,174.6493,174.4103,174.5098,14364.0
2024-01-16 15:10:00,175.36,175.46,175.2,175.43,9597.0,174.6094,174.709,174.4501,174.6791,9597.0
2024-01-16 15:20:00,175.46,175.48,175.14,175.19,13822.0,174.709,174.7289,174.3904,174.4401,13822.0
2024-01-16 15:30:00,175.2,175.28,175.07,175.23,19604.0,174.4501,174.5298,174.3207,174.48,19604.0
2024-01-16 15:40:00,175.22,175.41,175.17,175.21,15550.0,174.47,174.6592,174.4202,174.4601,15550.0
2024-01-16 15:50:00,175.21,175.78,175.14,175.73,81133.0,174.4601,175.0276,174.3904,174.9778,81133.0
2024-01-17 09:30:00,174.48,174.65,172.44,172.93,53860.0,173.7332,173.9025,171.7019,172.1898,53860.0
2024-01-17 09:40:00,172.92,173.13,172.15,172.37,20805.0,172.1799,172.389,171.4132,171.6322,20805.0
2024-01-17 09:50:00,172.35,172.42,171.8,171.82,21659.0,171.6123,171.682,171.0647,171.0846,21659.0
2024-01-17 10:00:00,171.78,172.61,171.52,172.5,25875.0,171.0447,171.8712,170.7859,171.7617,25875.0
2024-01-17 10:10:00,172.39,172.69,172.24,172.4,14518.0,171.6521,171.9509,171.5028,171.6621,14518.0
2024-01-17 10:20:00,172.27,172.78,172.07,172.7,17610.0,171.5326,172.0405,171.3335,171.9608,17610.0
2024-01-17 10:30:00,172.6,172.85,172.29,172.84,15482.0,171.8612,172.1102,171.5526,172.1002,15482.0
2024-01-17 10:40:00,172.75,173.04,172.75,172.76,10624.0,172.0106,172.2994,172.0106,172.0206,10624.0
2024-01-17 10:50:00,172.8,172.8,172.41,172.61,6900.0,172.0604,172.0604,171.672,171.8712,6900.0
2024-01-17 11:00:00,172.63,173.16,172.62,173.11,12468.0,171.8911,172.4188,171.8811,172.3691,12468.0
2024-01-17 11:10:00,173.11,173.18,172.88,173.11,11748.0,172.3691,172.4388,172.14,172.3691,11748.0
2024-01-17 11:20:00,173.23,173.65,173.2,173.42,10589.0,172.4885,172.9067,172.4587,172.6777,10589.0
2024-01-17 11:30:00,173.5,173.64,173.35,173.62,4800.0,172.7574,172.8968,172.608,172.8769,4800.0
2024-01-17 11:40:00,173.6,173.77,173.27,173.38,12598.0,172.857,173.0262,172.5284,172.6379,12598.0
2024-01-17 11:50:00,173.35,173.38,173.16,173.18,6800.0,172.608,172.6379,172.4188,172.4388,6800.0
2024-01-17 12:00:00,173.2,173.33,173.01,173.02,4905.0,172.4587,172.5881,172.2695,172.2794,4905.0
2024-01-17 12:10:00,173.02,173.31,172.97,173.23,4803.0,172.2794,172.5682,172.2297,172.4885,4803.0
2024-01-17 12:20:00,173.25,173.25,172.78,172.89,2615.0,172.5085,172.5085,172.0405,172.15,2615.0
2024-01-17 12:30:00,172.84,173.0,172.76,172.77,5215.0,172.1002,172.2595,172.0206,172.0305,5215.0
2024-01-17 12:40:00,172.79,172.98,172.65,172.93,5340.0,172.0504,172.2396,171.911,172.1898,5340.0
2024-01-17 12:50:00,172.9,173.25,172.89,173.18,6400.0,172.16,172.5085,172.15,172.4388,6400.0
2024-01-17 13:00:00,173.19,173.32,173.09,173.09,11482.0,172.4487,172.5782,172.3491,172.3491,11482.0
2024-01-17 13:10:00,173.03,173.03,172.78,172.83,4300.0,172.2894,172.2894,172.0405,172.0903,4300.0
2024-01-17 13:20:00,172.82,172.82,172.62,172.68,7741.0,172.0803,172.0803,171.8811,171.9409,7741.0
2024-01-17 13:30:00,172.67,172.77,172.59,172.68,6829.0,171.9309,172.0305,171.8513,171.9409,6829.0
2024-01-17 13:40:00,172.66,172.71,172.39,172.41,9066.0,171.921,171.9708,171.6521,171.672,9066.0
2024-01-17 13:50:00,172.42,172.93,172.42,172.9,13201.0,171.682,172.1898,171.682,172.16,13201.0
2024-01-17 14:00:00,172.88,173.07,172.87,173.03,10304.0,172.14,172.3292,172.1301,172.2894,10304.0
2024-01-17 14:10:00,172.99,173.23,172.96,173.23,36743.0,172.2496,172.4885,172.2197,172.4885,36743.0
2024-01-17 14:20:00,173.3,173.73,173.25,173.68,43042.0,172.5582,172.9864,172.5085,172.9366,43042.0
2024-01-17 14:30:00,173.67,174.18,173.67,174.18,25185.0,172.9267,173.4345,172.9267,173.4345,25185.0
2024-01-17 14:40:00,174.19,174.5,174.09,174.1,9146.0,173.4444,173.7531,173.3449,173.3548,9146.0
2024-01-17 14:50:00,174.12,174.27,174.12,174.14,9308.0,173.3747,173.5241,173.3747,173.3946,9308.0
2024-01-17 15:00:00,174.15,174.19,173.79,173.95,8729.0,173.4046,173.4444,173.0461,173.2055,8729.0
2024-01-17 15:10:00,173.95,174.06,173.63,173.8,7590.0,173.2055,173.315,172.8868,173.0561,7590.0
2024-01-17 15:20:00,173.77,173.88,173.62,173.74,13608.0,173.0262,173.1358,172.8769,172.9964,13608.0
2024-01-17 15:30:00,173.66,174.19,173.66,174.17,17854.0,172.9167,173.4444,172.9167,173.4245,17854.0
2024-01-17 15:40:00,174.19,174.52,174.11,174.41,21762.0,173.4444,173.773,173.3648,173.6635,21762.0
2024-01-17 15:50:00,174.43,174.91,174.43,174.66,85018.0,173.6834,174.1613,173.6834,173.9124,85018.0
2024-01-18 09:30:00,179.66,180.22,179.28,180.03,110700.0,178.891,179.4486,178.5126,179.2594,110700.0
2024-01-18 09:40:00,180.01,180.2,179.66,179.81,118455.0,179.2395,179.4287,178.891,179.0404,118455.0
2024-01-18 09:50:00,179.82,179.91,179.37,179.57,120955.0,179.0503,179.1399,178.6023,178.8014,120955.0
2024-01-18 10:00:00,179.66,179.79,178.83,179.02,88251.0,178.891,179.0205,178.0646,178.2538,88251.0
2024-01-18 10:10:00,179.02,179.63,178.98,179.31,26838.0,178.2538,178.8611,178.2139,178.5425,26838.0
2024-01-18 10:20:00,179.39,179.39,179.1,179.2,22080.0,178.6222,178.6222,178.3334,178.433,22080.0
2024-01-18 10:30:00,179.23,179.55,178.91,179.38,27096.0,178.4629,178.7815,178.1442,178.6122,27096.0
2024-01-18 10:40:00,179.41,179.95,179.38,179.91,23565.0,178.6421,179.1798,178.6122,179.1399,23565.0
2024-01-18 10:50:00,179.95,180.2,179.61,179.8,16410.0,179.1798,179.4287,178.8412,179.0304,16410.0
2024-01-18 11:00:00,179.8,179.81,179.41,179.78,16244.0,179.0304,179.0404,178.6421,179.0105,16244.0
2024-01-18 11:10:00,179.75,180.11,179.75,180.11,8703.0,178.9806,179.3391,178.9806,179.3391,8703.0
2024-01-18 11:20:00,180.07,180.31,179.96,180.28,23424.0,179.2993,179.5382,179.1897,179.5084,23424.0
2024-01-18 11:30:00,180.28,180.51,180.24,180.37,39112.0,179.5084,179.7374,179.4685,179.598,39112.0
2024-01-18 11:40:00,180.33,180.33,179.86,179.98,22096.0,179.5581,179.5581,179.0902,179.2096,22096.0
2024-01-18 11:50:00,179.93,180.16,179.93,180.0,17844.0,179.1599,179.3889,179.1599,179.2296,17844.0
2024-01-18 12:00:00,180.02,180.03,178.84,178.96,57986.0,179.2495,179.2594,178.0745,178.194,57986.0
2024-01-18 12:10:00,178.99,179.17,178.53,178.88,18647.0,178.2239,178.4031,177.7659,178.1144,18647.0
2024-01-18 12:20:00,178.94,179.23,178.8,179.23,14371.0,178.1741,178.4629,178.0347,178.4629,14371.0
2024-01-18 12:30:00,179.21,179.23,178.73,178.99,7776.0,178.4429,178.4629,177.965,178.2239,7776.0
2024-01-18 12:40:00,179.03,179.23,178.84,179.14,5183.0,178.2637,178.4629,178.0745,178.3732,5183.0
2024-01-18 12:50:00,179.14,179.16,178.72,178.78,9202.0,178.3732,178.3932,177.955,178.0148,9202.0
2024-01-18 13:00:00,178.79,178.79,178.11,178.38,15021.0,178.0247,178.0247,177.3477,177.6165,15021.0
2024-01-18 13:10:00,178.34,178.34,177.63,177.75,35592.0,177.5767,177.5767,176.8697,176.9892,35592.0
2024-01-18 13:20:00,177.76,177.87,177.42,177.63,18979.0,176.9991,177.1087,176.6606,176.8697,18979.0
2024-01-18 13:30:00,177.69,178.56,177.69,178.53,6808.0,176.9294,177.7957,176.9294,177.7659,6808.0
2024-01-18 13:40:00,178.49,178.83,178.49,178.71,2934.0,177.726,178.0646,177.726,177.9451,2934.0
2024-01-18 13:50:00,178.64,178.73,178.46,178.7,11929.0,177.8754,177.965,177.6962,177.9351,11929.0
2024-01-18 14:00:00,178.7,179.05,178.69,178.96,11189.0,177.9351,178.2836,177.9252,178.194,11189.0
2024-01-18 14:10:00,179.01,179.39,178.94,179.13,8090.0,178.2438,178.6222,178.1741,178.3633,8090.0
2024-01-18 14:20:00,179.19,179.73,179.09,179.72,18440.0,178.423,178.9607,178.3235,178.9508,18440.0
2024-01-18 14:30:00,179.73,179.88,179.56,179.68,17145.0,178.9607,179.1101,178.7914,178.9109,17145.0
2024-01-18 14:40:00,179.69,179.91,179.46,179.87,23406.0,178.9209,179.1399,178.6919,179.1001,23406.0
2024-01-18 14:50:00,179.88,180.15,179.83,179.97,12181.0,179.1101,179.3789,179.0603,179.1997,12181.0
2024-01-18 15:00:00,179.9,180.17,179.66,180.13,18102.0,179.13,179.3988,178.891,179.359,18102.0
2024-01-18 15:10:00,180.16,180.18,179.99,180.13,18279.0,179.3889,179.4088,179.2196,179.359,18279.0
2024-01-18 15:20:00,180.1,180.16,179.92,180.15,15499.0,179.3291,179.3889,179.1499,179.3789,15499.0
2024-01-18 15:30:00,180.18,180.24,179.99,180.0,30654.0,179.4088,179.4685,179.2196,179.2296,30654.0
2024-01-18 15:40:00,180.0,180.34,179.95,180.21,40063.0,179.2296,179.5681,179.1798,179.4387,40063.0
2024-01-18 15:50:00,180.22,180.54,180.15,180.31,109480.0,179.4486,179.7673,179.3789,179.5382,109480.0
2024-01-19 09:30:00,182.4,182.89,181.43,182.49,76187.0,181.6193,182.1072,180.6534,181.7089,76187.0
2024-01-19 09:40:00,182.35,182.72,182.16,182.22,28909.0,181.5695,181.9379,181.3803,181.4401,28909.0
2024-01-19 09:50:00,182.2,182.76,182.0,182.76,14291.0,181.4201,181.9777,181.221,181.9777,14291.0
2024-01-19 10:00:00,182.79,183.06,182.04,182.15,25736.0,182.0076,182.2765,181.2608,181.3704,25736.0
2024-01-19 10:10:00,182.24,182.96,182.13,182.77,18382.0,181.46,182.1769,181.3504,181.9877,18382.0
2024-01-19 10:20:00,182.81,183.07,182.61,183.07,11402.0,182.0275,182.2864,181.8284,182.2864,11402.0
2024-01-19 10:30:00,183.06,183.35,182.79,183.31,15700.0,182.2765,182.5652,182.0076,182.5254,15700.0
2024-01-19 10:40:00,183.32,183.53,183.05,183.05,33552.0,182.5354,182.7445,182.2665,182.2665,33552.0
2024-01-19 10:50:00,183.05,183.42,182.98,183.2,10993.0,182.2665,182.6349,182.1968,182.4159,10993.0
2024-01-19 11:00:00,183.2,183.67,182.91,183.59,16640.0,182.4159,182.8839,182.1271,182.8042,16640.0
2024-01-19 11:10:00,183.6,183.86,183.58,183.68,17993.0,182.8142,183.073,182.7942,182.8938,17993.0
2024-01-19 11:20:00,183.66,183.8,183.5,183.8,35615.0,182.8739,183.0133,182.7146,183.0133,35615.0
2024-01-19 11:30:00,183.65,183.91,183.39,183.49,14155.0,182.8639,183.1228,182.6051,182.7046,14155.0
2024-01-19 11:40:00,183.49,183.72,183.47,183.52,11014.0,182.7046,182.9336,182.6847,182.7345,11014.0
2024-01-19 11:50:00,183.73,184.22,183.73,184.18,14667.0,182.9436,183.4315,182.9436,183.3917,14667.0
2024-01-19 12:00:00,184.22,184.31,184.03,184.13,13967.0,183.4315,183.5211,183.2423,183.3419,13967.0
2024-01-19 12:10:00,184.01,184.45,183.75,184.35,22542.0,183.2224,183.6605,182.9635,183.5609,22542.0
2024-01-19 12:20:00,184.33,185.02,184.25,185.01,20261.0,183.541,184.2281,183.4614,184.2181,20261.0
2024-01-19 12:30:00,185.06,185.44,184.98,185.26,31926.0,184.2679,184.6463,184.1882,184.467,31926.0
2024-01-19 12:40:00,185.27,185.34,185.09,185.09,26194.0,184.477,184.5467,184.2978,184.2978,26194.0
2024-01-19 12:50:00,185.11,185.6,185.11,185.59,16956.0,184.3177,184.8056,184.3177,184.7956,16956.0
2024-01-19 13:00:00,185.57,185.73,185.3,185.69,13394.0,184.7757,184.935,184.5069,184.8952,13394.0
2024-01-19 13:10:00,185.72,185.96,185.64,185.72,18216.0,184.9251,185.1641,184.8454,184.9251,18216.0
2024-01-19 13:20:00,185.75,185.99,185.75,185.95,12000.0,184.955,185.1939,184.955,185.1541,12000.0
2024-01-19 13:30:00,185.94,186.42,185.93,186.42,15136.0,185.1441,185.6221,185.1342,185.6221,15136.0
2024-01-19 13:40:00,186.38,186.46,186.2,186.25,18568.0,185.5823,185.6619,185.403,185.4528,18568.0
2024-01-19 13:50:00,186.28,186.54,186.2,186.45,9844.0,185.4827,185.7416,185.403,185.652,9844.0
2024-01-19 14:00:00,186.46,186.85,186.41,186.77,22344.0,185.6619,186.0502,185.6121,185.9706,22344.0
2024-01-19 14:10:00,186.79,187.04,186.72,186.74,16712.0,185.9905,186.2394,185.9208,185.9407,16712.0
2024-01-19 14:20:00,186.75,187.02,186.6,186.74,37047.0,185.9507,186.2195,185.8013,185.9407,37047.0
2024-01-19 14:30:00,186.78,186.79,186.25,186.71,34363.0,185.9805,185.9905,185.4528,185.9108,34363.0
2024-01-19 14:40:00,186.67,186.81,186.5,186.73,33206.0,185.871,186.0104,185.7017,185.9308,33206.0
2024-01-19 14:50:00,186.74,186.97,186.54,186.97,17649.0,185.9407,186.1697,185.7416,186.1697,17649.0
2024-01-19 15:00:00,186.95,187.21,186.72,187.13,24415.0,186.1498,186.4087,185.9208,186.329,24415.0
2024-01-19 15:10:00,187.15,187.15,186.82,186.96,26969.0,186.349,186.349,186.0204,186.1598,26969.0
2024-01-19 15:20:00,186.97,187.0,186.71,186.9,33613.0,186.1697,186.1996,185.9108,186.1,33613.0
2024-01-19 15:30:00,186.91,187.08,186.86,186.97,48780.0,186.11,186.2793,186.0602,186.1697,48780.0
2024-01-19 15:40:00,186.95,187.31,186.93,187.16,91986.0,186.1498,186.5083,186.1299,186.3589,91986.0
2024-01-19 15:50:00,187.16,187.3,186.91,187.23,157041.0,186.3589,186.4983,186.11,186.4286,157041.0
2024-01-22 09:30:00,188.73,189.98,188.63,188.87,47650.0,187.9222,189.1668,187.8226,188.0616,47650.0
2024-01-22 09:40:00,188.86,188.86,187.6,188.52,64128.0,188.0516,188.0516,186.797,187.7131,64128.0
2024-01-22 09:50:00,188.42,188.82,188.21,188.43,28078.0,187.6135,188.0118,187.4044,187.6235,28078.0
2024-01-22 10:00:00,188.52,188.56,187.55,188.36,68660.0,187.7131,187.7529,186.7472,187.5538,68660.0
2024-01-22 10:10:00,188.45,188.62,188.08,188.09,12247.0,187.6434,187.8127,187.275,187.2849,12247.0
2024-01-22 10:20:00,188.3,188.32,187.26,187.32,27099.0,187.494,187.514,186.4585,186.5182,27099.0
2024-01-22 10:30:00,187.29,187.36,186.79,187.36,48956.0,186.4884,186.5581,185.9905,186.5581,48956.0
2024-01-22 10:40:00,187.36,187.37,186.48,186.63,26850.0,186.5581,186.568,185.6818,185.8312,26850.0
2024-01-22 10:50:00,186.69,187.44,186.69,186.95,25384.0,185.8909,186.6377,185.8909,186.1498,25384.0
2024-01-22 11:00:00,186.91,187.49,186.81,187.31,19897.0,186.11,186.6875,186.0104,186.5083,19897.0
2024-01-22 11:10:00,187.43,187.79,187.3,187.78,13990.0,186.6278,186.9862,186.4983,186.9763,13990.0
2024-01-22 11:20:00,187.8,188.17,187.72,188.08,16889.0,186.9962,187.3646,186.9165,187.275,16889.0
2024-01-22 11:30:00,188.1,188.17,187.85,188.06,12424.0,187.2949,187.3646,187.046,187.2551,12424.0
2024-01-22 11:40:00,187.97,188.29,187.83,188.26,27280.0,187.1654,187.4841,187.026,187.4542,27280.0
2024-01-22 11:50:00,188.27,188.69,188.14,188.69,16733.0,187.4642,187.8824,187.3347,187.8824,16733.0
2024-01-22 12:00:00,188.71,188.71,187.67,187.74,27816.0,187.9023,187.9023,186.8667,186.9364,27816.0
2024-01-22 12:10:00,187.78,188.02,187.65,188.01,10905.0,186.9763,187.2152,186.8468,187.2053,10905.0
2024-01-22 12:20:00,187.95,188.24,187.92,188.13,14469.0,187.1455,187.4343,187.1157,187.3248,14469.0
2024-01-22 12:30:00,188.14,188.22,187.92,188.07,17477.0,187.3347,187.4144,187.1157,187.265,17477.0
2024-01-22 12:40:00,187.97,188.05,187.83,187.85,4040.0,187.1654,187.2451,187.026,187.046,4040.0
2024-01-22 12:50:00,187.84,188.12,187.75,187.99,8961.0,187.036,187.3148,186.9464,187.1854,8961.0
2024-01-22 13:00:00,187.96,188.03,187.65,187.83,11380.0,187.1555,187.2252,186.8468,187.026,11380.0
2024-01-22 13:10:00,187.87,188.11,187.83,187.84,7896.0,187.0659,187.3048,187.026,187.036,7896.0
2024-01-22 13:20:00,187.75,187.99,187.56,187.67,14241.0,186.9464,187.1854,186.7572,186.8667,14241.0
2024-01-22 13:30:00,187.65,188.09,187.64,188.02,9097.0,186.8468,187.2849,186.8369,187.2152,9097.0
2024-01-22 13:40:00,187.99,188.18,187.92,188.04,4916.0,187.1854,187.3745,187.1157,187.2351,4916.0
2024-01-22 13:50:00,188.0,188.22,187.98,188.02,11822.0,187.1953,187.4144,187.1754,187.2152,11822.0
2024-01-22 14:00:00,188.05,188.24,188.05,188.12,6299.0,187.2451,187.4343,187.2451,187.3148,6299.0
2024-01-22 14:10:00,188.08,188.08,187.74,187.77,11220.0,187.275,187.275,186.9364,186.9663,11220.0
2024-01-22 14:20:00,187.7,187.94,187.62,187.94,12831.0,186.8966,187.1356,186.8169,187.1356,12831.0
2024-01-22 14:30:00,187.96,188.12,187.9,188.04,15236.0,187.1555,187.3148,187.0957,187.2351,15236.0
2024-01-22 14:40:00,188.12,188.19,187.98,188.03,7429.0,187.3148,187.3845,187.1754,187.2252,7429.0
2024-01-22 14:50:00,188.08,188.17,187.97,188.14,9857.0,187.275,187.3646,187.1654,187.3347,9857.0
2024-01-22 15:00:00,188.14,188.23,187.98,188.23,9109.0,187.3347,187.4243,187.1754,187.4243,9109.0
2024-01-22 15:10:00,188.28,188.37,188.24,188.31,9857.0,187.4741,187.5637,187.4343,187.504,9857.0
2024-01-22 15:20:00,188.31,188.54,188.2,188.54,13970.0,187.504,187.733,187.3945,187.733,13970.0
2024-01-22 15:30:00,188.55,188.55,188.4,188.4,8265.0,187.743,187.743,187.5936,187.5936,8265.0
2024-01-22 15:40:00,188.45,188.48,188.07,188.16,38878.0,187.6434,187.6733,187.265,187.3546,38878.0
2024-01-22 15:50:00,188.16,188.41,188.0,188.0,43837.0,187.3546,187.6036,187.1953,187.1953,43837.0
2024-01-23 09:30:00,187.92,187.98,186.11,187.52,23493.0,187.1157,187.1754,185.3134,186.7174,23493.0
2024-01-23 09:40:00,187.51,187.72,186.88,187.62,17611.0,186.7074,186.9165,186.0801,186.8169,17611.0
2024-01-23 09:50:00,187.59,188.01,187.49,187.9,14186.0,186.7871,187.2053,186.6875,187.0957,14186.0
2024-01-23 10:00:00,187.92,188.19,187.62,187.68,10064.0,187.1157,187.3845,186.8169,186.8767,10064.0
2024-01-23 10:10:00,187.69,188.01,187.54,187.56,9050.0,186.8866,187.2053,186.7373,186.7572,9050.0
2024-01-23 10:20:00,187.56,187.61,187.13,187.6,11135.0,186.7572,186.807,186.329,186.797,11135.0
2024-01-23 10:30:00,187.69,187.72,187.38,187.72,6042.0,186.8866,186.9165,186.578,186.9165,6042.0
2024-01-23 10:40:00,187.7,187.7,187.47,187.57,3900.0,186.8966,186.8966,186.6676,186.7672,3900.0
2024-01-23 10:50:00,187.64,187.68,187.43,187.6,21328.0,186.8369,186.8767,186.6278,186.797,21328.0
2024-01-23 11:00:00,187.57,188.1,187.47,188.02,7705.0,186.7672,187.2949,186.6676,187.2152,7705.0
2024-01-23 11:10:00,188.0,188.08,187.52,187.54,7778.0,187.1953,187.275,186.7174,186.7373,7778.0
2024-01-23 11:20:00,187.61,187.87,187.6,187.83,4312.0,186.807,187.0659,186.797,187.026,4312.0
2024-01-23 11:30:00,187.81,187.89,187.6,187.79,6357.0,187.0061,187.0858,186.797,186.9862,6357.0
2024-01-23 11:40:00,187.81,188.05,187.7,187.94,3966.0,187.0061,187.2451,186.8966,187.1356,3966.0
2024-01-23 11:50:00,187.87,188.26,187.87,188.26,9600.0,187.0659,187.4542,187.0659,187.4542,9600.0
2024-01-23 12:00:00,188.3,188.31,188.0,188.06,4532.0,187.494,187.504,187.1953,187.2551,4532.0
2024-01-23 12:10:00,188.14,188.2,187.96,187.99,5200.0,187.3347,187.3945,187.1555,187.1854,5200.0
2024-01-23 12:20:00,188.05,188.1,187.89,188.07,5300.0,187.2451,187.2949,187.0858,187.265,5300.0
2024-01-23 12:30:00,188.12,188.12,187.98,188.08,5326.0,187.3148,187.3148,187.1754,187.275,5326.0
2024-01-23 12:40:00,188.09,188.23,188.03,188.2,8840.0,187.2849,187.4243,187.2252,187.3945,8840.0
2024-01-23 12:50:00,188.23,188.53,188.18,188.53,13839.0,187.4243,187.7231,187.3745,187.7231,13839.0
2024-01-23 13:00:00,188.55,188.57,188.24,188.34,10478.0,187.743,187.7629,187.4343,187.5339,10478.0
2024-01-23 13:10:00,188.36,188.37,188.21,188.29,10573.0,187.5538,187.5637,187.4044,187.4841,10573.0
2024-01-23 13:20:00,188.29,188.37,188.17,188.21,4378.0,187.4841,187.5637,187.3646,187.4044,4378.0
2024-01-23 13:30:00,188.21,188.23,188.05,188.1,6223.0,187.4044,187.4243,187.2451,187.2949,6223.0
2024-01-23 13:40:00,188.15,188.28,188.08,188.28,7137.0,187.3447,187.4741,187.275,187.4741,7137.0
2024-01-23 13:50:00,188.28,188.38,188.14,188.31,5700.0,187.4741,187.5737,187.3347,187.504,5700.0
2024-01-23 14:00:00,188.35,188.38,188.13,188.17,18489.0,187.5438,187.5737,187.3248,187.3646,18489.0
2024-01-23 14:10:00,188.16,188.31,188.1,188.2,4500.0,187.3546,187.504,187.2949,187.3945,4500.0
2024-01-23 14:20:00,188.22,188.26,188.01,188.1,6956.0,187.4144,187.4542,187.2053,187.2949,6956.0
2024-01-23 14:30:00,188.07,188.21,187.99,188.21,12455.0,187.265,187.4044,187.1854,187.4044,12455.0
2024-01-23 14:40:00,188.22,188.57,188.22,188.49,25298.0,187.4144,187.7629,187.4144,187.6832,25298.0
2024-01-23 14:50:00,188.49,188.65,188.39,188.61,33349.0,187.6832,187.8425,187.5837,187.8027,33349.0
2024-01-23 15:00:00,188.61,188.82,188.54,188.73,10694.0,187.8027,188.0118,187.733,187.9222,10694.0
2024-01-23 15:10:00,188.72,188.92,188.72,188.83,12428.0,187.9122,188.1114,187.9122,188.0218,12428.0
2024-01-23 15:20:00,188.84,188.99,188.83,188.89,11000.0,188.0317,188.1811,188.0218,188.0815,11000.0
2024-01-23 15:30:00,188.87,188.87,188.6,188.62,20686.0,188.0616,188.0616,187.7928,187.8127,20686.0
2024-01-23 15:40:00,188.61,188.82,188.61,188.67,28598.0,187.8027,188.0118,187.8027,187.8625,28598.0
2024-01-23 15:50:00,188.68,189.16,188.68,188.97,48075.0,187.8724,188.3504,187.8724,188.1612,48075.0
2024-01-24 09:30:00,191.27,191.7,190.12,190.12,41027.0,190.4513,190.8795,189.3062,189.3062,41027.0
2024-01-24 09:40:00,190.07,190.98,190.06,190.94,83073.0,189.2565,190.1626,189.2465,190.1227,83073.0
2024-01-24 09:50:00,190.93,192.05,190.93,191.96,93369.0,190.1128,191.228,190.1128,191.1384,93369.0
2024-01-24 10:00:00,191.93,192.26,191.3,192.26,20751.0,191.1085,191.4371,190.4812,191.4371,20751.0
2024-01-24 10:10:00,192.29,193.3,192.29,193.04,32747.0,191.467,192.4726,191.467,192.2137,32747.0
2024-01-24 10:20:00,193.08,193.38,193.0,193.34,63716.0,192.2536,192.5523,192.1739,192.5125,63716.0
2024-01-24 10:30:00,193.38,194.1,193.11,194.1,48085.0,192.5523,193.2692,192.2834,193.2692,48085.0
2024-01-24 10:40:00,194.11,194.26,193.79,193.98,47371.0,193.2792,193.4285,192.9605,193.1497,47371.0
2024-01-24 10:50:00,194.02,194.02,193.52,193.91,17759.0,193.1896,193.1896,192.6917,193.08,17759.0
2024-01-24 11:00:00,193.94,194.19,193.34,193.54,17909.0,193.1099,193.3588,192.5125,192.7116,17909.0
2024-01-24 11:10:00,193.72,193.72,193.28,193.68,14732.0,192.8908,192.8908,192.4527,192.851,14732.0
2024-01-24 11:20:00,193.69,193.71,193.38,193.42,19291.0,192.861,192.8809,192.5523,192.5921,19291.0
2024-01-24 11:30:00,193.37,193.89,193.29,193.76,24059.0,192.5423,193.0601,192.4627,192.9307,24059.0
2024-01-24 11:40:00,193.81,194.1,193.79,193.98,24501.0,192.9805,193.2692,192.9605,193.1497,24501.0
2024-01-24 11:50:00,194.0,194.41,193.95,194.33,24418.0,193.1696,193.5779,193.1199,193.4982,24418.0
2024-01-24 12:00:00,194.34,194.41,194.13,194.39,22298.0,193.5082,193.5779,193.2991,193.558,22298.0
2024-01-24 12:10:00,194.4,194.52,193.96,194.06,35330.0,193.5679,193.6874,193.1298,193.2294,35330.0
2024-01-24 12:20:00,194.05,194.64,194.03,194.56,26398.0,193.2194,193.8069,193.1995,193.7272,26398.0
2024-01-24 12:30:00,194.57,195.08,194.54,194.96,44035.0,193.7372,194.245,193.7073,194.1255,44035.0
2024-01-24 12:40:00,194.91,195.03,194.79,194.95,20573.0,194.0757,194.1952,193.9563,194.1156,20573.0
2024-01-24 12:50:00,194.94,195.28,194.94,195.1,15876.0,194.1056,194.4442,194.1056,194.2649,15876.0
2024-01-24 13:00:00,195.1,195.1,194.56,194.72,45178.0,194.2649,194.2649,193.7272,193.8866,45178.0
2024-01-24 13:10:00,194.7,194.78,194.0,194.19,25289.0,193.8666,193.9463,193.1696,193.3588,25289.0
2024-01-24 13:20:00,194.19,194.81,194.19,194.62,18767.0,193.3588,193.9762,193.3588,193.787,18767.0
2024-01-24 13:30:00,194.63,194.63,194.0,194.0,16751.0,193.7969,193.7969,193.1696,193.1696,16751.0
2024-01-24 13:40:00,193.95,194.22,193.65,193.78,23269.0,193.1199,193.3887,192.8211,192.9506,23269.0
2024-01-24 13:50:00,193.82,194.26,193.71,194.14,26526.0,192.9904,193.4285,192.8809,193.309,26526.0
2024-01-24 14:00:00,194.18,194.18,193.77,193.77,10273.0,193.3489,193.3489,192.9406,192.9406,10273.0
2024-01-24 14:10:00,193.77,193.77,193.01,193.22,27780.0,192.9406,192.9406,192.1839,192.393,27780.0
2024-01-24 14:20:00,193.17,193.17,192.36,192.73,36653.0,192.3432,192.3432,191.5367,191.9051,36653.0
2024-01-24 14:30:00,192.74,193.07,192.68,193.03,15722.0,191.915,192.2436,191.8553,192.2038,15722.0
2024-01-24 14:40:00,193.01,193.49,192.99,193.4,12465.0,192.1839,192.6618,192.164,192.5722,12465.0
2024-01-24 14:50:00,193.42,193.59,193.06,193.15,13091.0,192.5921,192.7614,192.2337,192.3233,13091.0
2024-01-24 15:00:00,193.08,193.37,192.8,193.26,20532.0,192.2536,192.5423,191.9748,192.4328,20532.0
2024-01-24 15:10:00,193.29,193.29,192.06,192.09,71812.0,192.4627,192.4627,191.2379,191.2678,71812.0
2024-01-24 15:20:00,192.09,192.47,191.85,191.87,22845.0,191.2678,191.6462,191.0288,191.0488,22845.0
2024-01-24 15:30:00,191.88,192.59,191.76,192.59,18263.0,191.0587,191.7657,190.9392,191.7657,18263.0
2024-01-24 15:40:00,192.6,192.95,192.42,192.48,46362.0,191.7756,192.1241,191.5964,191.6561,46362.0
2024-01-24 15:50:00,192.48,192.62,192.16,192.34,176889.0,191.6561,191.7955,191.3375,191.5167,176889.0
2024-01-25 09:30:00,195.9,195.9,194.64,195.41,24618.0,195.0615,195.0615,193.8069,194.5736,24618.0
2024-01-25 09:40:00,195.13,195.3,194.5,195.15,30093.0,194.2948,194.4641,193.6675,194.3147,30093.0
2024-01-25 09:50:00,195.18,195.22,193.49,193.7,24510.0,194.3446,194.3844,192.6618,192.8709,24510.0
2024-01-25 10:00:00,193.84,194.66,193.59,194.63,23511.0,193.0103,193.8268,192.7614,193.7969,23511.0
2024-01-25 10:10:00,194.59,195.05,194.48,195.05,12873.0,193.7571,194.2151,193.6476,194.2151,12873.0
2024-01-25 10:20:00,195.16,195.45,194.91,195.44,16281.0,194.3247,194.6134,194.0757,194.6035,16281.0
2024-01-25 10:30:00,195.5,195.61,194.41,194.68,15300.0,194.6632,194.7727,193.5779,193.8467,15300.0
2024-01-25 10:40:00,194.76,195.34,194.68,194.68,7166.0,193.9264,194.5039,193.8467,193.8467,7166.0
2024-01-25 10:50:00,194.75,194.88,194.46,194.81,6404.0,193.9164,194.0459,193.6277,193.9762,6404.0
2024-01-25 11:00:00,194.66,194.78,194.47,194.72,11066.0,193.8268,193.9463,193.6376,193.8866,11066.0
2024-01-25 11:10:00,194.78,195.08,194.59,194.92,9460.0,193.9463,194.245,193.7571,194.0857,9460.0
2024-01-25 11:20:00,194.78,194.95,194.54,194.86,6907.0,193.9463,194.1156,193.7073,194.026,6907.0
2024-01-25 11:30:00,194.88,194.98,194.78,194.84,6392.0,194.0459,194.1454,193.9463,194.006,6392.0
2024-01-25 11:40:00,194.89,195.14,194.72,195.14,8805.0,194.0558,194.3048,193.8866,194.3048,8805.0
2024-01-25 11:50:00,195.14,195.44,194.89,194.89,11430.0,194.3048,194.6035,194.0558,194.0558,11430.0
2024-01-25 12:00:00,195.08,195.13,194.04,194.08,14815.0,194.245,194.2948,193.2095,193.2493,14815.0
2024-01-25 12:10:00,194.3,194.5,194.11,194.14,5081.0,193.4684,193.6675,193.2792,193.309,5081.0
2024-01-25 12:20:00,194.03,194.47,194.01,194.19,16857.0,193.1995,193.6376,193.1796,193.3588,16857.0
2024-01-25 12:30:00,194.23,194.3,193.44,193.69,8598.0,193.3987,193.4684,192.612,192.861,8598.0
2024-01-25 12:40:00,193.82,193.98,193.58,193.69,8433.0,192.9904,193.1497,192.7514,192.861,8433.0
2024-01-25 12:50:00,193.68,193.72,193.29,193.7,8750.0,192.851,192.8908,192.4627,192.8709,8750.0
2024-01-25 13:00:00,193.61,193.96,193.37,193.75,19010.0,192.7813,193.1298,192.5423,192.9207,19010.0
2024-01-25 13:10:00,193.75,193.82,193.05,193.11,14326.0,192.9207,192.9904,192.2237,192.2834,14326.0
2024-01-25 13:20:00,193.11,193.29,192.73,193.16,28202.0,192.2834,192.4627,191.9051,192.3332,28202.0
2024-01-25 13:30:00,193.14,193.16,192.58,193.1,23514.0,192.3133,192.3332,191.7557,192.2735,23514.0
2024-01-25 13:40:00,193.13,193.41,193.04,193.28,10813.0,192.3034,192.5822,192.2137,192.4527,10813.0
2024-01-25 13:50:00,193.28,193.28,191.95,192.0,36098.0,192.4527,192.4527,191.1284,191.1782,36098.0
2024-01-25 14:00:00,191.97,192.02,191.28,191.45,31232.0,191.1483,191.1981,190.4613,190.6306,31232.0
2024-01-25 14:10:00,191.42,192.08,191.42,192.03,16660.0,190.6007,191.2579,190.6007,191.2081,16660.0
2024-01-25 14:20:00,192.03,192.09,191.58,191.93,11065.0,191.2081,191.2678,190.76,191.1085,11065.0
2024-01-25 14:30:00,191.87,192.1,191.7,191.93,18938.0,191.0488,191.2778,190.8795,191.1085,18938.0
2024-01-25 14:40:00,191.92,192.36,191.92,192.23,9203.0,191.0985,191.5367,191.0985,191.4072,9203.0
2024-01-25 14:50:00,192.14,192.72,192.09,192.72,12380.0,191.3176,191.8951,191.2678,191.8951,12380.0
2024-01-25 15:00:00,192.62,192.86,192.61,192.79,13375.0,191.7955,192.0345,191.7856,191.9648,13375.0
2024-01-25 15:10:00,192.77,192.85,192.41,192.78,17839.0,191.9449,192.0246,191.5864,191.9549,17839.0
2024-01-25 15:20:00,192.8,192.85,192.31,192.46,21294.0,191.9748,192.0246,191.4869,191.6362,21294.0
2024-01-25 15:30:00,192.48,192.87,192.35,192.49,20928.0,191.6561,192.0445,191.5267,191.6661,20928.0
2024-01-25 15:40:00,192.48,192.64,192.29,192.49,25696.0,191.6561,191.8155,191.467,191.6661,25696.0
2024-01-25 15:50:00,192.54,192.79,192.28,192.44,99538.0,191.7159,191.9648,191.457,191.6163,99538.0
2024-01-26 09:30:00,189.25,189.63,188.45,189.11,44507.0,188.44,188.8183,187.6434,188.3006,44507.0
2024-01-26 09:40:00,189.1,189.26,188.49,188.76,26827.0,188.2906,188.4499,187.6832,187.9521,26827.0
2024-01-26 09:50:00,188.85,188.98,187.92,188.97,24043.0,188.0417,188.1711,187.1157,188.1612,24043.0
2024-01-26 10:00:00,188.92,188.94,188.15,188.85,16542.0,188.1114,188.1313,187.3447,188.0417,16542.0
2024-01-26 10:10:00,188.86,188.99,188.55,188.83,17503.0,188.0516,188.1811,187.743,188.0218,17503.0
2024-01-26 10:20:00,188.85,189.74,188.85,189.73,23613.0,188.0417,188.9279,188.0417,188.9179,23613.0
2024-01-26 10:30:00,189.71,190.03,189.56,189.58,49984.0,188.898,189.2166,188.7486,188.7686,49984.0
2024-01-26 10:40:00,189.6,189.8,189.48,189.75,18900.0,188.7885,188.9876,188.669,188.9378,18900.0
2024-01-26 10:50:00,189.83,190.46,189.82,190.4,15545.0,189.0175,189.6448,189.0075,189.585,15545.0
2024-01-26 11:00:00,190.44,190.44,189.74,190.06,13835.0,189.6249,189.6249,188.9279,189.2465,13835.0
2024-01-26 11:10:00,190.15,190.15,189.59,189.89,14005.0,189.3361,189.3361,188.7785,189.0772,14005.0
2024-01-26 11:20:00,189.9,190.03,189.77,189.77,15107.0,189.0872,189.2166,188.9577,188.9577,15107.0
2024-01-26 11:30:00,189.79,189.91,189.08,189.14,13733.0,188.9777,189.0971,188.2707,188.3304,13733.0
2024-01-26 11:40:00,189.12,189.36,188.92,189.36,12148.0,188.3105,188.5495,188.1114,188.5495,12148.0
2024-01-26 11:50:00,189.34,189.42,189.12,189.39,15036.0,188.5296,188.6092,188.3105,188.5794,15036.0
2024-01-26 12:00:00,189.38,189.67,189.31,189.34,12158.0,188.5694,188.8582,188.4997,188.5296,12158.0
2024-01-26 12:10:00,189.37,189.63,189.26,189.43,7728.0,188.5595,188.8183,188.4499,188.6192,7728.0
2024-01-26 12:20:00,189.42,189.47,189.07,189.14,8641.0,188.6092,188.659,188.2607,188.3304,8641.0
2024-01-26 12:30:00,189.15,189.15,188.27,188.4,22799.0,188.3404,188.3404,187.4642,187.5936,22799.0
2024-01-26 12:40:00,188.46,188.55,188.04,188.06,46319.0,187.6534,187.743,187.2351,187.2551,46319.0
2024-01-26 12:50:00,188.05,188.16,187.87,188.09,44254.0,187.2451,187.3546,187.0659,187.2849,44254.0
2024-01-26 13:00:00,188.09,188.39,187.91,188.38,15139.0,187.2849,187.5837,187.1057,187.5737,15139.0
2024-01-26 13:10:00,188.38,188.47,188.07,188.08,12172.0,187.5737,187.6633,187.265,187.275,12172.0
2024-01-26 13:20:00,188.09,188.55,188.09,188.51,19559.0,187.2849,187.743,187.2849,187.7031,19559.0
2024-01-26 13:30:00,188.52,188.59,188.4,188.43,10645.0,187.7131,187.7828,187.5936,187.6235,10645.0
2024-01-26 13:40:00,188.38,188.39,187.85,187.86,20277.0,187.5737,187.5837,187.046,187.0559,20277.0
2024-01-26 13:50:00,187.86,188.11,187.72,187.99,20772.0,187.0559,187.3048,186.9165,187.1854,20772.0
2024-01-26 14:00:00,187.98,188.4,187.97,188.24,16873.0,187.1754,187.5936,187.1654,187.4343,16873.0
2024-01-26 14:10:00,188.25,188.34,188.09,188.22,10422.0,187.4442,187.5339,187.2849,187.4144,10422.0
2024-01-26 14:20:00,188.23,188.4,188.1,188.19,11612.0,187.4243,187.5936,187.2949,187.3845,11612.0
2024-01-26 14:30:00,188.19,188.52,188.05,188.51,16041.0,187.3845,187.7131,187.2451,187.7031,16041.0
2024-01-26 14:40:00,188.55,188.99,188.55,188.94,22183.0,187.743,188.1811,187.743,188.1313,22183.0
2024-01-26 14:50:00,188.97,189.16,188.74,189.03,17828.0,188.1612,188.3504,187.9322,188.2209,17828.0
2024-01-26 15:00:00,189.01,189.02,188.53,188.55,11955.0,188.201,188.211,187.7231,187.743,11955.0
2024-01-26 15:10:00,188.63,188.99,188.6,188.81,8669.0,187.8226,188.1811,187.7928,188.0019,8669.0
2024-01-26 15:20:00,188.77,188.79,188.53,188.54,15141.0,187.962,187.9819,187.7231,187.733,15141.0
2024-01-26 15:30:00,188.52,188.57,188.29,188.29,22689.0,187.7131,187.7629,187.4841,187.4841,22689.0
2024-01-26 15:40:00,188.27,188.37,188.06,188.33,59968.0,187.4642,187.5637,187.2551,187.5239,59968.0
2024-01-26 15:50:00,188.31,188.39,188.07,188.25,110095.0,187.504,187.5837,187.265,187.4442,110095.0
2024-01-29 09:30:00,188.66,189.2,188.27,188.91,26735.0,187.8525,188.3902,187.4642,188.1014,26735.0
2024-01-29 09:40:00,188.9,189.33,188.78,188.82,16197.0,188.0915,188.5196,187.972,188.0118,16197.0
2024-01-29 09:50:00,188.83,188.85,188.3,188.45,15049.0,188.0218,188.0417,187.494,187.6434,15049.0
2024-01-29 10:00:00,188.43,188.49,187.84,188.31,18895.0,187.6235,187.6832,187.036,187.504,18895.0
2024-01-29 10:10:00,188.29,188.8,188.27,188.72,21333.0,187.4841,187.9919,187.4642,187.9122,21333.0
2024-01-29 10:20:00,188.66,188.7,188.24,188.54,37258.0,187.8525,187.8923,187.4343,187.733,37258.0
2024-01-29 10:30:00,188.65,188.79,188.1,188.4,40040.0,187.8425,187.9819,187.2949,187.5936,40040.0
2024-01-29 10:40:00,188.39,188.48,188.1,188.15,65839.0,187.5837,187.6733,187.2949,187.3447,65839.0
2024-01-29 10:50:00,188.13,188.43,188.1,188.16,20221.0,187.3248,187.6235,187.2949,187.3546,20221.0
2024-01-29 11:00:00,188.16,188.22,187.96,188.11,15155.0,187.3546,187.4144,187.1555,187.3048,15155.0
2024-01-29 11:10:00,188.18,188.41,188.11,188.38,15172.0,187.3745,187.6036,187.3048,187.5737,15172.0
2024-01-29 11:20:00,188.42,188.42,187.99,188.29,11885.0,187.6135,187.6135,187.1854,187.4841,11885.0
2024-01-29 11:30:00,188.32,188.43,188.23,188.36,10392.0,187.514,187.6235,187.4243,187.5538,10392.0
2024-01-29 11:40:00,188.38,188.45,188.28,188.43,6913.0,187.5737,187.6434,187.4741,187.6235,6913.0
2024-01-29 11:50:00,188.33,188.4,188.24,188.4,6782.0,187.5239,187.5936,187.4343,187.5936,6782.0
2024-01-29 12:00:00,188.43,188.54,188.36,188.52,8696.0,187.6235,187.733,187.5538,187.7131,8696.0
2024-01-29 12:10:00,188.54,188.85,188.54,188.64,8414.0,187.733,188.0417,187.733,187.8326,8414.0
2024-01-29 12:20:00,188.61,188.91,188.53,188.73,6114.0,187.8027,188.1014,187.7231,187.9222,6114.0
2024-01-29 12:30:00,188.73,188.75,188.58,188.62,5795.0,187.9222,187.9421,187.7728,187.8127,5795.0
2024-01-29 12:40:00,188.62,188.73,188.33,188.51,12822.0,187.8127,187.9222,187.5239,187.7031,12822.0
2024-01-29 12:50:00,188.57,188.73,188.47,188.62,10208.0,187.7629,187.9222,187.6633,187.8127,10208.0
2024-01-29 13:00:00,188.56,188.57,188.42,188.48,5729.0,187.7529,187.7629,187.6135,187.6733,5729.0
2024-01-29 13:10:00,188.52,188.52,188.27,188.38,5783.0,187.7131,187.7131,187.4642,187.5737,5783.0
2024-01-29 13:20:00,188.42,188.54,188.37,188.5,7410.0,187.6135,187.733,187.5637,187.6932,7410.0
2024-01-29 13:30:00,188.55,188.63,188.42,188.56,5845.0,187.743,187.8226,187.6135,187.7529,5845.0
2024-01-29 13:40:00,188.53,188.73,188.53,188.66,5547.0,187.7231,187.9222,187.7231,187.8525,5547.0
2024-01-29 13:50:00,188.67,188.71,188.52,188.55,6907.0,187.8625,187.9023,187.7131,187.743,6907.0
2024-01-29 14:00:00,188.48,188.67,188.44,188.67,5793.0,187.6733,187.8625,187.6334,187.8625,5793.0
2024-01-29 14:10:00,188.69,188.97,188.68,188.74,8257.0,187.8824,188.1612,187.8724,187.9322,8257.0
2024-01-29 14:20:00,188.76,188.86,188.74,188.86,6130.0,187.9521,188.0516,187.9322,188.0516,6130.0
2024-01-29 14:30:00,188.89,189.03,188.84,189.01,5858.0,188.0815,188.2209,188.0317,188.201,5858.0
2024-01-29 14:40:00,189.01,189.08,188.89,188.9,20518.0,188.201,188.2707,188.0815,188.0915,20518.0
2024-01-29 14:50:00,188.88,189.11,188.88,189.01,9707.0,188.0716,188.3006,188.0716,188.201,9707.0
2024-01-29 15:00:00,189.02,189.69,189.02,189.63,35114.0,188.211,188.8781,188.211,188.8183,35114.0
2024-01-29 15:10:00,189.63,190.02,189.54,190.01,18325.0,188.8183,189.2067,188.7287,189.1967,18325.0
2024-01-29 15:20:00,190.0,190.45,190.0,190.34,83502.0,189.1868,189.6348,189.1868,189.5253,83502.0
2024-01-29 15:30:00,190.35,190.5,190.09,190.12,19012.0,189.5353,189.6846,189.2764,189.3062,19012.0
2024-01-29 15:40:00,190.11,190.18,189.86,189.97,30683.0,189.2963,189.366,189.0474,189.1569,30683.0
2024-01-29 15:50:00,189.96,190.49,189.86,190.48,111850.0,189.1469,189.6747,189.0474,189.6647,111850.0
2024-01-30 09:30:00,189.96,190.89,189.76,190.63,27827.0,189.1469,190.073,188.9478,189.8141,27827.0
2024-01-30 09:40:00,190.52,190.63,189.92,190.13,14982.0,189.7045,189.8141,189.1071,189.3162,14982.0
2024-01-30 09:50:00,190.12,190.28,189.88,190.17,13513.0,189.3062,189.4656,189.0673,189.356,13513.0
2024-01-30 10:00:00,190.16,190.16,189.34,189.99,14293.0,189.3461,189.3461,188.5296,189.1768,14293.0
2024-01-30 10:10:00,190.12,190.26,189.8,190.07,5953.0,189.3062,189.4456,188.9876,189.2565,5953.0
2024-01-30 10:20:00,190.15,190.33,189.86,190.27,10465.0,189.3361,189.5153,189.0474,189.4556,10465.0
2024-01-30 10:30:00,190.19,190.47,190.12,190.24,2823.0,189.3759,189.6547,189.3062,189.4257,2823.0
2024-01-30 10:40:00,190.32,190.32,189.7,189.7,5550.0,189.5054,189.5054,188.888,188.888,5550.0
2024-01-30 10:50:00,189.66,189.85,189.34,189.83,6061.0,188.8482,189.0374,188.5296,189.0175,6061.0
2024-01-30 11:00:00,189.84,189.93,189.65,189.83,5140.0,189.0274,189.1171,188.8383,189.0175,5140.0
2024-01-30 11:10:00,189.85,190.02,189.68,189.68,5219.0,189.0374,189.2067,188.8681,188.8681,5219.0
2024-01-30 11:20:00,189.71,189.98,189.69,189.83,8222.0,188.898,189.1668,188.8781,189.0175,8222.0
2024-01-30 11:30:00,189.85,190.15,189.81,189.95,3440.0,189.0374,189.3361,188.9976,189.137,3440.0
2024-01-30 11:40:00,189.93,190.0,189.8,189.94,3067.0,189.1171,189.1868,188.9876,189.127,3067.0
2024-01-30 11:50:00,189.88,189.95,189.5,189.71,4390.0,189.0673,189.137,188.6889,188.898,4390.0
2024-01-30 12:00:00,189.77,190.02,189.77,189.97,6583.0,188.9577,189.2067,188.9577,189.1569,6583.0
2024-01-30 12:10:00,189.87,189.91,189.43,189.49,7797.0,189.0573,189.0971,188.6192,188.6789,7797.0
2024-01-30 12:20:00,189.53,189.56,188.91,189.04,16158.0,188.7188,188.7486,188.1014,188.2309,16158.0
2024-01-30 12:30:00,189.03,189.12,188.59,188.85,30177.0,188.2209,188.3105,187.7828,188.0417,30177.0
2024-01-30 12:40:00,188.88,188.93,188.66,188.68,7057.0,188.0716,188.1213,187.8525,187.8724,7057.0
2024-01-30 12:50:00,188.74,188.9,188.58,188.7,4229.0,187.9322,188.0915,187.7728,187.8923,4229.0
2024-01-30 13:00:00,188.7,188.74,188.0,188.3,13620.0,187.8923,187.9322,187.1953,187.494,13620.0
2024-01-30 13:10:00,188.35,188.59,188.35,188.54,6213.0,187.5438,187.7828,187.5438,187.733,6213.0
2024-01-30 13:20:00,188.5,188.78,188.38,188.73,8289.0,187.6932,187.972,187.5737,187.9222,8289.0
2024-01-30 13:30:00,188.76,188.83,188.68,188.69,5471.0,187.9521,188.0218,187.8724,187.8824,5471.0
2024-01-30 13:40:00,188.68,188.78,188.31,188.36,6422.0,187.8724,187.972,187.504,187.5538,6422.0
2024-01-30 13:50:00,188.25,188.3,188.0,188.14,11741.0,187.4442,187.494,187.1953,187.3347,11741.0
2024-01-30 14:00:00,188.15,188.31,187.92,187.96,7400.0,187.3447,187.504,187.1157,187.1555,7400.0
2024-01-30 14:10:00,187.85,188.05,187.7,187.86,11401.0,187.046,187.2451,186.8966,187.0559,11401.0
2024-01-30 14:20:00,187.88,188.25,187.87,188.24,4594.0,187.0758,187.4442,187.0659,187.4343,4594.0
2024-01-30 14:30:00,188.25,188.49,188.25,188.37,6730.0,187.4442,187.6832,187.4442,187.5637,6730.0
2024-01-30 14:40:00,188.35,188.54,188.32,188.54,3643.0,187.5438,187.733,187.514,187.733,3643.0
2024-01-30 14:50:00,188.56,188.66,188.44,188.49,7514.0,187.7529,187.8525,187.6334,187.6832,7514.0
2024-01-30 15:00:00,188.47,188.77,188.37,188.37,13674.0,187.6633,187.962,187.5637,187.5637,13674.0
2024-01-30 15:10:00,188.39,188.66,188.39,188.64,9645.0,187.5837,187.8525,187.5837,187.8326,9645.0
2024-01-30 15:20:00,188.65,188.92,188.59,188.84,12543.0,187.8425,188.1114,187.7828,188.0317,12543.0
2024-01-30 15:30:00,188.83,188.85,188.5,188.58,55733.0,188.0218,188.0417,187.6932,187.7728,55733.0
2024-01-30 15:40:00,188.57,188.72,188.51,188.68,21121.0,187.7629,187.9122,187.7031,187.8724,21121.0
2024-01-30 15:50:00,188.64,188.78,188.44,188.61,76880.0,187.8326,187.972,187.6334,187.8027,76880.0
2024-01-31 09:30:00,185.49,185.91,185.15,185.62,18795.0,184.6961,185.1143,184.3575,184.8255,18795.0
2024-01-31 09:40:00,185.7,186.53,185.31,186.5,17748.0,184.9052,185.7316,184.5168,185.7017,17748.0
2024-01-31 09:50:00,186.51,186.54,185.7,185.86,11877.0,185.7117,185.7416,184.9052,185.0645,11877.0
2024-01-31 10:00:00,185.81,186.15,185.73,186.06,12554.0,185.0147,185.3532,184.935,185.2636,12554.0
2024-01-31 10:10:00,186.09,186.09,185.42,185.59,12042.0,185.2935,185.2935,184.6264,184.7956,12042.0
2024-01-31 10:20:00,185.55,185.56,184.98,185.0,12695.0,184.7558,184.7658,184.1882,184.2082,12695.0
2024-01-31 10:30:00,185.07,185.2,184.18,184.19,25718.0,184.2779,184.4073,183.3917,183.4016,25718.0
2024-01-31 10:40:00,184.16,184.75,184.16,184.63,12647.0,183.3718,183.9592,183.3718,183.8397,12647.0
2024-01-31 10:50:00,184.58,185.01,184.47,184.96,19299.0,183.79,184.2181,183.6804,184.1683,19299.0
2024-01-31 11:00:00,185.02,185.48,184.97,185.37,20030.0,184.2281,184.6861,184.1783,184.5766,20030.0
2024-01-31 11:10:00,185.34,185.58,185.2,185.52,20971.0,184.5467,184.7857,184.4073,184.7259,20971.0
2024-01-31 11:20:00,185.52,185.64,185.16,185.49,13396.0,184.7259,184.8454,184.3675,184.6961,13396.0
2024-01-31 11:30:00,185.57,185.64,185.31,185.62,12890.0,184.7757,184.8454,184.5168,184.8255,12890.0
2024-01-31 11:40:00,185.59,185.94,185.46,185.72,10485.0,184.7956,185.1441,184.6662,184.9251,10485.0
2024-01-31 11:50:00,185.73,185.91,185.55,185.85,4694.0,184.935,185.1143,184.7558,185.0545,4694.0
2024-01-31 12:00:00,185.83,186.23,185.77,186.21,8905.0,185.0346,185.4329,184.9749,185.413,8905.0
2024-01-31 12:10:00,186.21,186.23,185.81,185.81,12713.0,185.413,185.4329,185.0147,185.0147,12713.0
2024-01-31 12:20:00,185.77,186.12,185.77,186.09,6349.0,184.9749,185.3234,184.9749,185.2935,6349.0
2024-01-31 12:30:00,186.12,186.12,185.67,185.86,13872.0,185.3234,185.3234,184.8753,185.0645,13872.0
2024-01-31 12:40:00,185.83,186.16,185.73,185.82,7307.0,185.0346,185.3632,184.935,185.0247,7307.0
2024-01-31 12:50:00,185.94,186.18,185.92,186.18,4977.0,185.1441,185.3831,185.1242,185.3831,4977.0
2024-01-31 13:00:00,186.19,186.58,186.17,186.5,6911.0,185.3931,185.7814,185.3732,185.7017,6911.0
2024-01-31 13:10:00,186.58,186.78,186.45,186.7,7314.0,185.7814,185.9805,185.652,185.9009,7314.0
2024-01-31 13:20:00,186.73,186.73,186.31,186.38,10398.0,185.9308,185.9308,185.5126,185.5823,10398.0
2024-01-31 13:30:00,186.37,186.49,186.26,186.26,6862.0,185.5723,185.6918,185.4628,185.4628,6862.0
2024-01-31 13:40:00,186.34,186.6,186.34,186.59,5827.0,185.5424,185.8013,185.5424,185.7914,5827.0
2024-01-31 13:50:00,186.52,186.61,186.44,186.51,4400.0,185.7217,185.8113,185.642,185.7117,4400.0
2024-01-31 14:00:00,186.66,186.7,185.53,186.03,17761.0,185.8611,185.9009,184.7359,185.2338,17761.0
2024-01-31 14:10:00,186.17,186.49,185.91,185.93,10427.0,185.3732,185.6918,185.1143,185.1342,10427.0
2024-01-31 14:20:00,186.02,186.22,185.79,186.09,7016.0,185.2238,185.4229,184.9948,185.2935,7016.0
2024-01-31 14:30:00,186.03,187.58,185.73,187.43,33465.0,185.2338,186.7771,184.935,186.6278,33465.0
2024-01-31 14:40:00,187.56,188.7,187.46,187.71,45622.0,186.7572,187.8923,186.6576,186.9066,45622.0
2024-01-31 14:50:00,187.57,187.67,186.92,187.05,17666.0,186.7672,186.8667,186.1199,186.2494,17666.0
2024-01-31 15:00:00,187.13,187.22,185.08,186.05,45150.0,186.329,186.4187,184.2878,185.2537,45150.0
2024-01-31 15:10:00,186.16,186.33,185.51,185.94,24546.0,185.3632,185.5325,184.716,185.1441,24546.0
2024-01-31 15:20:00,185.9,186.79,185.75,186.28,25895.0,185.1043,185.9905,184.955,185.4827,25895.0
2024-01-31 15:30:00,186.2,186.33,185.5,185.9,26200.0,185.403,185.5325,184.706,185.1043,26200.0
2024-01-31 15:40:00,185.81,186.02,185.69,185.89,19016.0,185.0147,185.2238,184.8952,185.0944,19016.0
2024-01-31 15:50:00,185.91,186.13,185.6,185.84,87388.0,185.1143,185.3333,184.8056,185.0446,87388.0
2024-02-01 09:30:00,186.58,186.74,185.95,186.27,24971.0,185.7814,185.9407,185.1541,185.4727,24971.0
2024-02-01 09:40:00,186.12,186.56,186.02,186.2,16173.0,185.3234,185.7615,185.2238,185.403,16173.0
2024-02-01 09:50:00,186.13,186.35,185.48,185.71,16861.0,185.3333,185.5524,184.6861,184.9151,16861.0
2024-02-01 10:00:00,185.72,186.3,185.05,186.3,25468.0,184.9251,185.5026,184.2579,185.5026,25468.0
2024-02-01 10:10:00,186.34,186.4,185.97,185.97,7982.0,185.5424,185.6022,185.174,185.174,7982.0
2024-02-01 10:20:00,185.94,186.49,185.74,186.49,10897.0,185.1441,185.6918,184.945,185.6918,10897.0
2024-02-01 10:30:00,186.54,186.61,186.32,186.37,12961.0,185.7416,185.8113,185.5225,185.5723,12961.0
2024-02-01 10:40:00,186.37,186.43,185.93,186.0,4802.0,185.5723,185.632,185.1342,185.2039,4802.0
2024-02-01 10:50:00,185.99,185.99,185.2,185.23,16246.0,185.1939,185.1939,184.4073,184.4372,16246.0
2024-02-01 11:00:00,185.22,185.5,185.15,185.47,8188.0,184.4272,184.706,184.3575,184.6761,8188.0
2024-02-01 11:10:00,185.49,185.75,185.3,185.55,10096.0,184.6961,184.955,184.5069,184.7558,10096.0
2024-02-01 11:20:00,185.44,185.8,185.31,185.34,15852.0,184.6463,185.0047,184.5168,184.5467,15852.0
2024-02-01 11:30:00,185.32,185.68,185.23,185.68,5195.0,184.5268,184.8853,184.4372,184.8853,5195.0
2024-02-01 11:40:00,185.75,185.86,185.67,185.75,6591.0,184.955,185.0645,184.8753,184.955,6591.0
2024-02-01 11:50:00,185.83,186.05,185.83,185.98,6276.0,185.0346,185.2537,185.0346,185.184,6276.0
2024-02-01 12:00:00,186.01,186.9,186.01,186.9,8374.0,185.2138,186.1,185.2138,186.1,8374.0
2024-02-01 12:10:00,186.93,187.03,186.69,186.69,14566.0,186.1299,186.2295,185.8909,185.8909,14566.0
2024-02-01 12:20:00,186.62,186.7,186.47,186.47,4500.0,185.8212,185.9009,185.6719,185.6719,4500.0
2024-02-01 12:30:00,186.45,186.58,186.4,186.45,7479.0,185.652,185.7814,185.6022,185.652,7479.0
2024-02-01 12:40:00,186.49,186.98,186.35,186.95,6265.0,185.6918,186.1797,185.5524,186.1498,6265.0
2024-02-01 12:50:00,186.96,187.13,186.62,186.69,14016.0,186.1598,186.329,185.8212,185.8909,14016.0
2024-02-01 13:00:00,186.66,186.66,186.13,186.23,3800.0,185.8611,185.8611,185.3333,185.4329,3800.0
2024-02-01 13:10:00,186.4,186.73,186.4,186.7,3931.0,185.6022,185.9308,185.6022,185.9009,3931.0
2024-02-01 13:20:00,186.69,187.01,186.69,186.89,4067.0,185.8909,186.2096,185.8909,186.0901,4067.0
2024-02-01 13:30:00,186.91,187.37,186.67,186.92,10108.0,186.11,186.568,185.871,186.1199,10108.0
2024-02-01 13:40:00,186.84,187.21,186.66,187.11,11727.0,186.0403,186.4087,185.8611,186.3091,11727.0
2024-02-01 13:50:00,187.14,187.42,187.11,187.15,5700.0,186.339,186.6178,186.3091,186.349,5700.0
2024-02-01 14:00:00,187.22,187.38,187.13,187.38,5955.0,186.4187,186.578,186.329,186.578,5955.0
2024-02-01 14:10:00,187.47,187.5,187.08,187.26,7671.0,186.6676,186.6975,186.2793,186.4585,7671.0
2024-02-01 14:20:00,187.35,187.35,187.15,187.2,8000.0,186.5481,186.5481,186.349,186.3987,8000.0
2024-02-01 14:30:00,187.22,187.26,187.01,187.22,5260.0,186.4187,186.4585,186.2096,186.4187,5260.0
2024-02-01 14:40:00,187.21,187.57,187.13,187.4,11481.0,186.4087,186.7672,186.329,186.5979,11481.0
2024-02-01 14:50:00,187.48,187.61,187.39,187.55,9455.0,186.6775,186.807,186.5879,186.7472,9455.0
2024-02-01 15:00:00,187.56,187.97,187.51,187.75,53780.0,186.7572,187.1654,186.7074,186.9464,53780.0
2024-02-01 15:10:00,187.75,187.79,187.53,187.73,8700.0,186.9464,186.9862,186.7273,186.9265,8700.0
2024-02-01 15:20:00,187.78,187.9,187.71,187.86,8334.0,186.9763,187.0957,186.9066,187.0559,8334.0
2024-02-01 15:30:00,187.84,188.1,187.84,188.01,15947.0,187.036,187.2949,187.036,187.2053,15947.0
2024-02-01 15:40:00,188.05,188.09,187.59,187.62,22627.0,187.2451,187.2849,186.7871,186.8169,22627.0
2024-02-01 15:50:00,187.64,187.71,187.41,187.59,56827.0,186.8369,186.9066,186.6078,186.7871,56827.0
2024-02-02 09:30:00,187.93,189.19,187.88,188.98,15107.0,187.1256,188.3802,187.0758,188.1711,15107.0
2024-02-02 09:40:00,189.08,190.26,189.0,189.98,24128.0,188.2707,189.4456,188.191,189.1668,24128.0
2024-02-02 09:50:00,189.9,190.5,189.66,190.14,17558.0,189.0872,189.6846,188.8482,189.3262,17558.0
2024-02-02 10:00:00,190.27,190.54,189.29,189.51,23393.0,189.4556,189.7244,188.4798,188.6989,23393.0
2024-02-02 10:10:00,189.42,189.88,189.19,189.61,24690.0,188.6092,189.0673,188.3802,188.7984,24690.0
2024-02-02 10:20:00,189.73,190.0,189.33,189.35,24876.0,188.9179,189.1868,188.5196,188.5395,24876.0
2024-02-02 10:30:00,189.37,189.78,188.85,189.78,12854.0,188.5595,188.9677,188.0417,188.9677,12854.0
2024-02-02 10:40:00,189.89,190.24,189.84,190.01,13023.0,189.0772,189.4257,189.0274,189.1967,13023.0
2024-02-02 10:50:00,190.01,190.02,189.5,189.5,7610.0,189.1967,189.2067,188.6889,188.6889,7610.0
2024-02-02 11:00:00,189.56,189.63,189.16,189.35,14818.0,188.7486,188.8183,188.3504,188.5395,14818.0
2024-02-02 11:10:00,189.48,189.74,189.42,189.63,7181.0,188.669,188.9279,188.6092,188.8183,7181.0
2024-02-02 11:20:00,189.6,190.09,189.55,190.08,13193.0,188.7885,189.2764,188.7387,189.2664,13193.0
2024-02-02 11:30:00,190.1,190.37,190.1,190.37,14628.0,189.2863,189.5552,189.2863,189.5552,14628.0
2024-02-02 11:40:00,190.39,190.56,190.32,190.44,20736.0,189.5751,189.7444,189.5054,189.6249,20736.0
2024-02-02 11:50:00,190.46,190.79,190.42,190.58,13016.0,189.6448,189.9734,189.605,189.7643,13016.0
2024-02-02 12:00:00,190.68,190.83,190.6,190.61,9258.0,189.8638,190.0132,189.7842,189.7941,9258.0
2024-02-02 12:10:00,190.57,191.1,190.57,191.1,5036.0,189.7543,190.2821,189.7543,190.2821,5036.0
2024-02-02 12:20:00,191.13,191.57,191.0,191.57,27518.0,190.3119,190.75,190.1825,190.75,27518.0
2024-02-02 12:30:00,191.59,191.72,191.4,191.53,8187.0,190.77,190.8994,190.5808,190.7102,8187.0
2024-02-02 12:40:00,191.54,191.54,190.36,190.8,35370.0,190.7202,190.7202,189.5452,189.9833,35370.0
2024-02-02 12:50:00,190.77,191.02,190.48,190.99,7401.0,189.9535,190.2024,189.6647,190.1725,7401.0
2024-02-02 13:00:00,191.03,191.4,190.95,190.99,7732.0,190.2124,190.5808,190.1327,190.1725,7732.0
2024-02-02 13:10:00,191.04,191.35,191.04,191.27,9717.0,190.2223,190.531,190.2223,190.4513,9717.0
2024-02-02 13:20:00,191.28,191.28,190.54,190.64,11343.0,190.4613,190.4613,189.7244,189.824,11343.0
2024-02-02 13:30:00,190.56,190.75,190.42,190.63,7467.0,189.7444,189.9335,189.605,189.8141,7467.0
2024-02-02 13:40:00,190.76,191.03,190.64,190.84,11469.0,189.9435,190.2124,189.824,190.0232,11469.0
2024-02-02 13:50:00,190.88,191.02,190.79,190.95,6938.0,190.063,190.2024,189.9734,190.1327,6938.0
2024-02-02 14:00:00,191.04,191.35,191.04,191.3,10929.0,190.2223,190.531,190.2223,190.4812,10929.0
2024-02-02 14:10:00,191.28,191.44,191.19,191.19,11030.0,190.4613,190.6206,190.3717,190.3717,11030.0
2024-02-02 14:20:00,191.24,191.26,191.0,191.09,10925.0,190.4215,190.4414,190.1825,190.2721,10925.0
2024-02-02 14:30:00,191.07,191.33,190.94,191.2,12336.0,190.2522,190.5111,190.1227,190.3816,12336.0
2024-02-02 14:40:00,191.22,191.39,191.19,191.28,12225.0,190.4015,190.5708,190.3717,190.4613,12225.0
2024-02-02 14:50:00,191.28,191.28,190.88,191.22,10347.0,190.4613,190.4613,190.063,190.4015,10347.0
2024-02-02 15:00:00,191.26,191.42,191.08,191.41,6962.0,190.4414,190.6007,190.2621,190.5907,6962.0
2024-02-02 15:10:00,191.33,191.47,191.16,191.21,11617.0,190.5111,190.6505,190.3418,190.3916,11617.0
2024-02-02 15:20:00,191.22,191.41,191.01,191.41,14205.0,190.4015,190.5907,190.1924,190.5907,14205.0
2024-02-02 15:30:00,191.4,191.41,190.99,191.22,17101.0,190.5808,190.5907,190.1725,190.4015,17101.0
2024-02-02 15:40:00,191.23,191.37,191.12,191.29,46738.0,190.4115,190.5509,190.302,190.4712,46738.0
2024-02-02 15:50:00,191.26,191.64,191.17,191.23,91061.0,190.4414,190.8197,190.3518,190.4115,91061.0
2024-02-05 09:30:00,193.63,194.72,192.96,194.13,43146.0,192.8012,193.8866,192.1341,193.2991,43146.0
2024-02-05 09:40:00,194.09,194.63,193.81,193.96,23317.0,193.2593,193.7969,192.9805,193.1298,23317.0
2024-02-05 09:50:00,193.9,194.84,193.59,194.84,21752.0,193.0701,194.006,192.7614,194.006,21752.0
2024-02-05 10:00:00,194.61,194.74,193.44,193.61,29453.0,193.777,193.9065,192.612,192.7813,29453.0
2024-02-05 10:10:00,193.73,193.76,192.19,192.41,12674.0,192.9008,192.9307,191.3674,191.5864,12674.0
2024-02-05 10:20:00,192.34,192.87,192.15,192.74,10819.0,191.5167,192.0445,191.3276,191.915,10819.0
2024-02-05 10:30:00,192.74,193.0,192.57,192.57,15774.0,191.915,192.1739,191.7458,191.7458,15774.0
2024-02-05 10:40:00,192.58,192.58,191.45,192.22,35351.0,191.7557,191.7557,190.6306,191.3973,35351.0
2024-02-05 10:50:00,192.28,192.44,192.04,192.38,10175.0,191.457,191.6163,191.218,191.5566,10175.0
2024-02-05 11:00:00,192.34,192.87,192.24,192.86,3100.0,191.5167,192.0445,191.4172,192.0345,3100.0
2024-02-05 11:10:00,192.77,193.0,192.61,193.0,5681.0,191.9449,192.1739,191.7856,192.1739,5681.0
2024-02-05 11:20:00,193.04,193.04,192.79,192.89,5190.0,192.2137,192.2137,191.9648,192.0644,5190.0
2024-02-05 11:30:00,192.95,193.47,192.94,193.36,5533.0,192.1241,192.6419,192.1142,192.5324,5533.0
2024-02-05 11:40:00,193.31,193.41,192.97,193.37,7875.0,192.4826,192.5822,192.144,192.5423,7875.0
2024-02-05 11:50:00,193.31,193.73,193.22,193.67,4270.0,192.4826,192.9008,192.393,192.8411,4270.0
2024-02-05 12:00:00,193.65,193.94,193.64,193.94,7706.0,192.8211,193.1099,192.8112,193.1099,7706.0
2024-02-05 12:10:00,193.86,194.17,193.83,194.06,8493.0,193.0302,193.3389,193.0004,193.2294,8493.0
2024-02-05 12:20:00,194.11,194.14,193.91,194.08,9637.0,193.2792,193.309,193.08,193.2493,9637.0
2024-02-05 12:30:00,194.09,194.57,194.07,194.57,11757.0,193.2593,193.7372,193.2393,193.7372,11757.0
2024-02-05 12:40:00,194.59,194.71,194.41,194.58,12262.0,193.7571,193.8766,193.5779,193.7472,12262.0
2024-02-05 12:50:00,194.58,194.61,194.17,194.2,7109.0,193.7472,193.777,193.3389,193.3688,7109.0
2024-02-05 13:00:00,194.2,194.57,193.96,194.57,9246.0,193.3688,193.7372,193.1298,193.7372,9246.0
2024-02-05 13:10:00,194.59,194.88,194.58,194.75,5630.0,193.7571,194.0459,193.7472,193.9164,5630.0
2024-02-05 13:20:00,194.77,194.77,194.37,194.59,7597.0,193.9363,193.9363,193.5381,193.7571,7597.0
2024-02-05 13:30:00,194.5,194.62,194.43,194.51,4097.0,193.6675,193.787,193.5978,193.6775,4097.0
2024-02-05 13:40:00,194.55,194.69,194.36,194.69,4220.0,193.7173,193.8567,193.5281,193.8567,4220.0
2024-02-05 13:50:00,194.53,194.68,194.38,194.66,5773.0,193.6974,193.8467,193.548,193.8268,5773.0
2024-02-05 14:00:00,194.61,194.81,194.44,194.81,4691.0,193.777,193.9762,193.6078,193.9762,4691.0
2024-02-05 14:10:00,194.78,194.94,194.52,194.61,13584.0,193.9463,194.1056,193.6874,193.777,13584.0
2024-02-05 14:20:00,194.6,194.96,194.56,194.9,9197.0,193.7671,194.1255,193.7272,194.0658,9197.0
2024-02-05 14:30:00,194.93,195.35,194.88,195.33,21265.0,194.0957,194.5139,194.0459,194.4939,21265.0
2024-02-05 14:40:00,195.35,195.7,195.31,195.65,12603.0,194.5139,194.8624,194.474,194.8126,12603.0
2024-02-05 14:50:00,195.6,195.6,195.25,195.29,6814.0,194.7628,194.7628,194.4143,194.4541,6814.0
2024-02-05 15:00:00,195.21,195.21,194.55,194.58,10962.0,194.3745,194.3745,193.7173,193.7472,10962.0
2024-02-05 15:10:00,194.59,194.7,193.99,194.33,13599.0,193.7571,193.8666,193.1597,193.4982,13599.0
2024-02-05 15:20:00,194.25,194.68,194.17,194.59,9799.0,193.4186,193.8467,193.3389,193.7571,9799.0
2024-02-05 15:30:00,194.66,194.79,194.49,194.54,18785.0,193.8268,193.9563,193.6575,193.7073,18785.0
2024-02-05 15:40:00,194.55,194.88,194.54,194.8,15485.0,193.7173,194.0459,193.7073,193.9662,15485.0
2024-02-05 15:50:00,194.83,195.3,194.83,194.99,84692.0,193.9961,194.4641,193.9961,194.1554,84692.0
2024-02-06 09:30:00,195.85,195.85,194.24,194.45,18051.0,195.0117,195.0117,193.4086,193.6177,18051.0
2024-02-06 09:40:00,194.55,194.59,192.89,193.42,29550.0,193.7173,193.7571,192.0644,192.5921,29550.0
2024-02-06 09:50:00,193.46,193.47,192.87,193.1,8225.0,192.632,192.6419,192.0445,192.2735,8225.0
2024-02-06 10:00:00,193.08,193.12,192.33,192.5,18490.0,192.2536,192.2934,191.5068,191.6761,18490.0
2024-02-06 10:10:00,192.53,193.05,192.22,193.01,25655.0,191.7059,192.2237,191.3973,192.1839,25655.0
2024-02-06 10:20:00,193.06,193.13,192.01,192.51,20313.0,192.2337,192.3034,191.1882,191.686,20313.0
2024-02-06 10:30:00,192.6,193.28,192.6,193.08,6654.0,191.7756,192.4527,191.7756,192.2536,6654.0
2024-02-06 10:40:00,193.05,193.12,192.45,192.45,6808.0,192.2237,192.2934,191.6263,191.6263,6808.0
2024-02-06 10:50:00,192.51,192.77,192.32,192.65,7534.0,191.686,191.9449,191.4968,191.8254,7534.0
2024-02-06 11:00:00,192.61,192.84,192.45,192.62,2633.0,191.7856,192.0146,191.6263,191.7955,2633.0
2024-02-06 11:10:00,192.66,192.66,192.19,192.51,4461.0,191.8354,191.8354,191.3674,191.686,4461.0
2024-02-06 11:20:00,192.52,192.63,192.37,192.62,2499.0,191.696,191.8055,191.5466,191.7955,2499.0
2024-02-06 11:30:00,192.65,192.73,192.35,192.35,3673.0,191.8254,191.9051,191.5267,191.5267,3673.0
2024-02-06 11:40:00,192.14,192.16,191.27,191.36,13173.0,191.3176,191.3375,190.4513,190.5409,13173.0
2024-02-06 11:50:00,191.29,191.41,191.01,191.29,39120.0,190.4712,190.5907,190.1924,190.4712,39120.0
2024-02-06 12:00:00,191.29,191.34,190.75,190.86,15216.0,190.4712,190.521,189.9335,190.0431,15216.0
2024-02-06 12:10:00,190.91,190.95,190.32,190.47,15656.0,190.0929,190.1327,189.5054,189.6547,15656.0
2024-02-06 12:20:00,190.31,191.03,190.17,191.03,13040.0,189.4954,190.2124,189.356,190.2124,13040.0
2024-02-06 12:30:00,191.06,191.24,190.7,191.24,8049.0,190.2422,190.4215,189.8838,190.4215,8049.0
2024-02-06 12:40:00,191.25,191.48,190.93,190.97,5001.0,190.4314,190.6604,190.1128,190.1526,5001.0
2024-02-06 12:50:00,190.95,191.2,190.7,190.71,2913.0,190.1327,190.3816,189.8838,189.8937,2913.0
2024-02-06 13:00:00,190.66,191.09,190.66,190.97,7430.0,189.8439,190.2721,189.8439,190.1526,7430.0
2024-02-06 13:10:00,190.75,190.96,190.62,190.75,5670.0,189.9335,190.1427,189.8041,189.9335,5670.0
2024-02-06 13:20:00,190.76,191.18,190.76,191.18,2242.0,189.9435,190.3617,189.9435,190.3617,2242.0
2024-02-06 13:30:00,191.2,191.8,191.16,191.78,3264.0,190.3816,190.9791,190.3418,190.9591,3264.0
2024-02-06 13:40:00,191.82,191.86,191.48,191.6,5163.0,190.999,191.0388,190.6604,190.7799,5163.0
2024-02-06 13:50:00,191.66,191.86,191.55,191.86,3050.0,190.8397,191.0388,190.7301,191.0388,3050.0
2024-02-06 14:00:00,191.98,192.0,191.29,191.29,9761.0,191.1583,191.1782,190.4712,190.4712,9761.0
2024-02-06 14:10:00,191.29,191.29,190.9,191.14,7216.0,190.4712,190.4712,190.0829,190.3219,7216.0
2024-02-06 14:20:00,191.11,191.56,191.11,191.56,3542.0,190.292,190.7401,190.292,190.7401,3542.0
2024-02-06 14:30:00,191.71,191.93,191.71,191.78,2488.0,190.8894,191.1085,190.8894,190.9591,2488.0
2024-02-06 14:40:00,191.73,192.38,191.73,192.36,17245.0,190.9094,191.5566,190.9094,191.5367,17245.0
2024-02-06 14:50:00,192.36,192.59,192.11,192.59,11165.0,191.5367,191.7657,191.2877,191.7657,11165.0
2024-02-06 15:00:00,192.62,192.92,192.6,192.68,16359.0,191.7955,192.0943,191.7756,191.8553,16359.0
2024-02-06 15:10:00,192.63,192.9,192.56,192.87,14558.0,191.8055,192.0743,191.7358,192.0445,14558.0
2024-02-06 15:20:00,192.89,193.05,192.66,192.73,10014.0,192.0644,192.2237,191.8354,191.9051,10014.0
2024-02-06 15:30:00,192.68,192.68,191.75,191.76,21396.0,191.8553,191.8553,190.9293,190.9392,21396.0
2024-02-06 15:40:00,191.75,192.41,191.75,192.4,20776.0,190.9293,191.5864,190.9293,191.5765,20776.0
2024-02-06 15:50:00,192.41,192.81,192.36,192.77,88528.0,191.5864,191.9847,191.5367,191.9449,88528.0
2024-02-07 09:30:00,193.7,193.96,192.55,192.63,19126.0,192.8709,193.1298,191.7258,191.8055,19126.0
2024-02-07 09:40:00,192.47,193.82,192.47,193.82,8584.0,191.6462,192.9904,191.6462,192.9904,8584.0
2024-02-07 09:50:00,193.86,194.16,193.44,193.84,8720.0,193.0302,193.329,192.612,193.0103,8720.0
2024-02-07 10:00:00,194.02,194.29,193.69,194.22,17933.0,193.1896,193.4584,192.861,193.3887,17933.0
2024-02-07 10:10:00,194.22,195.21,194.22,194.81,119442.0,193.3887,194.3745,193.3887,193.9762,119442.0
2024-02-07 10:20:00,194.85,195.88,194.72,195.88,20450.0,194.016,195.0416,193.8866,195.0416,20450.0
2024-02-07 10:30:00,195.88,195.92,195.44,195.55,17768.0,195.0416,195.0814,194.6035,194.713,17768.0
2024-02-07 10:40:00,195.64,196.27,195.44,196.03,17696.0,194.8026,195.4299,194.6035,195.1909,17696.0
2024-02-07 10:50:00,196.05,196.3,195.18,195.19,23536.0,195.2109,195.4598,194.3446,194.3545,23536.0
2024-02-07 11:00:00,195.26,195.33,194.83,195.21,11515.0,194.4242,194.4939,193.9961,194.3745,11515.0
2024-02-07 11:10:00,195.38,195.48,195.18,195.22,4311.0,194.5437,194.6433,194.3446,194.3844,4311.0
2024-02-07 11:20:00,195.2,195.23,194.96,195.15,6051.0,194.3645,194.3944,194.1255,194.3147,6051.0
2024-02-07 11:30:00,195.14,195.16,194.76,194.99,7570.0,194.3048,194.3247,193.9264,194.1554,7570.0
2024-02-07 11:40:00,194.95,195.37,194.95,195.21,6115.0,194.1156,194.5338,194.1156,194.3745,6115.0
2024-02-07 11:50:00,195.32,195.59,195.27,195.51,8237.0,194.484,194.7528,194.4342,194.6732,8237.0
2024-02-07 12:00:00,195.56,195.77,195.46,195.68,7264.0,194.723,194.9321,194.6234,194.8424,7264.0
2024-02-07 12:10:00,195.69,195.69,195.31,195.58,5397.0,194.8524,194.8524,194.474,194.7429,5397.0
2024-02-07 12:20:00,195.54,195.55,195.09,195.1,4086.0,194.703,194.713,194.255,194.2649,4086.0
2024-02-07 12:30:00,195.06,195.07,194.68,194.86,6356.0,194.2251,194.2351,193.8467,194.026,6356.0
2024-02-07 12:40:00,194.85,195.14,194.64,195.02,5698.0,194.016,194.3048,193.8069,194.1853,5698.0
2024-02-07 12:50:00,195.11,195.29,195.07,195.29,3815.0,194.2749,194.4541,194.2351,194.4541,3815.0
2024-02-07 13:00:00,195.28,195.61,194.93,195.32,8173.0,194.4442,194.7727,194.0957,194.484,8173.0
2024-02-07 13:10:00,195.36,195.56,195.32,195.56,4594.0,194.5238,194.723,194.484,194.723,4594.0
2024-02-07 13:20:00,195.6,195.81,195.48,195.81,3290.0,194.7628,194.9719,194.6433,194.9719,3290.0
2024-02-07 13:30:00,195.83,195.94,195.67,195.79,3160.0,194.9918,195.1013,194.8325,194.952,3160.0
2024-02-07 13:40:00,195.86,195.86,195.62,195.81,4550.0,195.0217,195.0217,194.7827,194.9719,4550.0
2024-02-07 13:50:00,195.85,196.06,195.85,196.04,2599.0,195.0117,195.2208,195.0117,195.2009,2599.0
2024-02-07 14:00:00,196.06,196.08,195.77,195.99,2962.0,195.2208,195.2407,194.9321,195.1511,2962.0
2024-02-07 14:10:00,195.97,196.07,195.88,196.03,2528.0,195.1312,195.2308,195.0416,195.1909,2528.0
2024-02-07 14:20:00,195.94,196.14,195.93,195.95,3917.0,195.1013,195.3005,195.0914,195.1113,3917.0
2024-02-07 14:30:00,195.94,196.02,195.78,195.95,6998.0,195.1013,195.181,194.942,195.1113,6998.0
2024-02-07 14:40:00,196.0,196.32,195.86,196.32,5254.0,195.1611,195.4797,195.0217,195.4797,5254.0
2024-02-07 14:50:00,196.3,196.51,196.28,196.47,8325.0,195.4598,195.6689,195.4399,195.6291,8325.0
2024-02-07 15:00:00,196.41,196.57,196.24,196.39,5581.0,195.5693,195.7286,195.4001,195.5494,5581.0
2024-02-07 15:10:00,196.39,196.65,196.39,196.59,13400.0,195.5494,195.8083,195.5494,195.7486,13400.0
2024-02-07 15:20:00,196.58,196.71,196.41,196.69,8681.0,195.7386,195.868,195.5693,195.8481,8681.0
2024-02-07 15:30:00,196.73,196.77,196.41,196.68,18845.0,195.888,195.9278,195.5693,195.8382,18845.0
2024-02-07 15:40:00,196.72,196.73,196.41,196.41,27973.0,195.878,195.888,195.5693,195.5693,27973.0
2024-02-07 15:50:00,196.41,196.68,196.35,196.66,79066.0,195.5693,195.8382,195.5096,195.8183,79066.0
2024-02-08 09:30:00,197.52,198.67,197.17,198.17,27800.0,196.6746,197.8197,196.3261,197.3218,27800.0
2024-02-08 09:40:00,198.15,198.2,196.86,197.47,19485.0,197.3019,197.3517,196.0174,196.6248,19485.0
2024-02-08 09:50:00,197.56,198.56,197.44,198.56,17420.0,196.7144,197.7101,196.5949,197.7101,17420.0
2024-02-08 10:00:00,198.57,198.99,198.27,198.4,23688.0,197.7201,198.1383,197.4214,197.5508,23688.0
2024-02-08 10:10:00,198.47,198.8,198.12,198.75,29486.0,197.6205,197.9491,197.272,197.8993,29486.0
2024-02-08 10:20:00,198.66,198.66,198.18,198.52,31826.0,197.8097,197.8097,197.3317,197.6703,31826.0
2024-02-08 10:30:00,198.51,199.26,198.27,199.07,22036.0,197.6603,198.4071,197.4214,198.2179,22036.0
2024-02-08 10:40:00,199.12,200.0,199.0,199.98,49078.0,198.2677,199.144,198.1482,199.124,49078.0
2024-02-08 10:50:00,199.93,200.3,199.8,200.04,11740.0,199.0743,199.4427,198.9448,199.1838,11740.0
2024-02-08 11:00:00,200.03,200.17,199.9,199.95,18995.0,199.1738,199.3132,199.0444,199.0942,18995.0
2024-02-08 11:10:00,199.95,200.41,199.94,200.39,30593.0,199.0942,199.5522,199.0842,199.5323,30593.0
2024-02-08 11:20:00,200.4,200.64,199.76,199.78,24879.0,199.5422,199.7812,198.905,198.9249,24879.0
2024-02-08 11:30:00,199.71,199.93,199.6,199.93,15276.0,198.8552,199.0743,198.7457,199.0743,15276.0
2024-02-08 11:40:00,199.87,199.96,199.67,199.71,18816.0,199.0145,199.1041,198.8154,198.8552,18816.0
2024-02-08 11:50:00,199.75,200.05,199.75,199.99,5488.0,198.895,199.1937,198.895,199.134,5488.0
2024-02-08 12:00:00,199.98,199.99,199.6,199.75,8078.0,199.124,199.134,198.7457,198.895,8078.0
2024-02-08 12:10:00,199.75,200.27,199.75,200.27,6715.0,198.895,199.4128,198.895,199.4128,6715.0
2024-02-08 12:20:00,200.15,200.27,199.94,200.27,6867.0,199.2933,199.4128,199.0842,199.4128,6867.0
2024-02-08 12:30:00,200.16,200.25,200.07,200.2,7132.0,199.3033,199.3929,199.2137,199.3431,7132.0
2024-02-08 12:40:00,200.21,200.21,199.77,199.96,15907.0,199.3531,199.3531,198.9149,199.1041,15907.0
2024-02-08 12:50:00,199.96,200.03,199.65,199.78,6904.0,199.1041,199.1738,198.7955,198.9249,6904.0
2024-02-08 13:00:00,199.9,200.36,199.85,200.19,12208.0,199.0444,199.5024,198.9946,199.3331,12208.0
2024-02-08 13:10:00,200.2,200.22,200.04,200.13,20775.0,199.3431,199.363,199.1838,199.2734,20775.0
2024-02-08 13:20:00,200.11,200.61,200.11,200.61,18199.0,199.2535,199.7513,199.2535,199.7513,18199.0
2024-02-08 13:30:00,200.64,200.76,200.57,200.71,19608.0,199.7812,199.9007,199.7115,199.8509,19608.0
2024-02-08 13:40:00,200.72,200.84,200.65,200.8,14264.0,199.8609,199.9804,199.7912,199.9405,14264.0
2024-02-08 13:50:00,200.76,200.77,200.35,200.53,10969.0,199.9007,199.9107,199.4925,199.6717,10969.0
2024-02-08 14:00:00,200.54,200.68,200.2,200.23,12326.0,199.6816,199.821,199.3431,199.373,12326.0
2024-02-08 14:10:00,200.25,200.47,200.25,200.44,13216.0,199.3929,199.6119,199.3929,199.5821,13216.0
2024-02-08 14:20:00,200.43,200.49,199.85,199.95,13799.0,199.5721,199.6319,198.9946,199.0942,13799.0
2024-02-08 14:30:00,199.76,199.97,199.23,199.39,7981.0,198.905,199.1141,198.3773,198.5366,7981.0
2024-02-08 14:40:00,199.34,199.81,199.31,199.79,8391.0,198.4868,198.9548,198.4569,198.9349,8391.0
2024-02-08 14:50:00,199.79,200.05,199.64,200.02,13685.0,198.9349,199.1937,198.7855,199.1639,13685.0
2024-02-08 15:00:00,200.01,200.09,199.89,199.94,9005.0,199.1539,199.2336,199.0344,199.0842,9005.0
2024-02-08 15:10:00,199.97,200.08,199.78,199.84,10364.0,199.1141,199.2236,198.9249,198.9846,10364.0
2024-02-08 15:20:00,199.87,200.1,199.84,200.01,14673.0,199.0145,199.2435,198.9846,199.1539,14673.0
2024-02-08 15:30:00,200.02,200.21,200.02,200.07,19372.0,199.1639,199.3531,199.1639,199.2137,19372.0
2024-02-08 15:40:00,200.09,200.15,199.4,199.4,23255.0,199.2336,199.2933,198.5465,198.5465,23255.0
2024-02-08 15:50:00,199.45,199.73,199.43,199.47,50628.0,198.5963,198.8751,198.5764,198.6162,50628.0
2024-02-09 09:30:00,201.0,201.66,199.97,200.25,22427.0,200.1397,200.7969,199.1141,199.3929,22427.0
2024-02-09 09:40:00,200.22,200.88,199.79,200.75,11106.0,199.363,200.0202,198.9349,199.8907,11106.0
2024-02-09 09:50:00,200.85,201.51,200.63,201.51,12198.0,199.9903,200.6475,199.7713,200.6475,12198.0
2024-02-09 10:00:00,201.52,201.86,201.21,201.82,27133.0,200.6575,200.996,200.3488,200.9562,27133.0
2024-02-09 10:10:00,201.88,202.19,201.52,202.02,11822.0,201.0159,201.3246,200.6575,201.1553,11822.0
2024-02-09 10:20:00,202.01,202.13,201.82,202.01,8059.0,201.1454,201.2648,200.9562,201.1454,8059.0
2024-02-09 10:30:00,201.87,202.45,201.87,202.24,10923.0,201.006,201.5835,201.006,201.3744,10923.0
2024-02-09 10:40:00,202.28,202.8,202.21,202.77,45147.0,201.4142,201.932,201.3445,201.9021,45147.0
2024-02-09 10:50:00,202.7,202.93,202.57,202.72,58490.0,201.8324,202.0614,201.703,201.8523,58490.0
2024-02-09 11:00:00,202.73,203.18,202.7,202.76,19809.0,201.8623,202.3103,201.8324,201.8921,19809.0
2024-02-09 11:10:00,202.76,202.85,202.22,202.54,9504.0,201.8921,201.9818,201.3545,201.6731,9504.0
2024-02-09 11:20:00,202.5,202.65,202.22,202.33,13908.0,201.6333,201.7826,201.3545,201.464,13908.0
2024-02-09 11:30:00,202.32,202.38,201.93,202.3,14078.0,201.454,201.5138,201.0657,201.4341,14078.0
2024-02-09 11:40:00,202.29,202.52,202.29,202.49,10082.0,201.4242,201.6532,201.4242,201.6233,10082.0
2024-02-09 11:50:00,202.49,202.69,202.48,202.62,16224.0,201.6233,201.8224,201.6133,201.7527,16224.0
2024-02-09 12:00:00,202.57,202.67,202.4,202.47,8049.0,201.703,201.8025,201.5337,201.6034,8049.0
2024-02-09 12:10:00,202.47,202.53,202.38,202.39,6768.0,201.6034,201.6631,201.5138,201.5237,6768.0
2024-02-09 12:20:00,202.4,202.64,202.38,202.64,6731.0,201.5337,201.7727,201.5138,201.7727,6731.0
2024-02-09 12:30:00,202.68,202.84,202.56,202.66,12523.0,201.8125,201.9718,201.693,201.7926,12523.0
2024-02-09 12:40:00,202.74,202.94,202.74,202.94,3954.0,201.8722,202.0714,201.8722,202.0714,3954.0
2024-02-09 12:50:00,202.96,203.21,202.95,203.14,6297.0,202.0913,202.3402,202.0813,202.2705,6297.0
2024-02-09 13:00:00,203.14,203.23,203.08,203.16,4447.0,202.2705,202.3601,202.2108,202.2904,4447.0
2024-02-09 13:10:00,203.18,203.33,203.13,203.13,5216.0,202.3103,202.4597,202.2606,202.2606,5216.0
2024-02-09 13:20:00,203.23,203.52,203.17,203.46,13600.0,202.3601,202.6489,202.3004,202.5891,13600.0
2024-02-09 13:30:00,203.46,203.81,203.41,203.77,23808.0,202.5891,202.9376,202.5394,202.8978,23808.0
2024-02-09 13:40:00,203.77,203.77,203.54,203.64,9973.0,202.8978,202.8978,202.6688,202.7684,9973.0
2024-02-09 13:50:00,203.64,203.71,203.5,203.64,7034.0,202.7684,202.8381,202.629,202.7684,7034.0
2024-02-09 14:00:00,203.61,203.67,203.42,203.42,14636.0,202.7385,202.7982,202.5493,202.5493,14636.0
2024-02-09 14:10:00,203.47,203.66,203.47,203.65,4944.0,202.5991,202.7883,202.5991,202.7783,4944.0
2024-02-09 14:20:00,203.67,203.97,203.64,203.97,4447.0,202.7982,203.097,202.7684,203.097,4447.0
2024-02-09 14:30:00,203.98,204.09,203.94,204.02,9601.0,203.1069,203.2165,203.0671,203.1468,9601.0
2024-02-09 14:40:00,204.03,204.19,203.94,203.96,9616.0,203.1567,203.316,203.0671,203.087,9616.0
2024-02-09 14:50:00,203.95,203.95,203.69,203.84,13553.0,203.0771,203.0771,202.8182,202.9675,13553.0
2024-02-09 15:00:00,203.8,203.8,203.27,203.39,20016.0,202.9277,202.9277,202.4,202.5194,20016.0
2024-02-09 15:10:00,203.42,203.75,203.42,203.75,12605.0,202.5493,202.8779,202.5493,202.8779,12605.0
2024-02-09 15:20:00,203.73,203.75,203.41,203.54,16543.0,202.858,202.8779,202.5394,202.6688,16543.0
2024-02-09 15:30:00,203.55,203.76,203.33,203.72,13966.0,202.6788,202.8879,202.4597,202.848,13966.0
2024-02-09 15:40:00,203.73,203.84,203.62,203.73,14496.0,202.858,202.9675,202.7485,202.858,14496.0
2024-02-09 15:50:00,203.69,203.97,203.69,203.84,58927.0,202.8182,203.097,202.8182,202.9675,58927.0
2024-02-12 09:30:00,204.2,205.31,203.66,204.48,26371.0,203.326,204.4312,202.7883,203.6048,26371.0
2024-02-12 09:40:00,204.39,204.68,203.67,203.69,23854.0,203.5152,203.8039,202.7982,202.8182,23854.0
2024-02-12 09:50:00,203.7,204.74,203.7,204.65,9503.0,202.8281,203.8637,202.8281,203.7741,9503.0
2024-02-12 10:00:00,204.6,204.64,204.03,204.47,17999.0,203.7243,203.7641,203.1567,203.5948,17999.0
2024-02-12 10:10:00,204.58,204.75,204.22,204.41,8009.0,203.7044,203.8736,203.3459,203.5351,8009.0
2024-02-12 10:20:00,204.41,205.15,204.37,205.04,7041.0,203.5351,204.2719,203.4953,204.1624,7041.0
2024-02-12 10:30:00,204.96,205.85,204.84,205.8,24120.0,204.0827,204.9689,203.9632,204.9191,24120.0
2024-02-12 10:40:00,205.85,205.89,205.65,205.78,16483.0,204.9689,205.0087,204.7698,204.8992,16483.0
2024-02-12 10:50:00,205.81,206.29,205.71,206.29,21616.0,204.9291,205.407,204.8295,205.407,21616.0
2024-02-12 11:00:00,206.24,206.35,206.02,206.14,16821.0,205.3572,205.4668,205.1382,205.2577,16821.0
2024-02-12 11:10:00,206.17,206.17,205.8,205.98,9636.0,205.2875,205.2875,204.9191,205.0984,9636.0
2024-02-12 11:20:00,206.01,206.53,205.89,206.34,16711.0,205.1282,205.646,205.0087,205.4568,16711.0
2024-02-12 11:30:00,206.36,207.11,206.27,206.78,21553.0,205.4767,206.2235,205.3871,205.8949,21553.0
2024-02-12 11:40:00,206.76,206.83,205.82,205.82,36209.0,205.875,205.9447,204.939,204.939,36209.0
2024-02-12 11:50:00,205.89,206.47,205.88,206.17,28436.0,205.0087,205.5863,204.9988,205.2875,28436.0
2024-02-12 12:00:00,206.2,206.39,205.83,206.26,24909.0,205.3174,205.5066,204.949,205.3772,24909.0
2024-02-12 12:10:00,206.32,206.46,205.9,205.9,8991.0,205.4369,205.5763,205.0187,205.0187,8991.0
2024-02-12 12:20:00,205.96,206.08,205.71,206.0,13499.0,205.0784,205.1979,204.8295,205.1183,13499.0
2024-02-12 12:30:00,206.01,206.28,206.01,206.2,6436.0,205.1282,205.3971,205.1282,205.3174,6436.0
2024-02-12 12:40:00,206.28,206.42,206.12,206.42,8841.0,205.3971,205.5365,205.2378,205.5365,8841.0
2024-02-12 12:50:00,206.39,206.4,206.11,206.38,7584.0,205.5066,205.5166,205.2278,205.4966,7584.0
2024-02-12 13:00:00,206.33,206.39,205.95,206.04,8985.0,205.4469,205.5066,205.0685,205.1581,8985.0
2024-02-12 13:10:00,206.08,206.38,205.94,205.95,7644.0,205.1979,205.4966,205.0585,205.0685,7644.0
2024-02-12 13:20:00,205.92,205.94,205.17,205.23,17118.0,205.0386,205.0585,204.2918,204.3516,17118.0
2024-02-12 13:30:00,205.13,205.13,203.55,203.84,37187.0,204.252,204.252,202.6788,202.9675,37187.0
2024-02-12 13:40:00,203.74,204.25,203.53,204.01,20575.0,202.8679,203.3758,202.6588,203.1368,20575.0
2024-02-12 13:50:00,204.09,204.36,203.79,204.32,6133.0,203.2165,203.4853,202.9177,203.4455,6133.0
2024-02-12 14:00:00,204.19,204.25,203.46,203.87,15454.0,203.316,203.3758,202.5891,202.9974,15454.0
2024-02-12 14:10:00,203.89,203.9,202.17,202.19,41797.0,203.0173,203.0273,201.3047,201.3246,41797.0
2024-02-12 14:20:00,202.16,203.0,202.0,202.9,41681.0,201.2947,202.1311,201.1354,202.0315,41681.0
2024-02-12 14:30:00,202.99,203.19,202.68,203.19,14250.0,202.1212,202.3203,201.8125,202.3203,14250.0
2024-02-12 14:40:00,203.22,203.52,203.16,203.36,7818.0,202.3502,202.6489,202.2904,202.4896,7818.0
2024-02-12 14:50:00,203.33,203.33,202.9,203.06,6678.0,202.4597,202.4597,202.0315,202.1909,6678.0
2024-02-12 15:00:00,203.05,203.84,203.05,203.78,9020.0,202.1809,202.9675,202.1809,202.9078,9020.0
2024-02-12 15:10:00,203.8,203.82,203.37,203.62,6750.0,202.9277,202.9476,202.4995,202.7485,6750.0
2024-02-12 15:20:00,203.62,203.8,203.43,203.47,6717.0,202.7485,202.9277,202.5593,202.5991,6717.0
2024-02-12 15:30:00,203.48,203.53,203.22,203.24,9797.0,202.6091,202.6588,202.3502,202.3701,9797.0
2024-02-12 15:40:00,203.22,203.36,203.06,203.08,11694.0,202.3502,202.4896,202.1909,202.2108,11694.0
2024-02-12 15:50:00,203.07,203.36,202.99,203.1,59102.0,202.2008,202.4896,202.1212,202.2307,59102.0
2024-02-13 09:30:00,197.07,198.85,196.46,198.74,71229.0,196.2265,197.9989,195.6191,197.8894,71229.0
2024-02-13 09:40:00,198.75,198.85,197.95,198.55,23729.0,197.8993,197.9989,197.1027,197.7002,23729.0
2024-02-13 09:50:00,198.62,198.82,198.1,198.21,15423.0,197.7699,197.969,197.2521,197.3616,15423.0
2024-02-13 10:00:00,198.27,198.53,197.68,197.93,43098.0,197.4214,197.6802,196.8339,197.0828,43098.0
2024-02-13 10:10:00,197.92,198.56,197.64,198.56,23908.0,197.0729,197.7101,196.7941,197.7101,23908.0
2024-02-13 10:20:00,198.64,199.93,198.63,199.93,13756.0,197.7898,199.0743,197.7798,199.0743,13756.0
2024-02-13 10:30:00,199.99,200.81,199.78,200.81,19996.0,199.134,199.9505,198.9249,199.9505,19996.0
2024-02-13 10:40:00,200.84,201.56,200.6,201.33,92854.0,199.9804,200.6973,199.7414,200.4683,92854.0
2024-02-13 10:50:00,201.38,201.44,200.21,200.21,30181.0,200.5181,200.5778,199.3531,199.3531,30181.0
2024-02-13 11:00:00,200.21,201.42,200.21,201.39,19325.0,199.3531,200.5579,199.3531,200.528,19325.0
2024-02-13 11:10:00,201.44,201.44,200.64,200.7,14292.0,200.5778,200.5778,199.7812,199.841,14292.0
2024-02-13 11:20:00,200.8,201.1,200.51,200.87,12985.0,199.9405,200.2392,199.6518,200.0102,12985.0
2024-02-13 11:30:00,200.87,200.87,200.34,200.66,23267.0,200.0102,200.0102,199.4825,199.8011,23267.0
2024-02-13 11:40:00,200.7,200.94,200.39,200.81,17609.0,199.841,200.0799,199.5323,199.9505,17609.0
2024-02-13 11:50:00,200.75,200.84,200.11,200.19,12499.0,199.8907,199.9804,199.2535,199.3331,12499.0
2024-02-13 12:00:00,200.17,200.21,199.56,199.74,28554.0,199.3132,199.3531,198.7058,198.8851,28554.0
2024-02-13 12:10:00,199.73,199.88,199.34,199.77,26975.0,198.8751,199.0245,198.4868,198.9149,26975.0
2024-02-13 12:20:00,199.77,199.89,199.33,199.38,14002.0,198.9149,199.0344,198.4768,198.5266,14002.0
2024-02-13 12:30:00,199.4,200.12,199.4,199.86,10567.0,198.5465,199.2634,198.5465,199.0046,10567.0
2024-02-13 12:40:00,199.88,199.96,199.44,199.44,11331.0,199.0245,199.1041,198.5864,198.5864,11331.0
2024-02-13 12:50:00,199.45,199.64,198.75,198.9,20190.0,198.5963,198.7855,197.8993,198.0487,20190.0
2024-02-13 13:00:00,198.87,199.14,198.71,199.11,16120.0,198.0188,198.2876,197.8595,198.2578,16120.0
2024-02-13 13:10:00,199.15,199.39,198.94,199.23,14136.0,198.2976,198.5366,198.0885,198.3773,14136.0
2024-02-13 13:20:00,199.22,199.4,199.05,199.26,8268.0,198.3673,198.5465,198.198,198.4071,8268.0
2024-02-13 13:30:00,199.25,199.31,199.06,199.3,9211.0,198.3972,198.4569,198.208,198.447,9211.0
2024-02-13 13:40:00,199.39,199.39,198.94,198.95,8073.0,198.5366,198.5366,198.0885,198.0985,8073.0
2024-02-13 13:50:00,198.93,199.12,198.8,199.12,7338.0,198.0785,198.2677,197.9491,198.2677,7338.0
2024-02-13 14:00:00,199.11,199.15,198.35,198.55,13175.0,198.2578,198.2976,197.501,197.7002,13175.0
2024-02-13 14:10:00,198.51,198.56,198.01,198.48,27578.0,197.6603,197.7101,197.1625,197.6305,27578.0
2024-02-13 14:20:00,198.47,198.57,198.13,198.51,14430.0,197.6205,197.7201,197.282,197.6603,14430.0
2024-02-13 14:30:00,198.45,199.01,198.45,198.99,12019.0,197.6006,198.1582,197.6006,198.1383,12019.0
2024-02-13 14:40:00,199.03,199.1,198.54,198.54,15846.0,198.1781,198.2478,197.6902,197.6902,15846.0
2024-02-13 14:50:00,198.62,198.62,198.0,198.04,16731.0,197.7699,197.7699,197.1525,197.1923,16731.0
2024-02-13 15:00:00,198.12,198.28,197.72,197.77,17573.0,197.272,197.4313,196.8737,196.9235,17573.0
2024-02-13 15:10:00,197.78,197.98,197.55,197.66,18152.0,196.9335,197.1326,196.7044,196.814,18152.0
2024-02-13 15:20:00,197.64,197.85,197.23,197.85,20653.0,196.7941,197.0032,196.3858,197.0032,20653.0
2024-02-13 15:30:00,197.79,198.15,197.68,198.12,24648.0,196.9434,197.3019,196.8339,197.272,24648.0
2024-02-13 15:40:00,198.08,199.03,198.08,198.95,20830.0,197.2322,198.1781,197.2322,198.0985,20830.0
2024-02-13 15:50:00,198.95,199.28,198.44,199.22,98641.0,198.0985,198.427,197.5906,198.3673,98641.0
2024-02-14 09:30:00,202.0,202.9,201.66,201.66,35634.0,201.1354,202.0315,200.7969,200.7969,35634.0
2024-02-14 09:40:00,201.64,202.58,201.58,202.51,18471.0,200.7769,201.7129,200.7172,201.6432,18471.0
2024-02-14 09:50:00,202.54,203.26,202.09,203.26,9596.0,201.6731,202.39,201.225,202.39,9596.0
2024-02-14 10:00:00,203.39,203.9,203.15,203.45,29401.0,202.5194,203.0273,202.2805,202.5792,29401.0
2024-02-14 10:10:00,203.58,203.73,203.11,203.61,9759.0,202.7086,202.858,202.2406,202.7385,9759.0
2024-02-14 10:20:00,203.58,203.69,203.28,203.62,9073.0,202.7086,202.8182,202.4099,202.7485,9073.0
2024-02-14 10:30:00,203.65,203.7,202.9,202.98,9747.0,202.7783,202.8281,202.0315,202.1112,9747.0
2024-02-14 10:40:00,202.99,203.04,202.5,202.8,15825.0,202.1212,202.1709,201.6333,201.932,15825.0
2024-02-14 10:50:00,202.82,202.85,201.67,201.67,21953.0,201.9519,201.9818,200.8068,200.8068,21953.0
2024-02-14 11:00:00,201.66,201.7,201.06,201.52,29140.0,200.7969,200.8367,200.1994,200.6575,29140.0
2024-02-14 11:10:00,201.36,201.46,200.43,201.0,23682.0,200.4981,200.5977,199.5721,200.1397,23682.0
2024-02-14 11:20:00,200.92,201.67,200.86,201.38,8180.0,200.06,200.8068,200.0003,200.5181,8180.0
2024-02-14 11:30:00,201.49,201.87,201.49,201.78,3237.0,200.6276,201.006,200.6276,200.9163,3237.0
2024-02-14 11:40:00,201.81,201.98,201.29,201.46,7827.0,200.9462,201.1155,200.4284,200.5977,7827.0
2024-02-14 11:50:00,201.51,201.77,201.36,201.36,6965.0,200.6475,200.9064,200.4981,200.4981,6965.0
2024-02-14 12:00:00,201.38,201.38,200.73,201.22,8010.0,200.5181,200.5181,199.8708,200.3587,8010.0
2024-02-14 12:10:00,201.37,201.5,201.19,201.35,1700.0,200.5081,200.6375,200.3289,200.4882,1700.0
2024-02-14 12:20:00,201.32,201.9,201.29,201.9,7357.0,200.4583,201.0358,200.4284,201.0358,7357.0
2024-02-14 12:30:00,201.96,202.15,201.79,201.83,3706.0,201.0956,201.2848,200.9263,200.9661,3706.0
2024-02-14 12:40:00,201.89,202.34,201.89,202.22,6631.0,201.0259,201.4739,201.0259,201.3545,6631.0
2024-02-14 12:50:00,202.23,202.34,202.09,202.1,4905.0,201.3644,201.4739,201.225,201.235,4905.0
2024-02-14 13:00:00,202.05,202.22,201.87,201.88,7193.0,201.1852,201.3545,201.006,201.0159,7193.0
2024-02-14 13:10:00,201.84,201.88,201.5,201.59,6874.0,200.9761,201.0159,200.6375,200.7272,6874.0
2024-02-14 13:20:00,201.67,201.91,201.65,201.88,10825.0,200.8068,201.0458,200.7869,201.0159,10825.0
2024-02-14 13:30:00,201.86,202.54,201.86,202.54,6311.0,200.996,201.6731,200.996,201.6731,6311.0
2024-02-14 13:40:00,202.57,202.6,202.16,202.5,10951.0,201.703,201.7328,201.2947,201.6333,10951.0
2024-02-14 13:50:00,202.52,202.65,201.98,202.26,3200.0,201.6532,201.7826,201.1155,201.3943,3200.0
2024-02-14 14:00:00,202.29,202.29,201.5,201.65,7344.0,201.4242,201.4242,200.6375,200.7869,7344.0
2024-02-14 14:10:00,201.81,201.89,201.67,201.67,2423.0,200.9462,201.0259,200.8068,200.8068,2423.0
2024-02-14 14:20:00,201.68,202.22,201.68,202.22,3073.0,200.8168,201.3545,200.8168,201.3545,3073.0
2024-02-14 14:30:00,202.2,202.5,202.13,202.5,5906.0,201.3345,201.6333,201.2648,201.6333,5906.0
2024-02-14 14:40:00,202.32,202.47,202.18,202.27,1500.0,201.454,201.6034,201.3146,201.4042,1500.0
2024-02-14 14:50:00,202.35,202.44,202.3,202.44,3004.0,201.4839,201.5735,201.4341,201.5735,3004.0
2024-02-14 15:00:00,202.56,202.66,202.3,202.62,12744.0,201.693,201.7926,201.4341,201.7527,12744.0
2024-02-14 15:10:00,202.62,202.74,202.47,202.62,5245.0,201.7527,201.8722,201.6034,201.7527,5245.0
2024-02-14 15:20:00,202.63,202.95,202.57,202.86,8290.0,201.7627,202.0813,201.703,201.9917,8290.0
2024-02-14 15:30:00,202.91,202.91,202.67,202.9,11182.0,202.0415,202.0415,201.8025,202.0315,11182.0
2024-02-14 15:40:00,202.86,203.15,202.84,203.13,15477.0,201.9917,202.2805,201.9718,202.2606,15477.0
2024-02-14 15:50:00,203.13,203.41,203.06,203.34,78581.0,202.2606,202.5394,202.1909,202.4697,78581.0
2024-02-15 09:30:00,204.6,204.72,202.98,203.16,55092.0,203.7243,203.8438,202.1112,202.2904,55092.0
2024-02-15 09:40:00,203.25,203.5,203.06,203.08,13058.0,202.38,202.629,202.1909,202.2108,13058.0
2024-02-15 09:50:00,203.08,203.31,202.27,202.31,18315.0,202.2108,202.4398,201.4042,201.4441,18315.0
2024-02-15 10:00:00,202.59,203.08,202.22,203.07,34973.0,201.7229,202.2108,201.3545,202.2008,34973.0
2024-02-15 10:10:00,203.11,203.41,202.87,203.17,14038.0,202.2406,202.5394,202.0017,202.3004,14038.0
2024-02-15 10:20:00,203.22,203.41,202.6,202.77,13674.0,202.3502,202.5394,201.7328,201.9021,13674.0
2024-02-15 10:30:00,202.86,203.14,202.86,203.06,10491.0,201.9917,202.2705,201.9917,202.1909,10491.0
2024-02-15 10:40:00,203.09,203.34,202.98,203.34,4987.0,202.2207,202.4697,202.1112,202.4697,4987.0
2024-02-15 10:50:00,203.36,203.54,203.03,203.19,8821.0,202.4896,202.6688,202.161,202.3203,8821.0
2024-02-15 11:00:00,203.24,203.25,202.01,202.13,19945.0,202.3701,202.38,201.1454,201.2648,19945.0
2024-02-15 11:10:00,202.12,202.77,202.12,202.55,8597.0,201.2549,201.9021,201.2549,201.683,8597.0
2024-02-15 11:20:00,202.5,203.06,202.47,202.98,10514.0,201.6333,202.1909,201.6034,202.1112,10514.0
2024-02-15 11:30:00,202.93,203.03,202.75,203.02,9497.0,202.0614,202.161,201.8822,202.151,9497.0
2024-02-15 11:40:00,203.08,203.22,202.98,203.03,8574.0,202.2108,202.3502,202.1112,202.161,8574.0
2024-02-15 11:50:00,202.92,202.95,202.56,202.81,4941.0,202.0515,202.0813,201.693,201.9419,4941.0
2024-02-15 12:00:00,202.83,202.85,202.46,202.65,4710.0,201.9618,201.9818,201.5934,201.7826,4710.0
2024-02-15 12:10:00,202.73,202.95,202.73,202.95,4391.0,201.8623,202.0813,201.8623,202.0813,4391.0
2024-02-15 12:20:00,202.99,203.33,202.84,203.19,4897.0,202.1212,202.4597,201.9718,202.3203,4897.0
2024-02-15 12:30:00,203.23,203.38,203.15,203.3,5680.0,202.3601,202.5095,202.2805,202.4298,5680.0
2024-02-15 12:40:00,203.28,203.47,202.97,202.98,4499.0,202.4099,202.5991,202.1012,202.1112,4499.0
2024-02-15 12:50:00,203.06,203.22,202.91,202.91,6572.0,202.1909,202.3502,202.0415,202.0415,6572.0
2024-02-15 13:00:00,202.95,203.3,202.95,203.28,6183.0,202.0813,202.4298,202.0813,202.4099,6183.0
2024-02-15 13:10:00,203.16,203.78,203.15,203.77,13193.0,202.2904,202.9078,202.2805,202.8978,13193.0
2024-02-15 13:20:00,203.8,203.89,203.6,203.87,8438.0,202.9277,203.0173,202.7285,202.9974,8438.0
2024-02-15 13:30:00,203.88,203.99,203.5,203.73,5469.0,203.0074,203.1169,202.629,202.858,5469.0
2024-02-15 13:40:00,203.79,203.86,203.6,203.6,3600.0,202.9177,202.9874,202.7285,202.7285,3600.0
2024-02-15 13:50:00,203.64,203.76,203.42,203.61,9631.0,202.7684,202.8879,202.5493,202.7385,9631.0
2024-02-15 14:00:00,203.55,203.98,203.45,203.84,6402.0,202.6788,203.1069,202.5792,202.9675,6402.0
2024-02-15 14:10:00,203.87,203.89,203.39,203.86,12956.0,202.9974,203.0173,202.5194,202.9874,12956.0
2024-02-15 14:20:00,203.9,204.04,203.76,204.03,18469.0,203.0273,203.1667,202.8879,203.1567,18469.0
2024-02-15 14:30:00,204.06,204.12,203.96,203.96,5496.0,203.1866,203.2463,203.087,203.087,5496.0
2024-02-15 14:40:00,203.88,204.05,203.83,203.95,11128.0,203.0074,203.1766,202.9576,203.0771,11128.0
2024-02-15 14:50:00,203.91,203.91,203.4,203.41,3655.0,203.0372,203.0372,202.5294,202.5394,3655.0
2024-02-15 15:00:00,203.39,203.46,203.0,203.0,9340.0,202.5194,202.5891,202.1311,202.1311,9340.0
2024-02-15 15:10:00,203.02,203.38,202.85,202.85,8253.0,202.151,202.5095,201.9818,201.9818,8253.0
2024-02-15 15:20:00,202.93,203.1,202.61,203.1,6258.0,202.0614,202.2307,201.7428,202.2307,6258.0
2024-02-15 15:30:00,203.08,203.15,202.88,202.91,12724.0,202.2108,202.2805,202.0116,202.0415,12724.0
2024-02-15 15:40:00,202.93,202.97,202.5,202.5,13030.0,202.0614,202.1012,201.6333,201.6333,13030.0
2024-02-15 15:50:00,202.51,202.96,202.51,202.59,65196.0,201.6432,202.0913,201.6432,201.7229,65196.0
2024-02-16 09:30:00,204.53,206.08,204.02,205.03,32683.0,203.6546,205.1979,203.1468,204.1524,32683.0
2024-02-16 09:40:00,205.1,205.19,203.71,203.71,8907.0,204.2221,204.3117,202.8381,202.8381,8907.0
2024-02-16 09:50:00,203.65,203.68,201.91,202.33,13968.0,202.7783,202.8082,201.0458,201.464,13968.0
2024-02-16 10:00:00,202.02,202.37,201.24,202.23,30690.0,201.1553,201.5038,200.3786,201.3644,30690.0
2024-02-16 10:10:00,202.42,203.0,202.11,202.96,11406.0,201.5536,202.1311,201.2449,202.0913,11406.0
2024-02-16 10:20:00,203.0,203.0,202.23,202.39,7732.0,202.1311,202.1311,201.3644,201.5237,7732.0
2024-02-16 10:30:00,202.49,203.1,202.1,203.1,3344.0,201.6233,202.2307,201.235,202.2307,3344.0
2024-02-16 10:40:00,203.27,203.48,202.98,202.98,12271.0,202.4,202.6091,202.1112,202.1112,12271.0
2024-02-16 10:50:00,203.01,203.42,202.9,203.27,7737.0,202.1411,202.5493,202.0315,202.4,7737.0
2024-02-16 11:00:00,203.34,203.83,203.29,203.83,4423.0,202.4697,202.9576,202.4199,202.9576,4423.0
2024-02-16 11:10:00,203.87,204.55,203.78,204.33,16551.0,202.9974,203.6745,202.9078,203.4554,16551.0
2024-02-16 11:20:00,204.45,204.67,204.31,204.35,7549.0,203.5749,203.794,203.4355,203.4753,7549.0
2024-02-16 11:30:00,204.44,204.6,204.37,204.44,5793.0,203.565,203.7243,203.4953,203.565,5793.0
2024-02-16 11:40:00,204.64,204.74,204.03,204.07,4767.0,203.7641,203.8637,203.1567,203.1965,4767.0
2024-02-16 11:50:00,204.07,204.81,204.0,204.78,9134.0,203.1965,203.9334,203.1268,203.9035,9134.0
2024-02-16 12:00:00,204.57,204.62,204.33,204.33,3066.0,203.6944,203.7442,203.4554,203.4554,3066.0
2024-02-16 12:10:00,204.3,204.32,204.13,204.31,1253.0,203.4256,203.4455,203.2563,203.4355,1253.0
2024-02-16 12:20:00,204.15,204.59,204.15,204.55,2634.0,203.2762,203.7143,203.2762,203.6745,2634.0
2024-02-16 12:30:00,204.53,204.57,204.2,204.27,1766.0,203.6546,203.6944,203.326,203.3957,1766.0
2024-02-16 12:40:00,204.28,204.54,204.26,204.47,1200.0,203.4056,203.6645,203.3857,203.5948,1200.0
2024-02-16 12:50:00,204.41,204.41,204.15,204.33,2812.0,203.5351,203.5351,203.2762,203.4554,2812.0
2024-02-16 13:00:00,204.29,204.29,203.4,203.42,13279.0,203.4156,203.4156,202.5294,202.5493,13279.0
2024-02-16 13:10:00,203.46,203.55,203.12,203.15,3067.0,202.5891,202.6788,202.2506,202.2805,3067.0
2024-02-16 13:20:00,203.04,203.49,203.04,203.39,5954.0,202.1709,202.619,202.1709,202.5194,5954.0
2024-02-16 13:30:00,203.49,203.72,203.38,203.72,3867.0,202.619,202.848,202.5095,202.848,3867.0
2024-02-16 13:40:00,203.69,204.12,203.69,204.04,2000.0,202.8182,203.2463,202.8182,203.1667,2000.0
2024-02-16 13:50:00,204.05,204.18,203.97,204.12,2332.0,203.1766,203.3061,203.097,203.2463,2332.0
2024-02-16 14:00:00,204.17,204.52,204.17,204.52,10304.0,203.2961,203.6446,203.2961,203.6446,10304.0
2024-02-16 14:10:00,204.53,204.63,204.5,204.5,1800.0,203.6546,203.7541,203.6247,203.6247,1800.0
2024-02-16 14:20:00,204.51,204.51,204.17,204.19,1688.0,203.6347,203.6347,203.2961,203.316,1688.0
2024-02-16 14:30:00,204.31,204.34,204.04,204.07,4761.0,203.4355,203.4654,203.1667,203.1965,4761.0
2024-02-16 14:40:00,204.06,204.16,202.78,202.97,18078.0,203.1866,203.2862,201.9121,202.1012,18078.0
2024-02-16 14:50:00,202.93,202.96,202.53,202.78,10623.0,202.0614,202.0913,201.6631,201.9121,10623.0
2024-02-16 15:00:00,202.92,203.05,202.53,202.66,5672.0,202.0515,202.1809,201.6631,201.7926,5672.0
2024-02-16 15:10:00,202.65,202.78,202.4,202.78,10091.0,201.7826,201.9121,201.5337,201.9121,10091.0
2024-02-16 15:20:00,202.79,202.94,202.68,202.78,11039.0,201.922,202.0714,201.8125,201.9121,11039.0
2024-02-16 15:30:00,202.8,202.83,202.28,202.28,4300.0,201.932,201.9618,201.4142,201.4142,4300.0
2024-02-16 15:40:00,202.21,202.22,201.47,201.53,15429.0,201.3445,201.3545,200.6077,200.6674,15429.0
2024-02-16 15:50:00,201.56,201.91,201.54,201.7,76554.0,200.6973,201.0458,200.6774,200.8367,76554.0
2024-02-20 09:30:00,199.94,200.73,198.17,198.57,34459.0,199.0842,199.8708,197.3218,197.7201,34459.0
2024-02-20 09:40:00,198.4,198.4,196.14,197.38,61725.0,197.5508,197.5508,195.3005,196.5352,61725.0
2024-02-20 09:50:00,197.25,197.7,196.18,197.19,41263.0,196.4057,196.8538,195.3403,196.346,41263.0
2024-02-20 10:00:00,197.11,197.31,196.09,196.14,42325.0,196.2663,196.4655,195.2507,195.3005,42325.0
2024-02-20 10:10:00,196.19,196.59,195.73,196.01,29265.0,195.3503,195.7486,194.8922,195.171,29265.0
2024-02-20 10:20:00,196.03,196.33,195.46,195.46,25974.0,195.1909,195.4897,194.6234,194.6234,25974.0
2024-02-20 10:30:00,195.43,195.96,194.9,195.68,38976.0,194.5935,195.1212,194.0658,194.8424,38976.0
2024-02-20 10:40:00,195.69,196.31,195.69,195.98,26332.0,194.8524,195.4698,194.8524,195.1412,26332.0
2024-02-20 10:50:00,195.92,196.77,195.81,196.65,19088.0,195.0814,195.9278,194.9719,195.8083,19088.0
2024-02-20 11:00:00,196.68,197.14,196.29,196.38,23238.0,195.8382,196.2962,195.4498,195.5395,23238.0
2024-02-20 11:10:00,196.38,196.48,196.19,196.34,16597.0,195.5395,195.639,195.3503,195.4996,16597.0
2024-02-20 11:20:00,196.28,196.49,196.13,196.35,16877.0,195.4399,195.649,195.2905,195.5096,16877.0
2024-02-20 11:30:00,196.34,196.34,195.49,195.71,17754.0,195.4996,195.4996,194.6533,194.8723,17754.0
2024-02-20 11:40:00,195.68,196.14,195.66,196.0,14334.0,194.8424,195.3005,194.8225,195.1611,14334.0
2024-02-20 11:50:00,195.99,195.99,195.24,195.41,12032.0,195.1511,195.1511,194.4043,194.5736,12032.0
2024-02-20 12:00:00,195.36,195.5,194.87,194.93,20282.0,194.5238,194.6632,194.0359,194.0957,20282.0
2024-02-20 12:10:00,195.02,195.28,194.67,194.86,21295.0,194.1853,194.4442,193.8368,194.026,21295.0
2024-02-20 12:20:00,194.85,195.19,194.77,195.19,16904.0,194.016,194.3545,193.9363,194.3545,16904.0
2024-02-20 12:30:00,195.21,195.53,194.77,194.91,19778.0,194.3745,194.6931,193.9363,194.0757,19778.0
2024-02-20 12:40:00,194.9,195.56,194.88,195.41,14143.0,194.0658,194.723,194.0459,194.5736,14143.0
2024-02-20 12:50:00,195.35,195.79,195.28,195.65,11361.0,194.5139,194.952,194.4442,194.8126,11361.0
2024-02-20 13:00:00,195.69,195.74,195.3,195.55,16899.0,194.8524,194.9022,194.4641,194.713,16899.0
2024-02-20 13:10:00,195.57,195.9,195.38,195.9,14637.0,194.7329,195.0615,194.5437,195.0615,14637.0
2024-02-20 13:20:00,195.88,196.2,195.56,195.65,19265.0,195.0416,195.3602,194.723,194.8126,19265.0
2024-02-20 13:30:00,195.63,195.82,195.32,195.51,21956.0,194.7927,194.9818,194.484,194.6732,21956.0
2024-02-20 13:40:00,195.55,196.08,195.55,195.93,11965.0,194.713,195.2407,194.713,195.0914,11965.0
2024-02-20 13:50:00,195.92,196.53,195.86,196.48,17012.0,195.0814,195.6888,195.0217,195.639,17012.0
2024-02-20 14:00:00,196.5,196.61,196.16,196.5,12861.0,195.6589,195.7685,195.3204,195.6589,12861.0
2024-02-20 14:10:00,196.5,196.82,196.14,196.82,11490.0,195.6589,195.9776,195.3005,195.9776,11490.0
2024-02-20 14:20:00,196.8,196.8,196.09,196.6,9094.0,195.9577,195.9577,195.2507,195.7585,9094.0
2024-02-20 14:30:00,196.69,196.97,196.5,196.92,9885.0,195.8481,196.1269,195.6589,196.0771,9885.0
2024-02-20 14:40:00,196.9,197.72,196.9,197.72,21054.0,196.0572,196.8737,196.0572,196.8737,21054.0
2024-02-20 14:50:00,197.75,197.78,197.25,197.49,17773.0,196.9036,196.9335,196.4057,196.6447,17773.0
2024-02-20 15:00:00,197.52,197.81,197.17,197.81,13200.0,196.6746,196.9633,196.3261,196.9633,13200.0
2024-02-20 15:10:00,197.83,197.98,197.56,197.64,15843.0,196.9832,197.1326,196.7144,196.7941,15843.0
2024-02-20 15:20:00,197.71,197.83,197.36,197.66,14671.0,196.8638,196.9832,196.5153,196.814,14671.0
2024-02-20 15:30:00,197.7,197.7,196.84,196.95,23102.0,196.8538,196.8538,195.9975,196.107,23102.0
2024-02-20 15:40:00,196.98,197.73,196.89,197.47,21493.0,196.1369,196.8837,196.0473,196.6248,21493.0
2024-02-20 15:50:00,197.6,197.95,197.53,197.8,101319.0,196.7542,197.1027,196.6845,196.9534,101319.0
2024-02-21 09:30:00,195.0,196.12,194.94,195.65,36969.0,194.1654,195.2806,194.1056,194.8126,36969.0
2024-02-21 09:40:00,195.67,195.75,194.45,194.87,24068.0,194.8325,194.9121,193.6177,194.0359,24068.0
2024-02-21 09:50:00,194.76,195.55,194.32,195.12,19487.0,193.9264,194.713,193.4883,194.2848,19487.0
2024-02-21 10:00:00,195.23,195.98,195.01,195.49,29897.0,194.3944,195.1412,194.1753,194.6533,29897.0
2024-02-21 10:10:00,195.47,196.09,195.37,195.6,20601.0,194.6333,195.2507,194.5338,194.7628,20601.0
2024-02-21 10:20:00,195.61,195.89,195.05,195.07,8066.0,194.7727,195.0515,194.2151,194.2351,8066.0
2024-02-21 10:30:00,195.15,195.32,194.86,195.02,6338.0,194.3147,194.484,194.026,194.1853,6338.0
2024-02-21 10:40:00,194.98,195.29,194.83,195.15,7970.0,194.1454,194.4541,193.9961,194.3147,7970.0
2024-02-21 10:50:00,195.05,195.22,194.89,195.1,4121.0,194.2151,194.3844,194.0558,194.2649,4121.0
2024-02-21 11:00:00,195.05,195.56,194.98,195.48,6330.0,194.2151,194.723,194.1454,194.6433,6330.0
2024-02-21 11:10:00,195.44,195.94,195.44,195.79,3726.0,194.6035,195.1013,194.6035,194.952,3726.0
2024-02-21 11:20:00,195.87,195.96,195.64,195.66,11941.0,195.0316,195.1212,194.8026,194.8225,11941.0
2024-02-21 11:30:00,195.74,195.92,195.36,195.64,7118.0,194.9022,195.0814,194.5238,194.8026,7118.0
2024-02-21 11:40:00,195.46,195.55,195.32,195.36,2984.0,194.6234,194.713,194.484,194.5238,2984.0
2024-02-21 11:50:00,195.84,196.03,195.78,196.03,4150.0,195.0018,195.1909,194.942,195.1909,4150.0
2024-02-21 12:00:00,195.96,195.98,195.03,195.14,4100.0,195.1212,195.1412,194.1952,194.3048,4100.0
2024-02-21 12:10:00,195.0,195.0,194.38,194.72,11989.0,194.1654,194.1654,193.548,193.8866,11989.0
2024-02-21 12:20:00,194.68,194.97,194.49,194.88,5692.0,193.8467,194.1355,193.6575,194.0459,5692.0
2024-02-21 12:30:00,194.93,195.16,194.73,195.16,3773.0,194.0957,194.3247,193.8965,194.3247,3773.0
2024-02-21 12:40:00,195.13,195.31,194.96,195.11,10610.0,194.2948,194.474,194.1255,194.2749,10610.0
2024-02-21 12:50:00,195.11,195.45,195.1,195.43,31461.0,194.2749,194.6134,194.2649,194.5935,31461.0
2024-02-21 13:00:00,195.45,195.45,194.63,195.04,23941.0,194.6134,194.6134,193.7969,194.2052,23941.0
2024-02-21 13:10:00,195.14,195.54,195.14,195.4,6305.0,194.3048,194.703,194.3048,194.5636,6305.0
2024-02-21 13:20:00,195.36,195.37,194.96,195.04,9931.0,194.5238,194.5338,194.1255,194.2052,9931.0
2024-02-21 13:30:00,195.06,195.19,194.9,195.07,5607.0,194.2251,194.3545,194.0658,194.2351,5607.0
2024-02-21 13:40:00,195.03,195.24,194.9,195.03,17237.0,194.1952,194.4043,194.0658,194.1952,17237.0
2024-02-21 13:50:00,194.92,194.98,194.85,194.92,3100.0,194.0857,194.1454,194.016,194.0857,3100.0
2024-02-21 14:00:00,194.93,195.25,194.43,195.21,25758.0,194.0957,194.4143,193.5978,194.3745,25758.0
2024-02-21 14:10:00,195.31,195.39,194.93,194.99,7845.0,194.474,194.5537,194.0957,194.1554,7845.0
2024-02-21 14:20:00,195.04,195.18,194.13,194.28,13949.0,194.2052,194.3446,193.2991,193.4484,13949.0
2024-02-21 14:30:00,194.3,194.52,194.11,194.25,5765.0,193.4684,193.6874,193.2792,193.4186,5765.0
2024-02-21 14:40:00,194.29,194.37,194.03,194.27,14131.0,193.4584,193.5381,193.1995,193.4385,14131.0
2024-02-21 14:50:00,194.43,194.56,194.14,194.45,10718.0,193.5978,193.7272,193.309,193.6177,10718.0
2024-02-21 15:00:00,194.42,194.49,193.82,193.85,21886.0,193.5878,193.6575,192.9904,193.0203,21886.0
2024-02-21 15:10:00,193.86,194.45,193.75,194.25,9081.0,193.0302,193.6177,192.9207,193.4186,9081.0
2024-02-21 15:20:00,194.28,194.9,194.09,194.81,9327.0,193.4484,194.0658,193.2593,193.9762,9327.0
2024-02-21 15:30:00,194.91,195.97,194.84,195.9,26257.0,194.0757,195.1312,194.006,195.0615,26257.0
2024-02-21 15:40:00,196.01,196.19,195.72,196.04,23798.0,195.171,195.3503,194.8823,195.2009,23798.0
2024-02-21 15:50:00,196.05,196.52,195.89,196.51,81152.0,195.2109,195.6789,195.0515,195.6689,81152.0
2024-02-22 09:30:00,207.34,208.0,206.33,207.91,106672.0,206.4525,207.1097,205.4469,207.0201,106672.0
2024-02-22 09:40:00,207.84,208.84,207.26,208.77,65948.0,206.9504,207.9461,206.3729,207.8764,65948.0
2024-02-22 09:50:00,208.83,209.31,207.47,208.27,45074.0,207.9362,208.4141,206.582,207.3786,45074.0
2024-02-22 10:00:00,208.39,209.1,207.97,209.08,24130.0,207.498,208.205,207.0798,208.1851,24130.0
2024-02-22 10:10:00,209.08,209.9,208.72,209.73,35978.0,208.1851,209.0016,207.8266,208.8323,35978.0
2024-02-22 10:20:00,209.71,209.74,209.02,209.7,14960.0,208.8124,208.8423,208.1253,208.8024,14960.0
2024-02-22 10:30:00,209.74,210.0,209.47,209.48,20854.0,208.8423,209.1012,208.5734,208.5834,20854.0
2024-02-22 10:40:00,209.52,209.63,208.46,208.48,14450.0,208.6232,208.7327,207.5677,207.5877,14450.0
2024-02-22 10:50:00,208.5,209.18,208.46,209.12,26493.0,207.6076,208.2847,207.5677,208.2249,26493.0
2024-02-22 11:00:00,209.09,209.55,209.01,209.36,12992.0,208.1951,208.6531,208.1154,208.4639,12992.0
2024-02-22 11:10:00,209.35,209.93,209.35,209.8,17705.0,208.4539,209.0315,208.4539,208.902,17705.0
2024-02-22 11:20:00,209.82,209.9,209.42,209.43,6696.0,208.9219,209.0016,208.5236,208.5336,6696.0
2024-02-22 11:30:00,209.4,210.0,209.4,209.71,9653.0,208.5037,209.1012,208.5037,208.8124,9653.0
2024-02-22 11:40:00,209.72,210.04,209.31,209.56,20005.0,208.8224,209.141,208.4141,208.663,20005.0
2024-02-22 11:50:00,209.57,209.72,209.38,209.6,22879.0,208.673,208.8224,208.4838,208.7029,22879.0
2024-02-22 12:00:00,209.59,209.87,209.28,209.87,27142.0,208.6929,208.9717,208.3842,208.9717,27142.0
2024-02-22 12:10:00,209.86,209.89,209.49,209.74,9307.0,208.9618,208.9916,208.5933,208.8423,9307.0
2024-02-22 12:20:00,209.77,209.79,209.61,209.74,11153.0,208.8721,208.8921,208.7128,208.8423,11153.0
2024-02-22 12:30:00,209.74,209.86,209.65,209.67,8483.0,208.8423,208.9618,208.7527,208.7726,8483.0
2024-02-22 12:40:00,209.54,209.66,209.44,209.55,5602.0,208.6431,208.7626,208.5436,208.6531,5602.0
2024-02-22 12:50:00,209.62,209.92,209.52,209.9,9313.0,208.7228,209.0215,208.6232,209.0016,9313.0
2024-02-22 13:00:00,209.91,209.98,209.59,209.78,6685.0,209.0115,209.0812,208.6929,208.8821,6685.0
2024-02-22 13:10:00,209.6,209.6,209.14,209.32,8400.0,208.7029,208.7029,208.2448,208.4241,8400.0
2024-02-22 13:20:00,209.33,209.46,209.14,209.42,9866.0,208.434,208.5635,208.2448,208.5236,9866.0
2024-02-22 13:30:00,209.43,209.72,209.28,209.6,14916.0,208.5336,208.8224,208.3842,208.7029,14916.0
2024-02-22 13:40:00,209.59,209.91,209.59,209.88,6699.0,208.6929,209.0115,208.6929,208.9817,6699.0
2024-02-22 13:50:00,209.89,210.3,209.71,210.22,11045.0,208.9916,209.3999,208.8124,209.3202,11045.0
2024-02-22 14:00:00,210.21,210.33,210.04,210.08,8745.0,209.3103,209.4297,209.141,209.1808,8745.0
2024-02-22 14:10:00,210.08,210.44,210.0,210.28,5111.0,209.1808,209.5393,209.1012,209.38,5111.0
2024-02-22 14:20:00,210.33,210.53,210.32,210.51,8347.0,209.4297,209.6289,209.4198,209.609,8347.0
2024-02-22 14:30:00,210.52,210.53,210.0,210.24,14550.0,209.6189,209.6289,209.1012,209.3401,14550.0
2024-02-22 14:40:00,210.23,210.23,210.03,210.12,14801.0,209.3302,209.3302,209.131,209.2206,14801.0
2024-02-22 14:50:00,209.96,210.19,209.7,209.97,10918.0,209.0613,209.2903,208.8024,209.0713,10918.0
2024-02-22 15:00:00,209.92,210.42,209.76,210.29,12785.0,209.0215,209.5194,208.8622,209.3899,12785.0
2024-02-22 15:10:00,210.27,210.61,210.23,210.59,12566.0,209.37,209.7085,209.3302,209.6886,12566.0
2024-02-22 15:20:00,210.58,210.69,210.01,210.03,33387.0,209.6787,209.7882,209.1111,209.131,33387.0
2024-02-22 15:30:00,210.06,210.45,209.88,210.41,24301.0,209.1609,209.5492,208.9817,209.5094,24301.0
2024-02-22 15:40:00,210.42,210.53,209.98,210.17,38162.0,209.5194,209.6289,209.0812,209.2704,38162.0
2024-02-22 15:50:00,210.17,210.36,209.93,209.94,135615.0,209.2704,209.4596,209.0315,209.0414,135615.0
2024-02-23 09:30:00,212.09,213.35,211.55,212.78,52734.0,211.1822,212.4368,210.6445,211.8693,52734.0
2024-02-23 09:40:00,212.86,213.01,211.63,211.65,26074.0,211.9489,212.0983,210.7242,210.7441,26074.0
2024-02-23 09:50:00,211.76,212.06,209.91,210.35,37524.0,210.8536,211.1523,209.0115,209.4497,37524.0
2024-02-23 10:00:00,210.31,211.0,209.95,209.95,31740.0,209.4098,210.0969,209.0514,209.0514,31740.0
2024-02-23 10:10:00,209.84,210.58,209.63,210.45,21687.0,208.9418,209.6787,208.7327,209.5492,21687.0
2024-02-23 10:20:00,210.41,210.6,209.51,209.54,14840.0,209.5094,209.6986,208.6133,208.6431,14840.0
2024-02-23 10:30:00,209.44,209.86,209.17,209.79,20012.0,208.5436,208.9618,208.2747,208.8921,20012.0
2024-02-23 10:40:00,209.77,209.84,208.68,209.16,20413.0,208.8721,208.9418,207.7868,208.2648,20413.0
2024-02-23 10:50:00,209.09,209.54,208.48,208.48,19203.0,208.1951,208.6431,207.5877,207.5877,19203.0
2024-02-23 11:00:00,208.5,208.65,207.0,207.65,33373.0,207.6076,207.7569,206.114,206.7612,33373.0
2024-02-23 11:10:00,207.61,207.97,207.17,207.83,15641.0,206.7214,207.0798,206.2833,206.9404,15641.0
2024-02-23 11:20:00,207.8,208.95,207.8,208.9,17924.0,206.9106,208.0556,206.9106,208.0059,17924.0
2024-02-23 11:30:00,208.86,209.22,208.43,209.09,15153.0,207.966,208.3245,207.5379,208.1951,15153.0
2024-02-23 11:40:00,209.21,209.38,208.93,209.09,7407.0,208.3145,208.4838,208.0357,208.1951,7407.0
2024-02-23 11:50:00,209.1,209.87,209.01,209.83,8837.0,208.205,208.9717,208.1154,208.9319,8837.0
2024-02-23 12:00:00,209.73,210.27,209.7,210.11,8346.0,208.8323,209.37,208.8024,209.2107,8346.0
2024-02-23 12:10:00,210.11,210.4,209.44,209.54,8987.0,209.2107,209.4994,208.5436,208.6431,8987.0
2024-02-23 12:20:00,209.68,209.89,209.19,209.35,10478.0,208.7825,208.9916,208.2946,208.4539,10478.0
2024-02-23 12:30:00,209.27,209.77,208.76,209.77,11550.0,208.3743,208.8721,207.8665,208.8721,11550.0
2024-02-23 12:40:00,209.74,209.76,209.19,209.76,6000.0,208.8423,208.8622,208.2946,208.8622,6000.0
2024-02-23 12:50:00,209.74,210.03,209.6,210.01,5305.0,208.8423,209.131,208.7029,209.1111,5305.0
2024-02-23 13:00:00,210.03,210.24,209.85,210.08,4845.0,209.131,209.3401,208.9518,209.1808,4845.0
2024-02-23 13:10:00,210.2,210.26,210.05,210.21,4400.0,209.3003,209.36,209.1509,209.3103,4400.0
2024-02-23 13:20:00,210.23,210.3,210.09,210.11,5614.0,209.3302,209.3999,209.1908,209.2107,5614.0
2024-02-23 13:30:00,210.05,210.23,209.84,210.04,6237.0,209.1509,209.3302,208.9418,209.141,6237.0
2024-02-23 13:40:00,210.03,210.11,209.71,209.94,4651.0,209.131,209.2107,208.8124,209.0414,4651.0
2024-02-23 13:50:00,209.94,209.96,209.52,209.69,7421.0,209.0414,209.0613,208.6232,208.7925,7421.0
2024-02-23 14:00:00,209.73,209.82,209.28,209.63,7708.0,208.8323,208.9219,208.3842,208.7327,7708.0
2024-02-23 14:10:00,209.64,209.64,209.35,209.35,5889.0,208.7427,208.7427,208.4539,208.4539,5889.0
2024-02-23 14:20:00,209.52,209.54,209.19,209.33,4768.0,208.6232,208.6431,208.2946,208.434,4768.0
2024-02-23 14:30:00,209.33,209.76,209.33,209.71,4733.0,208.434,208.8622,208.434,208.8124,4733.0
2024-02-23 14:40:00,209.69,209.69,209.35,209.51,8833.0,208.7925,208.7925,208.4539,208.6133,8833.0
2024-02-23 14:50:00,209.47,209.74,209.47,209.62,4517.0,208.5734,208.8423,208.5734,208.7228,4517.0
2024-02-23 15:00:00,209.62,209.71,208.94,209.0,10022.0,208.7228,208.8124,208.0457,208.1054,10022.0
2024-02-23 15:10:00,208.95,208.95,208.51,208.87,13749.0,208.0556,208.0556,207.6175,207.976,13749.0
2024-02-23 15:20:00,208.86,208.86,208.13,208.23,17835.0,207.966,207.966,207.2392,207.3387,17835.0
2024-02-23 15:30:00,208.35,208.78,208.17,208.7,17971.0,207.4582,207.8864,207.279,207.8067,17971.0
2024-02-23 15:40:00,208.73,208.99,208.68,208.9,34302.0,207.8366,208.0955,207.7868,208.0059,34302.0
2024-02-23 15:50:00,208.94,209.16,208.56,208.56,79457.0,208.0457,208.2648,207.6673,207.6673,79457.0
2024-02-26 09:30:00,210.75,211.44,210.51,210.95,18989.0,209.8479,210.535,209.609,210.0471,18989.0
2024-02-26 09:40:00,211.05,211.18,208.83,209.82,19507.0,210.1467,210.2761,207.9362,208.9219,19507.0
2024-02-26 09:50:00,209.9,210.0,209.4,209.61,5075.0,209.0016,209.1012,208.5037,208.7128,5075.0
2024-02-26 10:00:00,209.68,210.19,209.3,210.03,4563.0,208.7825,209.2903,208.4042,209.131,4563.0
2024-02-26 10:10:00,210.11,210.5,209.67,210.5,6904.0,209.2107,209.599,208.7726,209.599,6904.0
2024-02-26 10:20:00,210.57,211.01,210.52,210.57,5273.0,209.6687,210.1068,209.6189,209.6687,5273.0
2024-02-26 10:30:00,210.65,210.82,210.4,210.57,6742.0,209.7484,209.9176,209.4994,209.6687,6742.0
2024-02-26 10:40:00,210.36,210.89,210.36,210.54,6936.0,209.4596,209.9873,209.4596,209.6388,6936.0
2024-02-26 10:50:00,210.51,210.93,210.45,210.76,4487.0,209.609,210.0272,209.5492,209.8579,4487.0
2024-02-26 11:00:00,210.87,211.09,210.31,210.58,5262.0,209.9674,210.1865,209.4098,209.6787,5262.0
2024-02-26 11:10:00,210.58,210.98,210.58,210.76,3585.0,209.6787,210.077,209.6787,209.8579,3585.0
2024-02-26 11:20:00,210.71,210.88,210.36,210.86,5000.0,209.8081,209.9774,209.4596,209.9575,5000.0
2024-02-26 11:30:00,210.94,211.21,210.86,211.03,11740.0,210.0371,210.306,209.9575,210.1267,11740.0
2024-02-26 11:40:00,211.1,211.15,210.94,211.06,2800.0,210.1964,210.2462,210.0371,210.1566,2800.0
2024-02-26 11:50:00,211.1,211.39,211.02,211.08,4295.0,210.1964,210.4852,210.1168,210.1765,4295.0
2024-02-26 12:00:00,210.92,211.05,210.68,210.9,5354.0,210.0172,210.1467,209.7782,209.9973,5354.0
2024-02-26 12:10:00,210.87,211.11,210.87,211.01,1600.0,209.9674,210.2064,209.9674,210.1068,1600.0
2024-02-26 12:20:00,210.95,211.49,210.95,211.38,2156.0,210.0471,210.5848,210.0471,210.4752,2156.0
2024-02-26 12:30:00,211.43,211.61,211.11,211.13,4754.0,210.525,210.7043,210.2064,210.2263,4754.0
2024-02-26 12:40:00,211.24,211.27,211.09,211.18,6095.0,210.3358,210.3657,210.1865,210.2761,6095.0
2024-02-26 12:50:00,211.26,211.5,211.13,211.47,3698.0,210.3558,210.5947,210.2263,210.5649,3698.0
2024-02-26 13:00:00,211.47,211.48,211.15,211.37,3815.0,210.5649,210.5748,210.2462,210.4653,3815.0
2024-02-26 13:10:00,211.39,211.5,211.03,211.03,12512.0,210.4852,210.5947,210.1267,210.1267,12512.0
2024-02-26 13:20:00,211.01,211.18,210.76,210.78,7516.0,210.1068,210.2761,209.8579,209.8778,7516.0
2024-02-26 13:30:00,210.78,210.92,210.49,210.74,6125.0,209.8778,210.0172,209.5891,209.838,6125.0
2024-02-26 13:40:00,210.73,211.01,210.71,210.81,2000.0,209.828,210.1068,209.8081,209.9077,2000.0
2024-02-26 13:50:00,210.78,210.78,210.52,210.7,3350.0,209.8778,209.8778,209.6189,209.7982,3350.0
2024-02-26 14:00:00,210.74,210.99,210.74,210.86,4795.0,209.838,210.0869,209.838,209.9575,4795.0
2024-02-26 14:10:00,210.88,210.88,210.49,210.53,6974.0,209.9774,209.9774,209.5891,209.6289,6974.0
2024-02-26 14:20:00,210.57,211.08,210.57,211.01,3719.0,209.6687,210.1765,209.6687,210.1068,3719.0
2024-02-26 14:30:00,211.08,211.23,210.89,211.0,6478.0,210.1765,210.3259,209.9873,210.0969,6478.0
2024-02-26 14:40:00,211.04,211.04,210.86,210.98,3880.0,210.1367,210.1367,209.9575,210.077,3880.0
2024-02-26 14:50:00,210.79,211.04,210.66,210.86,6055.0,209.8878,210.1367,209.7583,209.9575,6055.0
2024-02-26 15:00:00,210.79,210.83,210.44,210.82,12528.0,209.8878,209.9276,209.5393,209.9176,12528.0
2024-02-26 15:10:00,210.81,211.23,210.81,210.89,57426.0,209.9077,210.3259,209.9077,209.9873,57426.0
2024-02-26 15:20:00,210.9,211.09,210.8,210.87,91678.0,209.9973,210.1865,209.8977,209.9674,91678.0
2024-02-26 15:30:00,210.87,211.02,210.61,210.88,77813.0,209.9674,210.1168,209.7085,209.9774,77813.0
2024-02-26 15:40:00,210.85,210.89,210.53,210.77,117219.0,209.9475,209.9873,209.6289,209.8679,117219.0
2024-02-26 15:50:00,210.79,210.84,210.3,210.32,264361.0,209.8878,209.9376,209.3999,209.4198,264361.0
2024-02-27 09:30:00,211.01,211.76,210.0,210.0,15656.0,210.1068,210.8536,209.1012,209.1012,15656.0
2024-02-27 09:40:00,209.88,209.88,208.84,209.8,9373.0,208.9817,208.9817,207.9461,208.902,9373.0
2024-02-27 09:50:00,209.81,210.26,209.44,210.23,9889.0,208.912,209.36,208.5436,209.3302,9889.0
2024-02-27 10:00:00,210.32,210.61,210.05,210.28,5779.0,209.4198,209.7085,209.1509,209.38,5779.0
2024-02-27 10:10:00,210.6,211.1,210.51,211.1,4975.0,209.6986,210.1964,209.609,210.1964,4975.0
2024-02-27 10:20:00,211.08,211.09,210.36,210.49,4600.0,210.1765,210.1865,209.4596,209.5891,4600.0
2024-02-27 10:30:00,210.6,210.69,210.35,210.4,3180.0,209.6986,209.7882,209.4497,209.4994,3180.0
2024-02-27 10:40:00,210.38,210.77,210.25,210.72,12226.0,209.4795,209.8679,209.3501,209.8181,12226.0
2024-02-27 10:50:00,210.85,210.93,210.53,210.91,3558.0,209.9475,210.0272,209.6289,210.0073,3558.0
2024-02-27 11:00:00,210.86,210.94,210.58,210.73,2700.0,209.9575,210.0371,209.6787,209.828,2700.0
2024-02-27 11:10:00,210.47,210.61,210.35,210.56,4996.0,209.5691,209.7085,209.4497,209.6588,4996.0
2024-02-27 11:20:00,210.39,210.61,210.28,210.3,5808.0,209.4895,209.7085,209.38,209.3999,5808.0
2024-02-27 11:30:00,210.28,210.53,210.23,210.23,3139.0,209.38,209.6289,209.3302,209.3302,3139.0
2024-02-27 11:40:00,210.25,210.52,210.03,210.52,2587.0,209.3501,209.6189,209.131,209.6189,2587.0
2024-02-27 11:50:00,210.53,211.02,210.53,210.93,4039.0,209.6289,210.1168,209.6289,210.0272,4039.0
2024-02-27 12:00:00,210.92,211.06,210.76,210.95,20796.0,210.0172,210.1566,209.8579,210.0471,20796.0
2024-02-27 12:10:00,210.86,210.91,210.52,210.52,3876.0,209.9575,210.0073,209.6189,209.6189,3876.0
2024-02-27 12:20:00,210.54,210.62,210.18,210.49,3998.0,209.6388,209.7185,209.2804,209.5891,3998.0
2024-02-27 12:30:00,210.44,210.51,210.02,210.02,4395.0,209.5393,209.609,209.1211,209.1211,4395.0
2024-02-27 12:40:00,210.01,210.26,209.98,210.19,8059.0,209.1111,209.36,209.0812,209.2903,8059.0
2024-02-27 12:50:00,210.15,210.2,209.67,209.74,6869.0,209.2505,209.3003,208.7726,208.8423,6869.0
2024-02-27 13:00:00,209.63,210.16,209.51,210.02,5387.0,208.7327,209.2605,208.6133,209.1211,5387.0
2024-02-27 13:10:00,210.14,210.34,210.1,210.21,2450.0,209.2406,209.4397,209.2007,209.3103,2450.0
2024-02-27 13:20:00,210.23,210.58,210.18,210.21,2100.0,209.3302,209.6787,209.2804,209.3103,2100.0
2024-02-27 13:30:00,210.17,210.34,210.05,210.2,1800.0,209.2704,209.4397,209.1509,209.3003,1800.0
2024-02-27 13:40:00,210.22,210.22,209.98,210.0,1400.0,209.3202,209.3202,209.0812,209.1012,1400.0
2024-02-27 13:50:00,210.17,210.36,210.11,210.25,3155.0,209.2704,209.4596,209.2107,209.3501,3155.0
2024-02-27 14:00:00,210.32,210.32,210.08,210.1,2454.0,209.4198,209.4198,209.1808,209.2007,2454.0
2024-02-27 14:10:00,210.18,210.5,210.18,210.44,2135.0,209.2804,209.599,209.2804,209.5393,2135.0
2024-02-27 14:20:00,210.4,210.43,210.16,210.27,3878.0,209.4994,209.5293,209.2605,209.37,3878.0
2024-02-27 14:30:00,210.32,210.51,210.31,210.49,5078.0,209.4198,209.609,209.4098,209.5891,5078.0
2024-02-27 14:40:00,210.53,210.6,210.33,210.42,26589.0,209.6289,209.6986,209.4297,209.5194,26589.0
2024-02-27 14:50:00,210.33,210.47,210.25,210.47,8255.0,209.4297,209.5691,209.3501,209.5691,8255.0
2024-02-27 15:00:00,210.45,210.49,210.14,210.43,6107.0,209.5492,209.5891,209.2406,209.5293,6107.0
2024-02-27 15:10:00,210.51,210.59,210.34,210.37,10903.0,209.609,209.6886,209.4397,209.4696,10903.0
2024-02-27 15:20:00,210.36,210.62,210.28,210.57,4320.0,209.4596,209.7185,209.38,209.6687,4320.0
2024-02-27 15:30:00,210.54,210.54,210.09,210.2,11901.0,209.6388,209.6388,209.1908,209.3003,11901.0
2024-02-27 15:40:00,210.19,210.22,210.03,210.2,10185.0,209.2903,209.3202,209.131,209.3003,10185.0
2024-02-27 15:50:00,210.21,210.28,209.76,209.79,47168.0,209.3103,209.38,208.8622,208.8921,47168.0
2024-02-28 09:30:00,207.5,207.82,206.76,207.57,14858.0,206.6119,206.9305,205.875,206.6816,14858.0
2024-02-28 09:40:00,207.31,207.79,206.99,207.24,6613.0,206.4227,206.9006,206.104,206.353,6613.0
2024-02-28 09:50:00,207.27,207.27,206.75,206.96,8155.0,206.3828,206.3828,205.8651,206.0742,8155.0
2024-02-28 10:00:00,206.92,207.0,206.44,206.93,12042.0,206.0343,206.114,205.5564,206.0443,12042.0
2024-02-28 10:10:00,207.0,207.09,206.75,206.97,7298.0,206.114,206.2036,205.8651,206.0841,7298.0
2024-02-28 10:20:00,206.93,207.02,206.63,206.81,6826.0,206.0443,206.1339,205.7456,205.9248,6826.0
2024-02-28 10:30:00,206.81,207.15,206.79,207.15,9267.0,205.9248,206.2634,205.9049,206.2634,9267.0
2024-02-28 10:40:00,207.15,207.23,207.0,207.05,12497.0,206.2634,206.343,206.114,206.1638,12497.0
2024-02-28 10:50:00,207.06,207.33,207.0,207.33,4623.0,206.1737,206.4426,206.114,206.4426,4623.0
2024-02-28 11:00:00,207.37,208.0,207.37,207.97,9909.0,206.4824,207.1097,206.4824,207.0798,9909.0
2024-02-28 11:10:00,207.84,208.19,207.59,208.15,6695.0,206.9504,207.2989,206.7015,207.2591,6695.0
2024-02-28 11:20:00,208.17,208.29,208.08,208.08,3047.0,207.279,207.3985,207.1894,207.1894,3047.0
2024-02-28 11:30:00,208.38,208.72,208.33,208.61,3629.0,207.4881,207.8266,207.4383,207.7171,3629.0
2024-02-28 11:40:00,208.65,208.7,208.41,208.46,3265.0,207.7569,207.8067,207.518,207.5677,3265.0
2024-02-28 11:50:00,208.58,208.58,208.44,208.49,2010.0,207.6872,207.6872,207.5478,207.5976,2010.0
2024-02-28 12:00:00,208.52,208.52,208.13,208.22,5808.0,207.6275,207.6275,207.2392,207.3288,5808.0
2024-02-28 12:10:00,208.21,208.34,208.12,208.18,2076.0,207.3188,207.4483,207.2292,207.2889,2076.0
2024-02-28 12:20:00,208.07,208.13,207.89,207.91,5478.0,207.1794,207.2392,207.0002,207.0201,5478.0
2024-02-28 12:30:00,207.87,207.87,207.32,207.32,10079.0,206.9803,206.9803,206.4326,206.4326,10079.0
2024-02-28 12:40:00,207.45,207.82,207.36,207.69,4232.0,206.5621,206.9305,206.4725,206.801,4232.0
2024-02-28 12:50:00,207.67,207.8,207.63,207.68,3564.0,206.7811,206.9106,206.7413,206.7911,3564.0
2024-02-28 13:00:00,207.66,207.7,207.4,207.42,2000.0,206.7712,206.811,206.5123,206.5322,2000.0
2024-02-28 13:10:00,207.48,208.01,207.48,207.87,2700.0,206.5919,207.1197,206.5919,206.9803,2700.0
2024-02-28 13:20:00,208.01,208.16,207.95,208.12,5753.0,207.1197,207.269,207.0599,207.2292,5753.0
2024-02-28 13:30:00,208.23,208.25,207.98,208.14,4802.0,207.3387,207.3586,207.0898,207.2491,4802.0
2024-02-28 13:40:00,208.2,208.21,207.95,207.95,4008.0,207.3089,207.3188,207.0599,207.0599,4008.0
2024-02-28 13:50:00,207.94,208.08,207.84,208.07,3363.0,207.05,207.1894,206.9504,207.1794,3363.0
2024-02-28 14:00:00,208.12,208.21,207.95,207.95,5072.0,207.2292,207.3188,207.0599,207.0599,5072.0
2024-02-28 14:10:00,207.94,207.94,207.66,207.87,10730.0,207.05,207.05,206.7712,206.9803,10730.0
2024-02-28 14:20:00,207.87,207.91,207.71,207.71,2499.0,206.9803,207.0201,206.821,206.821,2499.0
2024-02-28 14:30:00,207.64,207.64,207.29,207.49,6856.0,206.7513,206.7513,206.4028,206.6019,6856.0
2024-02-28 14:40:00,207.46,207.68,207.38,207.6,6419.0,206.572,206.7911,206.4924,206.7114,6419.0
2024-02-28 14:50:00,207.51,207.77,207.35,207.77,7865.0,206.6218,206.8807,206.4625,206.8807,7865.0
2024-02-28 15:00:00,207.83,207.99,207.66,207.75,7442.0,206.9404,207.0998,206.7712,206.8608,7442.0
2024-02-28 15:10:00,207.74,207.76,207.56,207.74,4513.0,206.8508,206.8707,206.6716,206.8508,4513.0
2024-02-28 15:20:00,207.82,208.05,207.66,208.03,5430.0,206.9305,207.1595,206.7712,207.1396,5430.0
2024-02-28 15:30:00,207.98,208.03,207.81,207.86,5803.0,207.0898,207.1396,206.9205,206.9703,5803.0
2024-02-28 15:40:00,207.8,207.9,207.51,207.66,14245.0,206.9106,207.0101,206.6218,206.7712,14245.0
2024-02-28 15:50:00,207.6,207.63,207.15,207.42,87484.0,206.7114,206.7413,206.2634,206.5322,87484.0
2024-02-29 09:30:00,210.02,210.77,209.96,210.26,38517.0,209.1211,209.8679,209.0613,209.36,38517.0
2024-02-29 09:40:00,210.25,210.4,209.81,209.91,20188.0,209.3501,209.4994,208.912,209.0115,20188.0
2024-02-29 09:50:00,209.83,210.55,209.82,210.31,8294.0,208.9319,209.6488,208.9219,209.4098,8294.0
2024-02-29 10:00:00,210.47,210.89,210.24,210.52,14791.0,209.5691,209.9873,209.3401,209.6189,14791.0
2024-02-29 10:10:00,210.42,210.42,209.58,210.09,15878.0,209.5194,209.5194,208.683,209.1908,15878.0
2024-02-29 10:20:00,210.14,210.69,210.01,210.47,1908.0,209.2406,209.7882,209.1111,209.5691,1908.0
2024-02-29 10:30:00,210.6,210.9,210.5,210.9,11881.0,209.6986,209.9973,209.599,209.9973,11881.0
2024-02-29 10:40:00,210.9,210.98,210.42,210.84,6152.0,209.9973,210.077,209.5194,209.9376,6152.0
2024-02-29 10:50:00,210.8,210.85,210.34,210.42,3327.0,209.8977,209.9475,209.4397,209.5194,3327.0
2024-02-29 11:00:00,210.5,210.5,209.58,210.15,10441.0,209.599,209.599,208.683,209.2505,10441.0
2024-02-29 11:10:00,210.39,210.56,210.23,210.55,3694.0,209.4895,209.6588,209.3302,209.6488,3694.0
2024-02-29 11:20:00,210.54,210.54,210.16,210.28,3347.0,209.6388,209.6388,209.2605,209.38,3347.0
2024-02-29 11:30:00,209.96,210.1,209.13,209.13,6845.0,209.0613,209.2007,208.2349,208.2349,6845.0
2024-02-29 11:40:00,209.0,209.92,208.85,209.92,9103.0,208.1054,209.0215,207.9561,209.0215,9103.0
2024-02-29 11:50:00,209.97,210.46,209.93,210.46,4928.0,209.0713,209.5592,209.0315,209.5592,4928.0
2024-02-29 12:00:00,210.36,210.7,210.34,210.53,4582.0,209.4596,209.7982,209.4397,209.6289,4582.0
2024-02-29 12:10:00,210.66,210.79,210.6,210.78,2791.0,209.7583,209.8878,209.6986,209.8778,2791.0
2024-02-29 12:20:00,210.73,210.84,210.35,210.35,2852.0,209.828,209.9376,209.4497,209.4497,2852.0
2024-02-29 12:30:00,210.39,210.62,210.34,210.4,5647.0,209.4895,209.7185,209.4397,209.4994,5647.0
2024-02-29 12:40:00,210.57,210.76,210.48,210.63,3337.0,209.6687,209.8579,209.5791,209.7285,3337.0
2024-02-29 12:50:00,210.59,211.24,210.59,211.15,5596.0,209.6886,210.3358,209.6886,210.2462,5596.0
2024-02-29 13:00:00,211.1,211.4,211.1,211.33,3639.0,210.1964,210.4952,210.1964,210.4255,3639.0
2024-02-29 13:10:00,211.44,211.61,211.3,211.43,6866.0,210.535,210.7043,210.3956,210.525,6866.0
2024-02-29 13:20:00,211.41,211.77,211.32,211.75,4159.0,210.5051,210.8636,210.4155,210.8437,4159.0
2024-02-29 13:30:00,211.74,211.82,211.52,211.63,6837.0,210.8337,210.9134,210.6146,210.7242,6837.0
2024-02-29 13:40:00,211.51,211.59,211.35,211.49,5524.0,210.6047,210.6843,210.4454,210.5848,5524.0
2024-02-29 13:50:00,211.67,211.82,211.67,211.68,4838.0,210.764,210.9134,210.764,210.774,4838.0
2024-02-29 14:00:00,211.66,211.81,211.47,211.59,3914.0,210.7541,210.9034,210.5649,210.6843,3914.0
2024-02-29 14:10:00,211.61,212.06,211.61,212.02,7818.0,210.7043,211.1523,210.7043,211.1125,7818.0
2024-02-29 14:20:00,211.94,211.95,211.45,211.52,3001.0,211.0329,211.0428,210.5449,210.6146,3001.0
2024-02-29 14:30:00,211.47,211.6,211.28,211.6,3318.0,210.5649,210.6943,210.3757,210.6943,3318.0
2024-02-29 14:40:00,211.48,211.51,211.23,211.48,5031.0,210.5748,210.6047,210.3259,210.5748,5031.0
2024-02-29 14:50:00,211.43,211.69,211.34,211.69,4061.0,210.525,210.7839,210.4354,210.7839,4061.0
2024-02-29 15:00:00,211.68,211.75,211.36,211.53,6195.0,210.774,210.8437,210.4553,210.6246,6195.0
2024-02-29 15:10:00,211.51,211.53,211.26,211.51,4999.0,210.6047,210.6246,210.3558,210.6047,4999.0
2024-02-29 15:20:00,211.55,211.58,211.4,211.46,6495.0,210.6445,210.6744,210.4952,210.5549,6495.0
2024-02-29 15:30:00,211.52,211.72,211.42,211.68,16367.0,210.6146,210.8138,210.5151,210.774,16367.0
2024-02-29 15:40:00,211.67,212.25,211.66,212.15,22461.0,210.764,211.3415,210.7541,211.242,22461.0
2024-02-29 15:50:00,212.22,212.54,211.73,211.73,153987.0,211.3117,211.6303,210.8238,210.8238,153987.0
2024-03-01 09:30:00,214.01,215.52,213.98,215.04,114814.0,213.094,214.5975,213.0641,214.1196,114814.0
2024-03-01 09:40:00,215.06,215.3,214.5,214.73,8953.0,214.1395,214.3785,213.5819,213.8109,8953.0
2024-03-01 09:50:00,214.72,215.67,214.57,215.66,4426.0,213.801,214.7469,213.6516,214.7369,4426.0
2024-03-01 10:00:00,215.86,216.78,215.44,216.78,17344.0,214.9361,215.8521,214.5179,215.8521,17344.0
2024-03-01 10:10:00,216.79,217.15,216.59,216.9,31188.0,215.8621,216.2206,215.6629,215.9716,31188.0
2024-03-01 10:20:00,216.94,217.35,216.8,217.06,10513.0,216.0115,216.4197,215.872,216.1309,10513.0
2024-03-01 10:30:00,217.2,217.2,216.36,216.64,18214.0,216.2703,216.2703,215.4339,215.7127,18214.0
2024-03-01 10:40:00,216.63,217.47,216.6,217.47,16660.0,215.7028,216.5392,215.6729,216.5392,16660.0
2024-03-01 10:50:00,217.46,218.0,217.18,217.99,10392.0,216.5292,217.0669,216.2504,217.057,10392.0
2024-03-01 11:00:00,218.03,218.59,217.94,218.54,18149.0,217.0968,217.6544,217.0072,217.6046,18149.0
2024-03-01 11:10:00,218.56,218.98,218.35,218.78,25939.0,217.6245,218.0427,217.4154,217.8436,25939.0
2024-03-01 11:20:00,218.78,219.06,218.56,219.01,25373.0,217.8436,218.1224,217.6245,218.0726,25373.0
2024-03-01 11:30:00,219.05,219.11,218.69,218.94,22790.0,218.1124,218.1722,217.754,218.0029,22790.0
2024-03-01 11:40:00,218.97,219.14,218.8,219.02,21063.0,218.0328,218.202,217.8635,218.0825,21063.0
2024-03-01 11:50:00,219.06,219.14,218.75,218.89,11492.0,218.1224,218.202,217.8137,217.9531,11492.0
2024-03-01 12:00:00,218.79,218.8,218.39,218.41,12125.0,217.8535,217.8635,217.4552,217.4752,12125.0
2024-03-01 12:10:00,218.51,219.2,218.51,219.15,10167.0,217.5747,218.2618,217.5747,218.212,10167.0
2024-03-01 12:20:00,219.18,219.41,219.12,219.33,13769.0,218.2419,218.4709,218.1821,218.3912,13769.0
2024-03-01 12:30:00,219.39,219.57,219.21,219.41,9707.0,218.451,218.6302,218.2717,218.4709,9707.0
2024-03-01 12:40:00,219.45,219.5,219.3,219.44,20384.0,218.5107,218.5605,218.3613,218.5008,20384.0
2024-03-01 12:50:00,219.44,219.71,219.43,219.67,12408.0,218.5008,218.7696,218.4908,218.7298,12408.0
2024-03-01 13:00:00,219.69,220.13,219.69,220.1,13636.0,218.7497,219.1878,218.7497,219.1579,13636.0
2024-03-01 13:10:00,220.12,220.17,220.02,220.13,5869.0,219.1778,219.2276,219.0783,219.1878,5869.0
2024-03-01 13:20:00,220.12,220.28,219.97,220.17,14010.0,219.1778,219.3372,219.0285,219.2276,14010.0
2024-03-01 13:30:00,220.18,220.38,220.09,220.38,12366.0,219.2376,219.4367,219.148,219.4367,12366.0
2024-03-01 13:40:00,220.41,220.74,220.41,220.64,10442.0,219.4666,219.7952,219.4666,219.6956,10442.0
2024-03-01 13:50:00,220.69,221.08,220.69,221.06,24246.0,219.7454,220.1337,219.7454,220.1138,24246.0
2024-03-01 14:00:00,221.08,221.31,220.75,220.84,22947.0,220.1337,220.3627,219.8051,219.8948,22947.0
2024-03-01 14:10:00,220.86,221.16,220.75,220.96,29835.0,219.9147,220.2134,219.8051,220.0142,29835.0
2024-03-01 14:20:00,220.93,221.25,220.84,221.23,24434.0,219.9844,220.303,219.8948,220.2831,24434.0
2024-03-01 14:30:00,221.25,221.29,220.64,220.8,19718.0,220.303,220.3428,219.6956,219.8549,19718.0
2024-03-01 14:40:00,220.8,221.0,220.57,220.94,15876.0,219.8549,220.0541,219.6259,219.9943,15876.0
2024-03-01 14:50:00,220.95,221.19,220.92,221.13,15087.0,220.0043,220.2433,219.9744,220.1835,15087.0
2024-03-01 15:00:00,221.01,221.03,220.43,220.65,21768.0,220.064,220.0839,219.4865,219.7056,21768.0
2024-03-01 15:10:00,220.6,220.6,219.99,220.26,32536.0,219.6558,219.6558,219.0484,219.3172,32536.0
2024-03-01 15:20:00,220.27,220.27,219.92,220.2,27826.0,219.3272,219.3272,218.9787,219.2575,27826.0
2024-03-01 15:30:00,220.23,220.26,219.98,220.09,26729.0,219.2874,219.3172,219.0384,219.148,26729.0
2024-03-01 15:40:00,220.08,220.45,220.01,220.39,42041.0,219.138,219.5064,219.0683,219.4467,42041.0
2024-03-01 15:50:00,220.39,220.63,220.2,220.53,134527.0,219.4467,219.6857,219.2575,219.5861,134527.0
2024-03-04 09:30:00,223.9,224.8,222.7,224.75,49825.0,222.9417,223.8378,221.7468,223.788,49825.0
2024-03-04 09:40:00,224.77,225.35,224.14,224.14,29227.0,223.8079,224.3855,223.1806,223.1806,29227.0
2024-03-04 09:50:00,224.14,224.39,223.36,223.45,26014.0,223.1806,223.4296,222.404,222.4936,26014.0
2024-03-04 10:00:00,223.43,224.44,222.98,224.37,41607.0,222.4737,223.4793,222.0256,223.4096,41607.0
2024-03-04 10:10:00,224.45,225.02,224.33,224.79,17976.0,223.4893,224.0569,223.3698,223.8279,17976.0
2024-03-04 10:20:00,224.73,225.08,224.3,224.55,8048.0,223.7681,224.1166,223.3399,223.5889,8048.0
2024-03-04 10:30:00,224.58,225.63,224.49,225.6,22943.0,223.6187,224.6643,223.5291,224.6344,22943.0
2024-03-04 10:40:00,225.55,225.61,225.13,225.46,11252.0,224.5846,224.6443,224.1664,224.495,11252.0
2024-03-04 10:50:00,225.53,225.63,224.84,225.12,17496.0,224.5647,224.6643,223.8776,224.1564,17496.0
2024-03-04 11:00:00,225.14,225.28,224.87,225.14,17274.0,224.1764,224.3158,223.9075,224.1764,17274.0
2024-03-04 11:10:00,225.16,225.41,224.96,225.22,16635.0,224.1963,224.4452,223.9971,224.256,16635.0
2024-03-04 11:20:00,225.23,225.24,224.62,224.65,21419.0,224.266,224.2759,223.6586,223.6885,21419.0
2024-03-04 11:30:00,224.68,224.73,224.02,224.68,13192.0,223.7183,223.7681,223.0611,223.7183,13192.0
2024-03-04 11:40:00,224.69,225.1,224.68,225.1,8224.0,223.7283,224.1365,223.7183,224.1365,8224.0
2024-03-04 11:50:00,225.08,225.17,224.94,225.14,10557.0,224.1166,224.2062,223.9772,224.1764,10557.0
2024-03-04 12:00:00,225.12,225.12,224.83,224.91,8482.0,224.1564,224.1564,223.8677,223.9473,8482.0
2024-03-04 12:10:00,224.89,225.48,224.89,225.3,13815.0,223.9274,224.5149,223.9274,224.3357,13815.0
2024-03-04 12:20:00,225.31,225.66,225.28,225.52,10004.0,224.3456,224.6941,224.3158,224.5547,10004.0
2024-03-04 12:30:00,225.52,225.72,225.01,225.03,11370.0,224.5547,224.7539,224.0469,224.0668,11370.0
2024-03-04 12:40:00,225.23,225.55,225.08,225.52,17869.0,224.266,224.5846,224.1166,224.5547,17869.0
2024-03-04 12:50:00,225.59,225.86,225.29,225.7,16861.0,224.6244,224.8933,224.3257,224.734,16861.0
2024-03-04 13:00:00,225.76,226.07,225.58,225.75,15595.0,224.7937,225.1024,224.6145,224.7837,15595.0
2024-03-04 13:10:00,225.79,226.01,225.57,225.85,13077.0,224.8236,225.0426,224.6045,224.8833,13077.0
2024-03-04 13:20:00,225.86,225.86,225.09,225.54,10001.0,224.8933,224.8933,224.1266,224.5746,10001.0
2024-03-04 13:30:00,225.57,225.87,225.57,225.71,9768.0,224.6045,224.9032,224.6045,224.7439,9768.0
2024-03-04 13:40:00,225.68,226.12,225.62,226.11,17295.0,224.714,225.1522,224.6543,225.1422,17295.0
2024-03-04 13:50:00,226.12,226.24,225.93,226.02,12757.0,225.1522,225.2716,224.963,225.0526,12757.0
2024-03-04 14:00:00,226.08,226.39,225.85,226.09,13731.0,225.1123,225.421,224.8833,225.1223,13731.0
2024-03-04 14:10:00,226.1,226.44,225.99,226.44,11868.0,225.1322,225.4708,225.0227,225.4708,11868.0
2024-03-04 14:20:00,226.46,226.52,226.11,226.22,16368.0,225.4907,225.5504,225.1422,225.2517,16368.0
2024-03-04 14:30:00,226.25,227.1,226.24,227.04,26567.0,225.2816,226.128,225.2716,226.0682,26567.0
2024-03-04 14:40:00,227.04,227.1,226.63,227.09,17722.0,226.0682,226.128,225.66,226.118,17722.0
2024-03-04 14:50:00,227.1,227.11,226.68,226.68,16510.0,226.128,226.1379,225.7098,225.7098,16510.0
2024-03-04 15:00:00,226.64,226.69,226.27,226.64,21093.0,225.6699,225.7197,225.3015,225.6699,21093.0
2024-03-04 15:10:00,226.6,226.92,226.59,226.82,18676.0,225.6301,225.9487,225.6201,225.8492,18676.0
2024-03-04 15:20:00,226.8,226.86,226.01,226.02,16689.0,225.8292,225.889,225.0426,225.0526,16689.0
2024-03-04 15:30:00,226.01,226.27,225.25,225.91,38798.0,225.0426,225.3015,224.2859,224.9431,38798.0
2024-03-04 15:40:00,225.93,225.93,223.92,224.06,41887.0,224.963,224.963,222.9616,223.101,41887.0
2024-03-04 15:50:00,224.05,224.36,223.7,224.14,129922.0,223.091,223.3997,222.7425,223.1806,129922.0
2024-03-05 09:30:00,222.0,223.0,221.01,223.0,21702.0,221.0498,222.0455,220.064,222.0455,21702.0
2024-03-05 09:40:00,222.93,223.21,221.26,221.93,40592.0,221.9758,222.2546,220.313,220.9801,40592.0
2024-03-05 09:50:00,221.99,222.36,221.71,222.17,66927.0,221.0398,221.4083,220.761,221.2191,66927.0
2024-03-05 10:00:00,222.36,223.12,221.7,221.72,17376.0,221.4083,222.165,220.7511,220.771,17376.0
2024-03-05 10:10:00,221.66,222.33,220.68,220.68,15324.0,220.7112,221.3784,219.7354,219.7354,15324.0
2024-03-05 10:20:00,220.66,220.99,220.27,220.37,21386.0,219.7155,220.0441,219.3272,219.4268,21386.0
2024-03-05 10:30:00,220.37,220.42,219.47,219.51,22012.0,219.4268,219.4766,218.5306,218.5705,22012.0
2024-03-05 10:40:00,219.49,220.2,219.22,219.49,18976.0,218.5505,219.2575,218.2817,218.5505,18976.0
2024-03-05 10:50:00,219.43,220.24,219.43,220.0,9015.0,218.4908,219.2973,218.4908,219.0584,9015.0
2024-03-05 11:00:00,220.23,220.58,220.14,220.37,8232.0,219.2874,219.6359,219.1978,219.4268,8232.0
2024-03-05 11:10:00,220.33,220.36,219.79,220.17,8623.0,219.3869,219.4168,218.8493,219.2276,8623.0
2024-03-05 11:20:00,220.35,220.94,220.35,220.65,8976.0,219.4069,219.9943,219.4069,219.7056,8976.0
2024-03-05 11:30:00,220.62,220.92,220.02,220.15,15145.0,219.6757,219.9744,219.0783,219.2077,15145.0
2024-03-05 11:40:00,220.2,220.46,219.81,220.18,12418.0,219.2575,219.5164,218.8692,219.2376,12418.0
2024-03-05 11:50:00,220.26,220.3,219.68,220.23,6940.0,219.3172,219.3571,218.7397,219.2874,6940.0
2024-03-05 12:00:00,220.27,220.44,220.22,220.31,8533.0,219.3272,219.4965,219.2774,219.367,8533.0
2024-03-05 12:10:00,220.29,220.51,220.12,220.16,7166.0,219.3471,219.5662,219.1778,219.2177,7166.0
2024-03-05 12:20:00,220.13,220.79,219.95,220.78,23719.0,219.1878,219.845,219.0086,219.835,23719.0
2024-03-05 12:30:00,220.83,220.83,220.33,220.38,13297.0,219.8848,219.8848,219.3869,219.4367,13297.0
2024-03-05 12:40:00,220.33,220.7,220.24,220.38,8688.0,219.3869,219.7554,219.2973,219.4367,8688.0
2024-03-05 12:50:00,220.44,220.65,220.36,220.43,9158.0,219.4965,219.7056,219.4168,219.4865,9158.0
2024-03-05 13:00:00,220.4,220.4,219.84,220.15,11864.0,219.4566,219.4566,218.899,219.2077,11864.0
2024-03-05 13:10:00,220.12,220.13,219.39,219.58,9060.0,219.1778,219.1878,218.451,218.6402,9060.0
2024-03-05 13:20:00,219.49,219.56,219.1,219.45,12019.0,218.5505,218.6202,218.1622,218.5107,12019.0
2024-03-05 13:30:00,219.39,219.78,219.07,219.2,12787.0,218.451,218.8393,218.1323,218.2618,12787.0
2024-03-05 13:40:00,219.18,219.26,218.81,218.95,19370.0,218.2419,218.3215,217.8734,218.0128,19370.0
2024-03-05 13:50:00,218.98,219.25,218.73,218.83,16433.0,218.0427,218.3116,217.7938,217.8934,16433.0
2024-03-05 14:00:00,218.82,219.39,218.81,219.25,14112.0,217.8834,218.451,217.8734,218.3116,14112.0
2024-03-05 14:10:00,219.27,219.43,218.99,219.02,18187.0,218.3315,218.4908,218.0527,218.0825,18187.0
2024-03-05 14:20:00,219.05,219.43,218.88,219.33,15037.0,218.1124,218.4908,217.9431,218.3912,15037.0
2024-03-05 14:30:00,219.35,219.38,218.81,218.95,20700.0,218.4111,218.441,217.8734,218.0128,20700.0
2024-03-05 14:40:00,218.87,218.98,218.46,218.66,15618.0,217.9332,218.0427,217.5249,217.7241,15618.0
2024-03-05 14:50:00,218.67,218.89,218.54,218.61,19298.0,217.734,217.9531,217.6046,217.6743,19298.0
2024-03-05 15:00:00,218.69,219.16,218.58,218.6,15884.0,217.754,218.2219,217.6444,217.6643,15884.0
2024-03-05 15:10:00,218.6,218.73,218.29,218.65,8489.0,217.6643,217.7938,217.3557,217.7141,8489.0
2024-03-05 15:20:00,218.64,218.66,218.32,218.39,16276.0,217.7042,217.7241,217.3855,217.4552,16276.0
2024-03-05 15:30:00,218.42,219.04,218.38,218.97,28744.0,217.4851,218.1025,217.4453,218.0328,28744.0
2024-03-05 15:40:00,218.99,219.96,218.91,219.95,33262.0,218.0527,219.0185,217.973,219.0086,33262.0
2024-03-05 15:50:00,219.93,220.7,219.75,220.62,79009.0,218.9887,219.7554,218.8094,219.6757,79009.0
2024-03-06 09:30:00,225.24,226.07,224.88,225.52,44652.0,224.2759,225.1024,223.9175,224.5547,44652.0
2024-03-06 09:40:00,225.38,226.9,225.31,226.31,16263.0,224.4153,225.9288,224.3456,225.3413,16263.0
2024-03-06 09:50:00,226.38,226.38,225.14,225.25,15345.0,225.411,225.411,224.1764,224.2859,15345.0
2024-03-06 10:00:00,225.18,225.37,223.68,224.15,26011.0,224.2162,224.4054,222.7226,223.1906,26011.0
2024-03-06 10:10:00,224.14,225.17,224.14,225.06,15789.0,223.1806,224.2062,223.1806,224.0967,15789.0
2024-03-06 10:20:00,225.0,225.48,224.77,225.34,12432.0,224.037,224.5149,223.8079,224.3755,12432.0
2024-03-06 10:30:00,225.21,225.97,225.05,225.83,23225.0,224.2461,225.0028,224.0867,224.8634,23225.0
2024-03-06 10:40:00,225.82,226.3,225.41,226.3,13712.0,224.8534,225.3314,224.4452,225.3314,13712.0
2024-03-06 10:50:00,226.34,226.64,226.23,226.57,25528.0,225.3712,225.6699,225.2617,225.6002,25528.0
2024-03-06 11:00:00,226.64,227.09,226.56,226.96,12843.0,225.6699,226.118,225.5903,225.9886,12843.0
2024-03-06 11:10:00,227.02,227.18,226.81,226.98,10070.0,226.0483,226.2076,225.8392,226.0085,10070.0
2024-03-06 11:20:00,227.0,227.05,226.44,226.74,10347.0,226.0284,226.0782,225.4708,225.7695,10347.0
2024-03-06 11:30:00,226.77,226.77,225.81,226.49,9537.0,225.7994,225.7994,224.8435,225.5206,9537.0
2024-03-06 11:40:00,226.67,226.93,226.62,226.82,4654.0,225.6998,225.9587,225.65,225.8492,4654.0
2024-03-06 11:50:00,226.88,227.65,226.88,227.41,15619.0,225.9089,226.6756,225.9089,226.4366,15619.0
2024-03-06 12:00:00,227.46,227.9,227.41,227.84,8096.0,226.4864,226.9245,226.4366,226.8648,8096.0
2024-03-06 12:10:00,227.9,228.22,227.82,227.82,36448.0,226.9245,227.2432,226.8449,226.8449,36448.0
2024-03-06 12:20:00,227.89,228.14,227.75,228.03,11628.0,226.9146,227.1635,226.7752,227.054,11628.0
2024-03-06 12:30:00,228.0,228.26,227.77,227.82,8762.0,227.0241,227.283,226.7951,226.8449,8762.0
2024-03-06 12:40:00,227.84,227.84,227.22,227.4,10453.0,226.8648,226.8648,226.2475,226.4267,10453.0
2024-03-06 12:50:00,227.39,227.65,227.21,227.4,7562.0,226.4167,226.6756,226.2375,226.4267,7562.0
2024-03-06 13:00:00,227.41,227.66,227.31,227.47,5096.0,226.4366,226.6856,226.3371,226.4964,5096.0
2024-03-06 13:10:00,227.44,228.18,227.43,228.04,19059.0,226.4665,227.2033,226.4566,227.0639,19059.0
2024-03-06 13:20:00,228.05,228.75,228.05,228.44,10984.0,227.0739,227.7709,227.0739,227.4622,10984.0
2024-03-06 13:30:00,228.48,228.51,226.62,227.69,31623.0,227.5021,227.5319,225.65,226.7154,31623.0
2024-03-06 13:40:00,227.64,228.27,226.74,226.82,21317.0,226.6657,227.293,225.7695,225.8492,21317.0
2024-03-06 13:50:00,226.73,227.56,226.42,227.56,28281.0,225.7595,226.586,225.4509,226.586,28281.0
2024-03-06 14:00:00,227.31,227.55,226.78,227.27,19122.0,226.3371,226.576,225.8093,226.2972,19122.0
2024-03-06 14:10:00,227.23,227.66,226.2,227.07,11413.0,226.2574,226.6856,225.2318,226.0981,11413.0
2024-03-06 14:20:00,227.04,227.59,227.04,227.59,3796.0,226.0682,226.6159,226.0682,226.6159,3796.0
2024-03-06 14:30:00,227.74,227.75,226.62,226.92,9733.0,226.7652,226.7752,225.65,225.9487,9733.0
2024-03-06 14:40:00,226.87,227.13,226.1,226.38,10269.0,225.8989,226.1578,225.1322,225.411,10269.0
2024-03-06 14:50:00,226.32,226.74,225.59,225.84,21947.0,225.3513,225.7695,224.6244,224.8734,21947.0
2024-03-06 15:00:00,225.77,226.24,225.39,226.1,12352.0,224.8037,225.2716,224.4253,225.1322,12352.0
2024-03-06 15:10:00,226.12,226.37,225.4,225.99,22691.0,225.1522,225.4011,224.4352,225.0227,22691.0
2024-03-06 15:20:00,225.98,226.04,225.2,225.76,24400.0,225.0128,225.0725,224.2361,224.7937,24400.0
2024-03-06 15:30:00,225.81,225.81,224.81,225.53,22385.0,224.8435,224.8435,223.8478,224.5647,22385.0
2024-03-06 15:40:00,225.6,226.44,225.57,226.29,27921.0,224.6344,225.4708,224.6045,225.3214,27921.0
2024-03-06 15:50:00,226.26,226.44,225.59,226.37,96087.0,225.2916,225.4708,224.6244,225.4011,96087.0
2024-03-07 09:30:00,229.68,231.48,229.46,231.02,42673.0,228.6969,230.4892,228.4779,230.0312,42673.0
2024-03-07 09:40:00,231.05,231.05,229.49,230.4,58892.0,230.0611,230.0611,228.5077,229.4138,58892.0
2024-03-07 09:50:00,230.34,231.37,230.23,230.71,33324.0,229.3541,230.3797,229.2446,229.7225,33324.0
2024-03-07 10:00:00,230.78,231.42,230.78,231.11,16161.0,229.7922,230.4295,229.7922,230.1208,16161.0
2024-03-07 10:10:00,231.26,232.22,231.12,231.86,49999.0,230.2702,231.226,230.1308,230.8676,49999.0
2024-03-07 10:20:00,232.02,232.45,231.96,232.39,13240.0,231.0269,231.4551,230.9672,231.3953,13240.0
2024-03-07 10:30:00,232.41,232.75,231.93,232.72,21477.0,231.4152,231.7538,230.9373,231.7239,21477.0
2024-03-07 10:40:00,232.65,233.21,232.61,232.86,24031.0,231.6542,232.2118,231.6144,231.8633,24031.0
2024-03-07 10:50:00,232.8,232.8,232.17,232.53,17293.0,231.8036,231.8036,231.1763,231.5347,17293.0
2024-03-07 11:00:00,232.7,233.23,232.57,233.12,12779.0,231.704,232.2317,231.5746,232.1222,12779.0
2024-03-07 11:10:00,233.13,233.39,232.99,233.24,10574.0,232.1322,232.391,231.9928,232.2417,10574.0
2024-03-07 11:20:00,233.28,233.97,233.17,233.89,16635.0,232.2815,232.9686,232.172,232.8889,16635.0
2024-03-07 11:30:00,233.83,233.83,233.18,233.46,12757.0,232.8292,232.8292,232.1819,232.4607,12757.0
2024-03-07 11:40:00,233.42,233.78,233.33,233.59,10227.0,232.4209,232.7794,232.3313,232.5902,10227.0
2024-03-07 11:50:00,233.57,234.04,233.56,233.89,15582.0,232.5703,233.0383,232.5603,232.8889,15582.0
2024-03-07 12:00:00,233.91,234.08,233.77,234.07,36631.0,232.9088,233.0781,232.7694,233.0681,36631.0
2024-03-07 12:10:00,234.06,234.69,234.06,234.64,33676.0,233.0582,233.6855,233.0582,233.6357,33676.0
2024-03-07 12:20:00,234.64,234.8,234.4,234.4,24307.0,233.6357,233.795,233.3967,233.3967,24307.0
2024-03-07 12:30:00,234.29,234.34,233.62,233.73,17360.0,233.2872,233.337,232.6201,232.7296,17360.0
2024-03-07 12:40:00,233.6,233.81,233.18,233.71,21158.0,232.6001,232.8092,232.1819,232.7097,21158.0
2024-03-07 12:50:00,233.66,234.08,233.65,234.08,22304.0,232.6599,233.0781,232.6499,233.0781,22304.0
2024-03-07 13:00:00,234.12,234.2,233.7,234.14,27515.0,233.1179,233.1976,232.6997,233.1378,27515.0
2024-03-07 13:10:00,234.15,234.23,233.93,234.15,38034.0,233.1478,233.2274,232.9287,233.1478,38034.0
2024-03-07 13:20:00,234.15,234.18,233.91,234.07,12724.0,233.1478,233.1777,232.9088,233.0681,12724.0
2024-03-07 13:30:00,234.11,234.35,233.97,234.35,13405.0,233.108,233.3469,232.9686,233.3469,13405.0
2024-03-07 13:40:00,234.36,234.39,234.15,234.31,14857.0,233.3569,233.3868,233.1478,233.3071,14857.0
2024-03-07 13:50:00,234.36,234.51,234.35,234.39,13568.0,233.3569,233.5062,233.3469,233.3868,13568.0
2024-03-07 14:00:00,234.41,234.53,234.05,234.2,23104.0,233.4067,233.5262,233.0482,233.1976,23104.0
2024-03-07 14:10:00,234.33,234.72,234.33,234.57,15707.0,233.327,233.7153,233.327,233.566,15707.0
2024-03-07 14:20:00,234.63,234.73,234.46,234.73,15195.0,233.6257,233.7253,233.4565,233.7253,15195.0
2024-03-07 14:30:00,234.7,234.86,234.51,234.61,15545.0,233.6954,233.8547,233.5062,233.6058,15545.0
2024-03-07 14:40:00,234.6,234.84,234.56,234.78,11601.0,233.5959,233.8348,233.556,233.7751,11601.0
2024-03-07 14:50:00,234.8,234.9,234.11,234.19,43018.0,233.795,233.8946,233.108,233.1876,43018.0
2024-03-07 15:00:00,234.17,234.27,233.51,233.99,66820.0,233.1677,233.2673,232.5105,232.9885,66820.0
2024-03-07 15:10:00,233.97,234.06,233.63,233.89,23421.0,232.9686,233.0582,232.63,232.8889,23421.0
2024-03-07 15:20:00,233.84,233.9,233.36,233.78,39880.0,232.8391,232.8989,232.3612,232.7794,39880.0
2024-03-07 15:30:00,233.78,234.36,233.76,234.33,18837.0,232.7794,233.3569,232.7595,233.327,18837.0
2024-03-07 15:40:00,234.36,234.56,233.9,234.02,40011.0,233.3569,233.556,232.8989,233.0183,40011.0
2024-03-07 15:50:00,234.03,234.84,234.01,234.21,193270.0,233.0283,233.8348,233.0084,233.2075,193270.0
2024-03-08 09:30:00,236.93,237.6,235.6,236.59,32084.0,235.9159,236.583,234.5916,235.5773,32084.0
2024-03-08 09:40:00,236.68,237.18,236.09,236.91,32829.0,235.667,236.1648,235.0795,235.896,32829.0
2024-03-08 09:50:00,237.06,237.26,236.57,237.11,21181.0,236.0453,236.2445,235.5574,236.0951,21181.0
2024-03-08 10:00:00,237.11,238.16,236.76,238.05,17211.0,236.0951,237.1406,235.7466,237.0311,17211.0
2024-03-08 10:10:00,238.16,238.21,237.6,237.84,13986.0,237.1406,237.1904,236.583,236.822,13986.0
2024-03-08 10:20:00,237.88,238.88,237.79,238.75,19880.0,236.8618,237.8575,236.7722,237.7281,19880.0
2024-03-08 10:30:00,238.92,239.11,236.99,237.08,51640.0,237.8974,238.0866,235.9756,236.0652,51640.0
2024-03-08 10:40:00,237.25,237.88,236.52,237.0,71574.0,236.2345,236.8618,235.5076,235.9856,71574.0
2024-03-08 10:50:00,236.77,237.56,236.25,237.04,30763.0,235.7566,236.5432,235.2388,236.0254,30763.0
2024-03-08 11:00:00,237.02,237.06,232.6,232.7,100455.0,236.0055,236.0453,231.6044,231.704,100455.0
2024-03-08 11:10:00,232.55,233.93,231.08,231.74,85579.0,231.5546,232.9287,230.0909,230.7481,85579.0
2024-03-08 11:20:00,231.58,232.35,229.69,229.88,104708.0,230.5888,231.3555,228.7069,228.8961,104708.0
2024-03-08 11:30:00,229.61,230.58,227.04,230.44,114868.0,228.6272,229.5931,226.0682,229.4537,114868.0
2024-03-08 11:40:00,230.5,231.11,228.79,229.57,66401.0,229.5134,230.1208,227.8107,228.5874,66401.0
2024-03-08 11:50:00,229.63,230.13,228.75,228.75,24271.0,228.6471,229.145,227.7709,227.7709,24271.0
2024-03-08 12:00:00,228.5,229.73,227.69,227.89,32651.0,227.522,228.7467,226.7154,226.9146,32651.0
2024-03-08 12:10:00,227.76,229.43,227.32,227.56,32983.0,226.7851,228.448,226.347,226.586,32983.0
2024-03-08 12:20:00,227.51,229.19,227.51,228.85,40015.0,226.5362,228.209,226.5362,227.8705,40015.0
2024-03-08 12:30:00,229.01,229.48,228.41,228.64,40187.0,228.0298,228.4978,227.4324,227.6614,40187.0
2024-03-08 12:40:00,228.75,228.95,227.99,228.0,21618.0,227.7709,227.97,227.0142,227.0241,21618.0
2024-03-08 12:50:00,228.03,228.1,225.68,225.97,90048.0,227.054,227.1237,224.714,225.0028,90048.0
2024-03-08 13:00:00,225.83,227.14,225.68,227.0,57468.0,224.8634,226.1678,224.714,226.0284,57468.0
2024-03-08 13:10:00,227.09,227.26,226.35,226.78,41416.0,226.118,226.2873,225.3812,225.8093,41416.0
2024-03-08 13:20:00,226.67,226.9,225.79,225.83,29094.0,225.6998,225.9288,224.8236,224.8634,29094.0
2024-03-08 13:30:00,225.72,226.07,224.45,224.99,47500.0,224.7539,225.1024,223.4893,224.027,47500.0
2024-03-08 13:40:00,224.92,225.32,224.54,224.87,17110.0,223.9573,224.3556,223.5789,223.9075,17110.0
2024-03-08 13:50:00,224.86,225.55,224.65,225.47,16441.0,223.8976,224.5846,223.6885,224.5049,16441.0
2024-03-08 14:00:00,225.41,226.83,225.34,226.83,23983.0,224.4452,225.8591,224.3755,225.8591,23983.0
2024-03-08 14:10:00,226.88,226.95,226.0,226.61,16033.0,225.9089,225.9786,225.0327,225.6401,16033.0
2024-03-08 14:20:00,226.67,227.3,226.47,226.93,23707.0,225.6998,226.3271,225.5007,225.9587,23707.0
2024-03-08 14:30:00,226.86,228.0,226.86,227.79,29592.0,225.889,227.0241,225.889,226.815,29592.0
2024-03-08 14:40:00,227.87,228.59,227.64,227.93,20358.0,226.8947,227.6116,226.6657,226.9544,20358.0
2024-03-08 14:50:00,227.94,227.94,226.87,227.51,19923.0,226.9644,226.9644,225.8989,226.5362,19923.0
2024-03-08 15:00:00,227.51,228.19,226.76,226.76,28680.0,226.5362,227.2133,225.7894,225.7894,28680.0
2024-03-08 15:10:00,226.7,227.03,226.19,226.31,36067.0,225.7297,226.0583,225.2219,225.3413,36067.0
2024-03-08 15:20:00,226.36,227.16,225.85,225.97,28964.0,225.3911,226.1877,224.8833,225.0028,28964.0
2024-03-08 15:30:00,225.99,226.75,225.79,225.86,35602.0,225.0227,225.7795,224.8236,224.8933,35602.0
2024-03-08 15:40:00,226.01,226.36,225.9,226.18,48743.0,225.0426,225.3911,224.9331,225.2119,48743.0
2024-03-08 15:50:00,226.2,226.4,224.93,224.93,222312.0,225.2318,225.431,223.9673,223.9673,222312.0
2024-03-11 09:30:00,222.0,222.74,219.11,222.72,79701.0,221.0498,221.7866,218.1722,221.7667,79701.0
2024-03-11 09:40:00,222.75,222.86,220.94,221.28,38551.0,221.7966,221.9061,219.9943,220.3329,38551.0
2024-03-11 09:50:00,221.36,222.03,219.33,219.43,63369.0,220.4125,221.0797,218.3912,218.4908,63369.0
2024-03-11 10:00:00,219.35,220.5,219.13,220.43,68495.0,218.4111,219.5562,218.1921,219.4865,68495.0
2024-03-11 10:10:00,220.52,221.27,219.81,221.1,32651.0,219.5761,220.3229,218.8692,220.1536,32651.0
2024-03-11 10:20:00,221.16,221.74,220.48,221.51,20360.0,220.2134,220.7909,219.5363,220.5619,20360.0
2024-03-11 10:30:00,221.46,223.18,221.46,221.66,31024.0,220.5121,222.2247,220.5121,220.7112,31024.0
2024-03-11 10:40:00,221.91,222.73,221.91,222.03,16382.0,220.9602,221.7767,220.9602,221.0797,16382.0
2024-03-11 10:50:00,222.18,223.87,222.18,223.17,33640.0,221.229,222.9118,221.229,222.2148,33640.0
2024-03-11 11:00:00,223.16,223.49,222.25,222.27,27534.0,222.2048,222.5334,221.2987,221.3186,27534.0
2024-03-11 11:10:00,222.21,222.26,221.32,221.64,19876.0,221.2589,221.3087,220.3727,220.6913,19876.0
2024-03-11 11:20:00,221.75,221.75,220.91,220.91,23799.0,220.8009,220.8009,219.9645,219.9645,23799.0
2024-03-11 11:30:00,220.84,221.54,220.55,221.05,21532.0,219.8948,220.5918,219.606,220.1039,21532.0
2024-03-11 11:40:00,220.99,221.9,220.9,221.53,18888.0,220.0441,220.9502,219.9545,220.5818,18888.0
2024-03-11 11:50:00,221.86,222.18,221.37,222.18,10758.0,220.9104,221.229,220.4225,221.229,10758.0
2024-03-11 12:00:00,222.15,222.15,221.18,221.44,19978.0,221.1992,221.1992,220.2333,220.4922,19978.0
2024-03-11 12:10:00,221.4,222.0,221.04,222.0,7484.0,220.4524,221.0498,220.0939,221.0498,7484.0
2024-03-11 12:20:00,221.84,221.92,221.55,221.68,7208.0,220.8905,220.9701,220.6017,220.7312,7208.0
2024-03-11 12:30:00,221.74,222.37,221.74,221.95,15226.0,220.7909,221.4182,220.7909,221.0,15226.0
2024-03-11 12:40:00,221.96,222.48,221.77,221.79,12957.0,221.01,221.5277,220.8208,220.8407,12957.0
2024-03-11 12:50:00,221.82,222.2,221.66,222.07,9069.0,220.8706,221.2489,220.7112,221.1195,9069.0
2024-03-11 13:00:00,222.18,222.22,221.29,221.52,14808.0,221.229,221.2689,220.3428,220.5718,14808.0
2024-03-11 13:10:00,221.41,221.53,220.91,221.28,13392.0,220.4623,220.5818,219.9645,220.3329,13392.0
2024-03-11 13:20:00,221.37,221.75,221.3,221.62,5837.0,220.4225,220.8009,220.3528,220.6714,5837.0
2024-03-11 13:30:00,221.63,221.79,220.8,220.8,11958.0,220.6814,220.8407,219.8549,219.8549,11958.0
2024-03-11 13:40:00,220.86,220.86,220.34,220.51,8683.0,219.9147,219.9147,219.3969,219.5662,8683.0
2024-03-11 13:50:00,220.54,220.85,220.54,220.77,10005.0,219.596,219.9047,219.596,219.8251,10005.0
2024-03-11 14:00:00,220.96,221.12,220.57,220.94,10663.0,220.0142,220.1736,219.6259,219.9943,10663.0
2024-03-11 14:10:00,220.94,221.32,220.54,221.12,8490.0,219.9943,220.3727,219.596,220.1736,8490.0
2024-03-11 14:20:00,221.15,221.35,221.01,221.24,13810.0,220.2034,220.4026,220.064,220.293,13810.0
2024-03-11 14:30:00,221.21,221.27,220.6,220.61,15175.0,220.2632,220.3229,219.6558,219.6657,15175.0
2024-03-11 14:40:00,220.68,221.69,220.68,221.61,8482.0,219.7354,220.7411,219.7354,220.6615,8482.0
2024-03-11 14:50:00,221.65,221.89,221.14,221.23,10306.0,220.7013,220.9403,220.1935,220.2831,10306.0
2024-03-11 15:00:00,221.24,221.24,220.74,220.84,16346.0,220.293,220.293,219.7952,219.8948,16346.0
2024-03-11 15:10:00,220.71,220.95,220.37,220.47,27665.0,219.7653,220.0043,219.4268,219.5263,27665.0
2024-03-11 15:20:00,220.46,220.67,219.94,220.31,42768.0,219.5164,219.7255,218.9986,219.367,42768.0
2024-03-11 15:30:00,220.31,220.93,220.28,220.37,73885.0,219.367,219.9844,219.3372,219.4268,73885.0
2024-03-11 15:40:00,220.38,221.36,220.38,220.98,69953.0,219.4367,220.4125,219.4367,220.0342,69953.0
2024-03-11 15:50:00,220.99,221.06,220.53,220.95,164567.0,220.0441,220.1138,219.5861,220.0043,164567.0
2024-03-12 09:30:00,224.6,224.94,222.06,222.68,38497.0,223.6387,223.9772,221.1095,221.7269,38497.0
2024-03-12 09:40:00,222.68,222.85,220.59,220.8,42569.0,221.7269,221.8962,219.6458,219.8549,42569.0
2024-03-12 09:50:00,221.09,223.37,221.09,223.37,22719.0,220.1437,222.4139,220.1437,222.4139,22719.0
2024-03-12 10:00:00,223.35,223.71,222.66,223.05,13235.0,222.394,222.7525,221.707,222.0953,13235.0
2024-03-12 10:10:00,223.22,223.53,222.66,222.94,10728.0,222.2646,222.5732,221.707,221.9858,10728.0
2024-03-12 10:20:00,222.7,223.85,222.43,223.79,7400.0,221.7468,222.8919,221.478,222.8321,7400.0
2024-03-12 10:30:00,223.89,225.02,223.89,224.83,31301.0,222.9317,224.0569,222.9317,223.8677,31301.0
2024-03-12 10:40:00,224.81,226.02,224.71,226.0,24646.0,223.8478,225.0526,223.7482,225.0327,24646.0
2024-03-12 10:50:00,226.14,226.52,225.67,225.83,24431.0,225.1721,225.5504,224.7041,224.8634,24431.0
2024-03-12 11:00:00,226.0,226.49,225.64,226.24,9273.0,225.0327,225.5206,224.6742,225.2716,9273.0
2024-03-12 11:10:00,226.26,226.65,226.14,226.58,18260.0,225.2916,225.6799,225.1721,225.6102,18260.0
2024-03-12 11:20:00,226.5,227.1,226.15,227.1,30798.0,225.5305,226.128,225.182,226.128,30798.0
2024-03-12 11:30:00,226.97,227.05,226.5,226.51,13222.0,225.9985,226.0782,225.5305,225.5405,13222.0
2024-03-12 11:40:00,226.09,226.35,225.72,226.35,15346.0,225.1223,225.3812,224.7539,225.3812,15346.0
2024-03-12 11:50:00,226.4,226.62,226.22,226.37,5475.0,225.431,225.65,225.2517,225.4011,5475.0
2024-03-12 12:00:00,226.42,226.45,225.56,225.59,11877.0,225.4509,225.4807,224.5946,224.6244,11877.0
2024-03-12 12:10:00,225.57,226.11,225.57,225.68,11233.0,224.6045,225.1422,224.6045,224.714,11233.0
2024-03-12 12:20:00,225.74,226.0,225.36,225.62,9485.0,224.7738,225.0327,224.3954,224.6543,9485.0
2024-03-12 12:30:00,225.57,225.92,225.1,225.21,11974.0,224.6045,224.953,224.1365,224.2461,11974.0
2024-03-12 12:40:00,225.22,225.23,224.28,224.66,19300.0,224.256,224.266,223.32,223.6984,19300.0
2024-03-12 12:50:00,224.64,225.01,224.37,224.66,11894.0,223.6785,224.0469,223.4096,223.6984,11894.0
2024-03-12 13:00:00,224.66,224.9,223.96,224.12,19542.0,223.6984,223.9374,223.0014,223.1607,19542.0
2024-03-12 13:10:00,224.11,225.3,224.09,225.22,10240.0,223.1508,224.3357,223.1308,224.256,10240.0
2024-03-12 13:20:00,225.34,225.68,225.12,225.17,8955.0,224.3755,224.714,224.1564,224.2062,8955.0
2024-03-12 13:30:00,225.23,225.62,225.23,225.54,5944.0,224.266,224.6543,224.266,224.5746,5944.0
2024-03-12 13:40:00,225.46,225.58,225.26,225.26,8677.0,224.495,224.6145,224.2958,224.2958,8677.0
2024-03-12 13:50:00,225.27,225.27,224.66,225.07,15205.0,224.3058,224.3058,223.6984,224.1067,15205.0
2024-03-12 14:00:00,225.23,225.78,225.23,225.66,5044.0,224.266,224.8136,224.266,224.6941,5044.0
2024-03-12 14:10:00,225.77,226.06,225.64,225.76,7039.0,224.8037,225.0924,224.6742,224.7937,7039.0
2024-03-12 14:20:00,225.73,225.93,225.68,225.8,9628.0,224.7638,224.963,224.714,224.8335,9628.0
2024-03-12 14:30:00,225.85,226.2,225.6,225.65,18658.0,224.8833,225.2318,224.6344,224.6842,18658.0
2024-03-12 14:40:00,225.76,225.85,225.17,225.81,6127.0,224.7937,224.8833,224.2062,224.8435,6127.0
2024-03-12 14:50:00,225.76,226.14,225.74,225.92,13892.0,224.7937,225.1721,224.7738,224.953,13892.0
2024-03-12 15:00:00,226.02,226.41,225.66,226.41,12884.0,225.0526,225.4409,224.6941,225.4409,12884.0
2024-03-12 15:10:00,226.42,226.46,225.9,226.07,14629.0,225.4509,225.4907,224.9331,225.1024,14629.0
2024-03-12 15:20:00,226.11,226.51,226.11,226.41,21454.0,225.1422,225.5405,225.1422,225.4409,21454.0
2024-03-12 15:30:00,226.41,226.63,226.29,226.51,26253.0,225.4409,225.66,225.3214,225.5405,26253.0
2024-03-12 15:40:00,226.52,227.29,226.48,227.26,41960.0,225.5504,226.3172,225.5106,226.2873,41960.0
2024-03-12 15:50:00,227.19,228.01,227.01,227.96,201857.0,226.2176,227.0341,226.0383,226.9843,201857.0
2024-03-13 09:30:00,225.6,225.6,224.12,224.44,27193.0,224.6344,224.6344,223.1607,223.4793,27193.0
2024-03-13 09:40:00,224.38,224.55,222.89,223.47,48753.0,223.4196,223.5889,221.936,222.5135,48753.0
2024-03-13 09:50:00,223.55,224.14,223.12,223.12,21326.0,222.5932,223.1806,222.165,222.165,21326.0
2024-03-13 10:00:00,223.15,223.42,222.39,223.31,51500.0,222.1949,222.4637,221.4381,222.3542,51500.0
2024-03-13 10:10:00,223.38,223.74,222.61,223.12,52856.0,222.4239,222.7823,221.6572,222.165,52856.0
2024-03-13 10:20:00,223.09,223.41,222.79,223.31,40448.0,222.1351,222.4538,221.8364,222.3542,40448.0
2024-03-13 10:30:00,223.11,223.54,222.94,223.17,20688.0,222.155,222.5832,221.9858,222.2148,20688.0
2024-03-13 10:40:00,223.31,224.12,223.18,223.51,18797.0,222.3542,223.1607,222.2247,222.5533,18797.0
2024-03-13 10:50:00,223.51,223.68,222.71,223.07,20650.0,222.5533,222.7226,221.7568,222.1152,20650.0
2024-03-13 11:00:00,223.02,223.5,222.82,223.44,16805.0,222.0654,222.5434,221.8663,222.4836,16805.0
2024-03-13 11:10:00,223.34,223.49,222.71,222.92,9677.0,222.3841,222.5334,221.7568,221.9659,9677.0
2024-03-13 11:20:00,222.92,222.92,221.74,221.84,26702.0,221.9659,221.9659,220.7909,220.8905,26702.0
2024-03-13 11:30:00,221.85,222.26,221.79,221.85,15849.0,220.9004,221.3087,220.8407,220.9004,15849.0
2024-03-13 11:40:00,221.65,221.81,221.16,221.62,22004.0,220.7013,220.8606,220.2134,220.6714,22004.0
2024-03-13 11:50:00,221.69,222.41,221.64,222.3,12138.0,220.7411,221.458,220.6913,221.3485,12138.0
2024-03-13 12:00:00,222.13,222.34,221.93,222.2,13655.0,221.1792,221.3883,220.9801,221.2489,13655.0
2024-03-13 12:10:00,222.18,222.38,222.06,222.25,10871.0,221.229,221.4282,221.1095,221.2987,10871.0
2024-03-13 12:20:00,222.27,222.3,221.86,221.92,18056.0,221.3186,221.3485,220.9104,220.9701,18056.0
2024-03-13 12:30:00,221.93,222.12,221.55,221.85,13443.0,220.9801,221.1693,220.6017,220.9004,13443.0
2024-03-13 12:40:00,222.01,222.26,222.0,222.16,7060.0,221.0597,221.3087,221.0498,221.2091,7060.0
2024-03-13 12:50:00,222.21,222.48,222.16,222.48,7292.0,221.2589,221.5277,221.2091,221.5277,7292.0
2024-03-13 13:00:00,222.68,223.37,222.68,223.15,19671.0,221.7269,222.4139,221.7269,222.1949,19671.0
2024-03-13 13:10:00,223.25,223.49,222.67,222.89,5568.0,222.2944,222.5334,221.7169,221.936,5568.0
2024-03-13 13:20:00,222.9,223.67,222.88,223.67,6342.0,221.9459,222.7126,221.926,222.7126,6342.0
2024-03-13 13:30:00,223.87,224.02,223.46,223.74,8529.0,222.9118,223.0611,222.5035,222.7823,8529.0
2024-03-13 13:40:00,223.73,223.83,223.16,223.18,10850.0,222.7724,222.872,222.2048,222.2247,10850.0
2024-03-13 13:50:00,223.19,223.79,223.19,223.57,13966.0,222.2347,222.8321,222.2347,222.6131,13966.0
2024-03-13 14:00:00,223.37,223.65,223.07,223.07,5574.0,222.4139,222.6927,222.1152,222.1152,5574.0
2024-03-13 14:10:00,222.95,223.49,222.93,223.36,10319.0,221.9957,222.5334,221.9758,222.404,10319.0
2024-03-13 14:20:00,223.27,223.62,223.27,223.46,7864.0,222.3144,222.6629,222.3144,222.5035,7864.0
2024-03-13 14:30:00,223.59,223.72,223.59,223.69,2599.0,222.633,222.7624,222.633,222.7326,2599.0
2024-03-13 14:40:00,223.78,224.22,223.77,224.09,13945.0,222.8222,223.2603,222.8122,223.1308,13945.0
2024-03-13 14:50:00,224.13,224.18,223.81,223.86,5059.0,223.1707,223.2205,222.852,222.9018,5059.0
2024-03-13 15:00:00,223.89,224.27,223.89,224.27,16748.0,222.9317,223.3101,222.9317,223.3101,16748.0
2024-03-13 15:10:00,224.26,224.55,223.95,224.48,21602.0,223.3001,223.5889,222.9914,223.5192,21602.0
2024-03-13 15:20:00,224.48,224.63,222.79,223.19,45416.0,223.5192,223.6685,221.8364,222.2347,45416.0
2024-03-13 15:30:00,223.11,223.58,222.92,223.02,34122.0,222.155,222.623,221.9659,222.0654,34122.0
2024-03-13 15:40:00,222.96,223.74,222.95,223.74,38113.0,222.0057,222.7823,221.9957,222.7823,38113.0
2024-03-13 15:50:00,223.75,223.75,222.99,223.45,109261.0,222.7923,222.7923,222.0356,222.4936,109261.0
2024-03-14 09:30:00,222.79,223.94,222.16,223.43,34102.0,221.8364,222.9815,221.2091,222.4737,34102.0
2024-03-14 09:40:00,223.78,223.81,220.5,220.51,35295.0,222.8222,222.852,219.5562,219.5662,35295.0
2024-03-14 09:50:00,220.41,220.66,219.71,220.04,31812.0,219.4666,219.7155,218.7696,219.0982,31812.0
2024-03-14 10:00:00,219.86,220.57,219.31,220.45,30093.0,218.919,219.6259,218.3713,219.5064,30093.0
2024-03-14 10:10:00,220.48,221.3,220.3,220.66,38116.0,219.5363,220.3528,219.3571,219.7155,38116.0
2024-03-14 10:20:00,220.79,221.06,220.34,221.04,16927.0,219.845,220.1138,219.3969,220.0939,16927.0
2024-03-14 10:30:00,221.01,221.52,220.67,220.88,29733.0,220.064,220.5718,219.7255,219.9346,29733.0
2024-03-14 10:40:00,220.88,221.14,220.26,220.29,22119.0,219.9346,220.1935,219.3172,219.3471,22119.0
2024-03-14 10:50:00,220.27,220.88,220.17,220.52,27429.0,219.3272,219.9346,219.2276,219.5761,27429.0
2024-03-14 11:00:00,220.57,221.02,220.16,220.31,14694.0,219.6259,220.074,219.2177,219.367,14694.0
2024-03-14 11:10:00,220.46,220.88,220.12,220.14,13921.0,219.5164,219.9346,219.1778,219.1978,13921.0
2024-03-14 11:20:00,220.14,220.14,219.31,219.56,23831.0,219.1978,219.1978,218.3713,218.6202,23831.0
2024-03-14 11:30:00,219.56,220.17,219.3,220.02,19608.0,218.6202,219.2276,218.3613,219.0783,19608.0
2024-03-14 11:40:00,220.09,220.26,219.72,219.76,18394.0,219.148,219.3172,218.7796,218.8194,18394.0
2024-03-14 11:50:00,219.75,220.22,219.66,220.11,15666.0,218.8094,219.2774,218.7198,219.1679,15666.0
2024-03-14 12:00:00,220.13,220.21,218.85,219.0,23948.0,219.1878,219.2675,217.9133,218.0626,23948.0
2024-03-14 12:10:00,218.96,219.61,218.85,219.36,17507.0,218.0228,218.67,217.9133,218.4211,17507.0
2024-03-14 12:20:00,219.33,220.1,219.33,219.9,21998.0,218.3912,219.1579,218.3912,218.9588,21998.0
2024-03-14 12:30:00,219.94,220.44,219.94,220.26,14366.0,218.9986,219.4965,218.9986,219.3172,14366.0
2024-03-14 12:40:00,220.21,220.21,219.58,219.78,11627.0,219.2675,219.2675,218.6402,218.8393,11627.0
2024-03-14 12:50:00,219.71,220.08,219.29,219.4,11263.0,218.7696,219.138,218.3514,218.4609,11263.0
2024-03-14 13:00:00,219.42,219.47,219.1,219.19,12933.0,218.4808,218.5306,218.1622,218.2518,12933.0
2024-03-14 13:10:00,219.21,219.26,218.48,218.59,11476.0,218.2717,218.3215,217.5449,217.6544,11476.0
2024-03-14 13:20:00,218.62,219.22,218.62,218.93,22346.0,217.6843,218.2817,217.6843,217.9929,22346.0
2024-03-14 13:30:00,218.93,219.23,218.69,218.97,21459.0,217.9929,218.2916,217.754,218.0328,21459.0
2024-03-14 13:40:00,218.99,219.18,218.7,219.18,12776.0,218.0527,218.2419,217.7639,218.2419,12776.0
2024-03-14 13:50:00,219.2,220.09,219.2,219.93,10920.0,218.2618,219.148,218.2618,218.9887,10920.0
2024-03-14 14:00:00,220.12,220.46,219.93,220.35,11140.0,219.1778,219.5164,218.9887,219.4069,11140.0
2024-03-14 14:10:00,220.49,220.63,220.03,220.12,7577.0,219.5463,219.6857,219.0882,219.1778,7577.0
2024-03-14 14:20:00,220.23,220.31,219.78,220.04,12369.0,219.2874,219.367,218.8393,219.0982,12369.0
2024-03-14 14:30:00,220.12,220.27,219.43,219.48,13288.0,219.1778,219.3272,218.4908,218.5406,13288.0
2024-03-14 14:40:00,219.52,220.21,219.36,219.96,37416.0,218.5804,219.2675,218.4211,219.0185,37416.0
2024-03-14 14:50:00,219.93,219.93,219.24,219.33,16854.0,218.9887,218.9887,218.3016,218.3912,16854.0
2024-03-14 15:00:00,219.34,219.39,218.2,218.37,41654.0,218.4012,218.451,217.2661,217.4353,41654.0
2024-03-14 15:10:00,218.3,218.51,217.72,218.0,62550.0,217.3656,217.5747,216.7881,217.0669,62550.0
2024-03-14 15:20:00,218.05,218.15,217.43,217.96,45336.0,217.1167,217.2163,216.4994,217.0271,45336.0
2024-03-14 15:30:00,218.02,218.42,217.43,218.37,47214.0,217.0868,217.4851,216.4994,217.4353,47214.0
2024-03-14 15:40:00,218.35,218.97,218.28,218.85,40712.0,217.4154,218.0328,217.3457,217.9133,40712.0
2024-03-14 15:50:00,218.89,219.63,218.89,219.45,117465.0,217.9531,218.6899,217.9531,218.5107,117465.0
2024-03-15 09:30:00,216.83,217.44,215.97,216.75,59096.0,215.9019,216.5093,215.0456,215.8223,59096.0
2024-03-15 09:40:00,216.72,217.36,216.11,217.0,23623.0,215.7924,216.4297,215.185,216.0712,23623.0
2024-03-15 09:50:00,217.04,218.58,217.02,217.51,18348.0,216.111,217.6444,216.0911,216.579,18348.0
2024-03-15 10:00:00,217.4,217.7,216.19,217.0,30875.0,216.4695,216.7682,215.2647,216.0712,30875.0
2024-03-15 10:10:00,217.11,218.32,217.11,217.69,19660.0,216.1807,217.3855,216.1807,216.7582,19660.0
2024-03-15 10:20:00,217.5,218.82,217.5,218.51,21955.0,216.5691,217.8834,216.5691,217.5747,21955.0
2024-03-15 10:30:00,218.5,220.29,218.5,219.73,40418.0,217.5648,219.3471,217.5648,218.7895,40418.0
2024-03-15 10:40:00,219.73,220.13,219.36,220.0,23047.0,218.7895,219.1878,218.4211,219.0584,23047.0
2024-03-15 10:50:00,219.89,219.96,218.82,218.82,15151.0,218.9488,219.0185,217.8834,217.8834,15151.0
2024-03-15 11:00:00,219.05,219.05,218.56,218.77,11937.0,218.1124,218.1124,217.6245,217.8336,11937.0
2024-03-15 11:10:00,218.82,219.44,218.82,218.97,14068.0,217.8834,218.5008,217.8834,218.0328,14068.0
2024-03-15 11:20:00,218.96,219.14,218.56,219.13,6288.0,218.0228,218.202,217.6245,218.1921,6288.0
2024-03-15 11:30:00,219.06,219.09,218.4,218.58,12145.0,218.1224,218.1522,217.4652,217.6444,12145.0
2024-03-15 11:40:00,218.53,219.01,218.49,218.49,15654.0,217.5946,218.0726,217.5548,217.5548,15654.0
2024-03-15 11:50:00,218.45,219.07,218.44,218.81,14567.0,217.515,218.1323,217.505,217.8734,14567.0
2024-03-15 12:00:00,218.75,219.13,218.66,218.67,15105.0,217.8137,218.1921,217.7241,217.734,15105.0
2024-03-15 12:10:00,218.71,218.79,218.06,218.26,9628.0,217.7739,217.8535,217.1267,217.3258,9628.0
2024-03-15 12:20:00,218.25,218.62,218.25,218.54,11567.0,217.3158,217.6843,217.3158,217.6046,11567.0
2024-03-15 12:30:00,218.53,219.05,218.43,218.82,19587.0,217.5946,218.1124,217.4951,217.8834,19587.0
2024-03-15 12:40:00,218.94,219.36,218.8,219.01,11021.0,218.0029,218.4211,217.8635,218.0726,11021.0
2024-03-15 12:50:00,219.04,219.04,218.28,218.28,25673.0,218.1025,218.1025,217.3457,217.3457,25673.0
2024-03-15 13:00:00,218.35,218.79,218.26,218.74,21427.0,217.4154,217.8535,217.3258,217.8037,21427.0
2024-03-15 13:10:00,218.67,219.07,218.62,218.93,15624.0,217.734,218.1323,217.6843,217.9929,15624.0
2024-03-15 13:20:00,218.91,219.25,218.79,218.82,26299.0,217.973,218.3116,217.8535,217.8834,26299.0
2024-03-15 13:30:00,218.75,219.13,218.73,219.13,8367.0,217.8137,218.1921,217.7938,218.1921,8367.0
2024-03-15 13:40:00,219.14,219.18,218.58,218.65,8062.0,218.202,218.2419,217.6444,217.7141,8062.0
2024-03-15 13:50:00,218.62,219.27,218.62,219.27,4569.0,217.6843,218.3315,217.6843,218.3315,4569.0
2024-03-15 14:00:00,219.2,219.48,219.06,219.26,11692.0,218.2618,218.5406,218.1224,218.3215,11692.0
2024-03-15 14:10:00,219.22,219.37,218.95,219.02,13024.0,218.2817,218.431,218.0128,218.0825,13024.0
2024-03-15 14:20:00,219.01,219.07,218.68,218.9,13929.0,218.0726,218.1323,217.744,217.9631,13929.0
2024-03-15 14:30:00,218.89,219.18,218.87,219.1,17455.0,217.9531,218.2419,217.9332,218.1622,17455.0
2024-03-15 14:40:00,219.12,219.46,218.82,218.93,15531.0,218.1821,218.5207,217.8834,217.9929,15531.0
2024-03-15 14:50:00,218.93,219.32,218.89,219.15,16108.0,217.9929,218.3813,217.9531,218.212,16108.0
2024-03-15 15:00:00,219.15,219.42,218.78,218.78,27366.0,218.212,218.4808,217.8436,217.8436,27366.0
2024-03-15 15:10:00,218.76,219.11,218.73,218.76,14265.0,217.8237,218.1722,217.7938,217.8237,14265.0
2024-03-15 15:20:00,218.79,219.07,218.35,218.88,46435.0,217.8535,218.1323,217.4154,217.9431,46435.0
2024-03-15 15:30:00,218.9,218.92,218.08,218.16,33005.0,217.9631,217.983,217.1466,217.2262,33005.0
2024-03-15 15:40:00,218.16,218.6,218.16,218.39,62748.0,217.2262,217.6643,217.2262,217.4552,62748.0
2024-03-15 15:50:00,218.37,218.45,217.71,217.91,198292.0,217.4353,217.515,216.7782,216.9773,198292.0
2024-03-18 09:30:00,222.05,223.16,221.76,222.66,36983.0,221.0996,222.2048,220.8108,221.707,36983.0
2024-03-18 09:40:00,222.71,223.07,222.3,222.6,58116.0,221.7568,222.1152,221.3485,221.6472,58116.0
2024-03-18 09:50:00,222.65,222.73,221.38,221.5,17430.0,221.697,221.7767,220.4324,220.5519,17430.0
2024-03-18 10:00:00,221.5,222.26,221.4,222.21,8188.0,220.5519,221.3087,220.4524,221.2589,8188.0
2024-03-18 10:10:00,222.2,222.46,221.5,221.5,7453.0,221.2489,221.5078,220.5519,220.5519,7453.0
2024-03-18 10:20:00,221.44,221.79,220.9,221.51,13708.0,220.4922,220.8407,219.9545,220.5619,13708.0
2024-03-18 10:30:00,221.6,221.65,220.78,221.25,14425.0,220.6515,220.7013,219.835,220.303,14425.0
2024-03-18 10:40:00,221.25,221.55,221.21,221.55,20244.0,220.303,220.6017,220.2632,220.6017,20244.0
2024-03-18 10:50:00,221.42,221.46,220.74,220.85,12363.0,220.4723,220.5121,219.7952,219.9047,12363.0
2024-03-18 11:00:00,220.96,220.99,219.98,220.5,18548.0,220.0142,220.0441,219.0384,219.5562,18548.0
2024-03-18 11:10:00,220.45,220.49,219.04,219.33,16678.0,219.5064,219.5463,218.1025,218.3912,16678.0
2024-03-18 11:20:00,219.37,219.75,219.15,219.4,12862.0,218.431,218.8094,218.212,218.4609,12862.0
2024-03-18 11:30:00,219.39,219.52,218.66,219.52,15841.0,218.451,218.5804,217.7241,218.5804,15841.0
2024-03-18 11:40:00,219.5,219.8,219.33,219.33,7446.0,218.5605,218.8592,218.3912,218.3912,7446.0
2024-03-18 11:50:00,219.42,219.43,218.86,219.25,10393.0,218.4808,218.4908,217.9232,218.3116,10393.0
2024-03-18 12:00:00,219.27,219.57,218.81,219.51,10013.0,218.3315,218.6302,217.8734,218.5705,10013.0
2024-03-18 12:10:00,219.67,219.82,219.42,219.43,5770.0,218.7298,218.8791,218.4808,218.4908,5770.0
2024-03-18 12:20:00,219.54,219.82,219.35,219.36,7582.0,218.6003,218.8791,218.4111,218.4211,7582.0
2024-03-18 12:30:00,219.3,219.45,219.04,219.38,6669.0,218.3613,218.5107,218.1025,218.441,6669.0
2024-03-18 12:40:00,219.41,219.49,219.15,219.29,4605.0,218.4709,218.5505,218.212,218.3514,4605.0
2024-03-18 12:50:00,218.96,219.0,218.0,218.12,21974.0,218.0228,218.0626,217.0669,217.1864,21974.0
2024-03-18 13:00:00,218.16,218.37,217.83,218.27,12622.0,217.2262,217.4353,216.8976,217.3358,12622.0
2024-03-18 13:10:00,218.27,218.44,218.13,218.44,5513.0,217.3358,217.505,217.1964,217.505,5513.0
2024-03-18 13:20:00,218.49,219.01,218.49,218.96,12658.0,217.5548,218.0726,217.5548,218.0228,12658.0
2024-03-18 13:30:00,219.04,219.2,218.58,218.58,6425.0,218.1025,218.2618,217.6444,217.6444,6425.0
2024-03-18 13:40:00,218.68,219.09,218.61,218.93,6204.0,217.744,218.1522,217.6743,217.9929,6204.0
2024-03-18 13:50:00,219.2,219.2,218.73,219.01,6724.0,218.2618,218.2618,217.7938,218.0726,6724.0
2024-03-18 14:00:00,219.06,219.14,218.64,219.14,5691.0,218.1224,218.202,217.7042,218.202,5691.0
2024-03-18 14:10:00,219.18,219.38,219.06,219.3,10482.0,218.2419,218.441,218.1224,218.3613,10482.0
2024-03-18 14:20:00,219.35,219.77,219.12,219.77,3824.0,218.4111,218.8293,218.1821,218.8293,3824.0
2024-03-18 14:30:00,219.61,220.0,219.56,219.78,5466.0,218.67,219.0584,218.6202,218.8393,5466.0
2024-03-18 14:40:00,219.56,219.56,219.06,219.52,6974.0,218.6202,218.6202,218.1224,218.5804,6974.0
2024-03-18 14:50:00,219.48,219.56,219.28,219.46,2999.0,218.5406,218.6202,218.3414,218.5207,2999.0
2024-03-18 15:00:00,219.35,219.75,219.26,219.64,2500.0,218.4111,218.8094,218.3215,218.6999,2500.0
2024-03-18 15:10:00,219.63,219.64,219.31,219.47,9367.0,218.6899,218.6999,218.3713,218.5306,9367.0
2024-03-18 15:20:00,219.49,219.52,219.03,219.24,19140.0,218.5505,218.5804,218.0925,218.3016,19140.0
2024-03-18 15:30:00,219.25,219.6,219.2,219.26,13558.0,218.3116,218.6601,218.2618,218.3215,13558.0
2024-03-18 15:40:00,219.26,219.32,219.02,219.24,45753.0,218.3215,218.3813,218.0825,218.3016,45753.0
2024-03-18 15:50:00,219.22,219.22,218.08,218.3,84632.0,218.2817,218.2817,217.1466,217.3656,84632.0
2024-03-19 09:30:00,215.36,216.61,214.28,214.28,19587.0,214.4382,215.6829,213.3628,213.3628,19587.0
2024-03-19 09:40:00,214.26,214.35,213.23,213.64,53919.0,213.3429,213.4325,212.3173,212.7256,53919.0
2024-03-19 09:50:00,213.67,214.22,213.25,213.75,26010.0,212.7554,213.3031,212.3372,212.8351,26010.0
2024-03-19 10:00:00,213.73,214.62,213.58,214.04,28437.0,212.8152,213.7014,212.6658,213.1239,28437.0
2024-03-19 10:10:00,214.03,214.3,213.48,213.5,20207.0,213.1139,213.3828,212.5663,212.5862,20207.0
2024-03-19 10:20:00,213.47,213.54,212.97,212.99,22012.0,212.5563,212.626,212.0584,212.0784,22012.0
2024-03-19 10:30:00,212.97,214.04,212.83,214.04,16581.0,212.0584,213.1239,211.919,213.1239,16581.0
2024-03-19 10:40:00,214.01,214.82,214.01,214.82,15805.0,213.094,213.9005,213.094,213.9005,15805.0
2024-03-19 10:50:00,214.89,214.96,214.08,214.15,17851.0,213.9702,214.0399,213.1637,213.2334,17851.0
2024-03-19 11:00:00,214.16,214.76,214.09,214.53,7412.0,213.2433,213.8408,213.1736,213.6118,7412.0
2024-03-19 11:10:00,214.45,214.49,214.0,214.28,15374.0,213.5321,213.5719,213.084,213.3628,15374.0
2024-03-19 11:20:00,214.28,214.47,213.9,214.41,7987.0,213.3628,213.552,212.9845,213.4923,7987.0
2024-03-19 11:30:00,214.48,215.07,214.48,214.74,16854.0,213.562,214.1495,213.562,213.8209,16854.0
2024-03-19 11:40:00,214.57,214.83,214.55,214.72,12073.0,213.6516,213.9105,213.6317,213.801,12073.0
2024-03-19 11:50:00,214.74,214.76,214.42,214.76,5905.0,213.8209,213.8408,213.5022,213.8408,5905.0
2024-03-19 12:00:00,214.91,215.49,214.85,215.46,7234.0,213.9901,214.5677,213.9304,214.5378,7234.0
2024-03-19 12:10:00,215.32,216.11,215.16,216.05,12491.0,214.3984,215.185,214.2391,215.1253,12491.0
2024-03-19 12:20:00,216.15,216.49,216.07,216.42,21528.0,215.2248,215.5634,215.1452,215.4937,21528.0
2024-03-19 12:30:00,216.49,217.44,216.49,217.29,41695.0,215.5634,216.5093,215.5634,216.36,41695.0
2024-03-19 12:40:00,217.29,218.22,217.16,217.84,36701.0,216.36,217.286,216.2305,216.9076,36701.0
2024-03-19 12:50:00,217.92,218.56,217.81,217.85,20096.0,216.9873,217.6245,216.8777,216.9176,20096.0
2024-03-19 13:00:00,217.89,218.56,217.61,217.65,19716.0,216.9574,217.6245,216.6786,216.7184,19716.0
2024-03-19 13:10:00,217.67,217.96,217.4,217.52,13184.0,216.7383,217.0271,216.4695,216.589,13184.0
2024-03-19 13:20:00,217.54,218.0,217.41,217.96,6666.0,216.6089,217.0669,216.4794,217.0271,6666.0
2024-03-19 13:30:00,217.98,218.36,217.9,218.03,5384.0,217.047,217.4254,216.9673,217.0968,5384.0
2024-03-19 13:40:00,218.05,218.2,217.68,218.2,4494.0,217.1167,217.2661,216.7483,217.2661,4494.0
2024-03-19 13:50:00,218.15,218.2,217.56,217.96,11510.0,217.2163,217.2661,216.6288,217.0271,11510.0
2024-03-19 14:00:00,217.97,217.97,217.61,217.78,21446.0,217.037,217.037,216.6786,216.8479,21446.0
2024-03-19 14:10:00,217.86,218.85,217.7,218.48,32937.0,216.9275,217.9133,216.7682,217.5449,32937.0
2024-03-19 14:20:00,218.51,218.66,218.06,218.37,4912.0,217.5747,217.7241,217.1267,217.4353,4912.0
2024-03-19 14:30:00,218.36,218.79,218.36,218.53,5059.0,217.4254,217.8535,217.4254,217.5946,5059.0
2024-03-19 14:40:00,218.51,218.75,218.39,218.6,11474.0,217.5747,217.8137,217.4552,217.6643,11474.0
2024-03-19 14:50:00,218.61,218.64,217.94,218.18,11732.0,217.6743,217.7042,217.0072,217.2461,11732.0
2024-03-19 15:00:00,218.19,218.39,217.32,217.37,16144.0,217.2561,217.4552,216.3898,216.4396,16144.0
2024-03-19 15:10:00,217.44,217.53,216.67,217.13,23516.0,216.5093,216.5989,215.7426,216.2006,23516.0
2024-03-19 15:20:00,217.11,217.17,216.55,216.91,18548.0,216.1807,216.2405,215.6231,215.9816,18548.0
2024-03-19 15:30:00,216.93,217.37,216.8,217.37,18146.0,216.0015,216.4396,215.872,216.4396,18146.0
2024-03-19 15:40:00,217.36,217.82,217.03,217.82,15095.0,216.4297,216.8877,216.1011,216.8877,15095.0
2024-03-19 15:50:00,217.86,217.98,217.65,217.78,41421.0,216.9275,217.047,216.7184,216.8479,41421.0
2024-03-20 09:30:00,218.71,219.26,217.4,217.71,26692.0,217.7739,218.3215,216.4695,216.7782,26692.0
2024-03-20 09:40:00,217.7,218.14,217.16,217.51,20598.0,216.7682,217.2063,216.2305,216.579,20598.0
2024-03-20 09:50:00,217.74,218.15,217.67,217.86,9446.0,216.808,217.2163,216.7383,216.9275,9446.0
2024-03-20 10:00:00,217.78,218.09,217.62,217.78,21268.0,216.8479,217.1565,216.6885,216.8479,21268.0
2024-03-20 10:10:00,217.67,217.8,217.45,217.65,12261.0,216.7383,216.8678,216.5193,216.7184,12261.0
2024-03-20 10:20:00,217.63,218.3,217.52,218.07,15443.0,216.6985,217.3656,216.589,217.1366,15443.0
2024-03-20 10:30:00,218.11,218.19,217.37,217.53,20294.0,217.1764,217.2561,216.4396,216.5989,20294.0
2024-03-20 10:40:00,217.53,217.75,217.22,217.25,25427.0,216.5989,216.818,216.2903,216.3201,25427.0
2024-03-20 10:50:00,217.31,217.73,217.3,217.56,8449.0,216.3799,216.7981,216.3699,216.6288,8449.0
2024-03-20 11:00:00,217.55,218.01,217.55,217.87,4857.0,216.6188,217.0769,216.6188,216.9375,4857.0
2024-03-20 11:10:00,217.89,218.0,217.8,217.92,6980.0,216.9574,217.0669,216.8678,216.9873,6980.0
2024-03-20 11:20:00,217.95,218.07,217.75,217.92,23847.0,217.0171,217.1366,216.818,216.9873,23847.0
2024-03-20 11:30:00,217.99,218.1,217.72,217.8,13945.0,217.057,217.1665,216.7881,216.8678,13945.0
2024-03-20 11:40:00,217.82,217.9,217.4,217.52,10635.0,216.8877,216.9673,216.4695,216.589,10635.0
2024-03-20 11:50:00,217.53,217.82,217.53,217.67,5629.0,216.5989,216.8877,216.5989,216.7383,5629.0
2024-03-20 12:00:00,217.67,217.72,217.5,217.64,7503.0,216.7383,216.7881,216.5691,216.7085,7503.0
2024-03-20 12:10:00,217.54,217.68,217.12,217.34,5637.0,216.6089,216.7483,216.1907,216.4097,5637.0
2024-03-20 12:20:00,217.31,217.97,217.07,217.74,33878.0,216.3799,217.037,216.1409,216.808,33878.0
2024-03-20 12:30:00,217.71,217.73,217.3,217.63,14172.0,216.7782,216.7981,216.3699,216.6985,14172.0
2024-03-20 12:40:00,217.65,217.73,217.31,217.49,10333.0,216.7184,216.7981,216.3799,216.5591,10333.0
2024-03-20 12:50:00,217.52,217.55,217.21,217.55,11004.0,216.589,216.6188,216.2803,216.6188,11004.0
2024-03-20 13:00:00,217.57,217.66,217.39,217.5,4039.0,216.6388,216.7284,216.4595,216.5691,4039.0
2024-03-20 13:10:00,217.54,217.54,217.0,217.3,5872.0,216.6089,216.6089,216.0712,216.3699,5872.0
2024-03-20 13:20:00,217.31,217.35,217.07,217.21,6543.0,216.3799,216.4197,216.1409,216.2803,6543.0
2024-03-20 13:30:00,217.08,217.28,216.96,217.0,5870.0,216.1509,216.35,216.0314,216.0712,5870.0
2024-03-20 13:40:00,217.01,217.09,216.84,217.09,7153.0,216.0812,216.1608,215.9119,216.1608,7153.0
2024-03-20 13:50:00,217.21,217.53,217.06,217.53,40857.0,216.2803,216.5989,216.1309,216.5989,40857.0
2024-03-20 14:00:00,217.93,219.89,217.93,218.69,49074.0,216.9972,218.9488,216.9972,217.754,49074.0
2024-03-20 14:10:00,218.95,219.42,218.43,218.43,22616.0,218.0128,218.4808,217.4951,217.4951,22616.0
2024-03-20 14:20:00,218.41,219.25,218.41,219.15,10739.0,217.4752,218.3116,217.4752,218.212,10739.0
2024-03-20 14:30:00,219.23,219.46,217.57,219.0,33628.0,218.2916,218.5207,216.6388,218.0626,33628.0
2024-03-20 14:40:00,219.14,219.98,218.49,219.83,33896.0,218.202,219.0384,217.5548,218.8891,33896.0
2024-03-20 14:50:00,219.81,220.01,219.2,219.36,22931.0,218.8692,219.0683,218.2618,218.4211,22931.0
2024-03-20 15:00:00,219.51,220.58,219.43,220.28,27038.0,218.5705,219.6359,218.4908,219.3372,27038.0
2024-03-20 15:10:00,220.35,220.97,220.0,220.97,39201.0,219.4069,220.0242,219.0584,220.0242,39201.0
2024-03-20 15:20:00,220.98,221.12,220.58,221.04,19693.0,220.0342,220.1736,219.6359,220.0939,19693.0
2024-03-20 15:30:00,221.03,221.62,220.91,221.11,35442.0,220.0839,220.6714,219.9645,220.1636,35442.0
2024-03-20 15:40:00,221.16,221.23,220.51,220.54,47245.0,220.2134,220.2831,219.5662,219.596,47245.0
2024-03-20 15:50:00,220.53,221.29,220.36,221.28,94635.0,219.5861,220.3428,219.4168,220.3329,94635.0
2024-03-21 09:30:00,228.48,228.5,226.78,227.88,78050.0,227.5021,227.522,225.8093,226.9046,78050.0
2024-03-21 09:40:00,227.71,228.12,226.54,226.54,23112.0,226.7354,227.1436,225.5704,225.5704,23112.0
2024-03-21 09:50:00,226.6,227.09,226.37,227.07,24732.0,225.6301,226.118,225.4011,226.0981,24732.0
2024-03-21 10:00:00,227.09,227.64,226.82,227.53,61541.0,226.118,226.6657,225.8492,226.5561,61541.0
2024-03-21 10:10:00,227.56,228.05,227.2,228.05,33457.0,226.586,227.0739,226.2275,227.0739,33457.0
2024-03-21 10:20:00,228.08,228.49,227.88,227.94,22683.0,227.1038,227.512,226.9046,226.9644,22683.0
2024-03-21 10:30:00,227.92,228.07,227.2,227.68,26429.0,226.9445,227.0938,226.2275,226.7055,26429.0
2024-03-21 10:40:00,227.63,228.58,227.45,228.58,23144.0,226.6557,227.6016,226.4765,227.6016,23144.0
2024-03-21 10:50:00,228.56,228.64,228.07,228.21,21223.0,227.5817,227.6614,227.0938,227.2332,21223.0
2024-03-21 11:00:00,228.26,228.75,227.83,227.98,39198.0,227.283,227.7709,226.8548,227.0042,39198.0
2024-03-21 11:10:00,228.12,228.41,227.98,228.35,15070.0,227.1436,227.4324,227.0042,227.3726,15070.0
2024-03-21 11:20:00,228.4,228.93,228.38,228.79,14326.0,227.4224,227.9501,227.4025,227.8107,14326.0
2024-03-21 11:30:00,228.7,229.26,228.61,229.23,16083.0,227.7211,228.2787,227.6315,228.2488,16083.0
2024-03-21 11:40:00,229.25,229.7,229.14,229.65,18187.0,228.2688,228.7168,228.1592,228.667,18187.0
2024-03-21 11:50:00,229.66,229.96,229.34,229.4,22631.0,228.677,228.9757,228.3584,228.4181,22631.0
2024-03-21 12:00:00,229.42,229.55,229.14,229.19,28570.0,228.438,228.5675,228.1592,228.209,28570.0
2024-03-21 12:10:00,229.11,229.73,229.11,229.64,29083.0,228.1294,228.7467,228.1294,228.6571,29083.0
2024-03-21 12:20:00,229.66,229.82,229.51,229.82,66535.0,228.677,228.8363,228.5276,228.8363,66535.0
2024-03-21 12:30:00,229.81,229.97,229.59,229.97,25902.0,228.8264,228.9857,228.6073,228.9857,25902.0
2024-03-21 12:40:00,229.98,230.04,229.35,229.4,32687.0,228.9956,229.0554,228.3683,228.4181,32687.0
2024-03-21 12:50:00,229.4,229.62,229.39,229.53,14761.0,228.4181,228.6372,228.4082,228.5476,14761.0
2024-03-21 13:00:00,229.54,229.54,229.01,229.13,16162.0,228.5575,228.5575,228.0298,228.1493,16162.0
2024-03-21 13:10:00,229.12,229.31,228.88,228.93,18534.0,228.1393,228.3285,227.9003,227.9501,18534.0
2024-03-21 13:20:00,228.91,229.29,228.89,229.16,15940.0,227.9302,228.3086,227.9103,228.1791,15940.0
2024-03-21 13:30:00,229.13,229.14,228.65,229.0,18293.0,228.1493,228.1592,227.6713,228.0198,18293.0
2024-03-21 13:40:00,228.97,229.17,228.53,228.71,10791.0,227.99,228.1891,227.5518,227.7311,10791.0
2024-03-21 13:50:00,228.69,228.77,227.77,227.93,24931.0,227.7112,227.7908,226.7951,226.9544,24931.0
2024-03-21 14:00:00,227.94,227.95,226.9,226.9,52243.0,226.9644,226.9743,225.9288,225.9288,52243.0
2024-03-21 14:10:00,226.88,227.17,226.82,227.16,33076.0,225.9089,226.1977,225.8492,226.1877,33076.0
2024-03-21 14:20:00,227.17,227.64,227.16,227.5,14093.0,226.1977,226.6657,226.1877,226.5263,14093.0
2024-03-21 14:30:00,227.61,227.61,226.25,226.53,46528.0,226.6358,226.6358,225.2816,225.5604,46528.0
2024-03-21 14:40:00,226.51,226.88,225.99,226.54,29874.0,225.5405,225.9089,225.0227,225.5704,29874.0
2024-03-21 14:50:00,226.55,226.65,225.81,226.21,26688.0,225.5803,225.6799,224.8435,225.2418,26688.0
2024-03-21 15:00:00,226.21,226.5,226.01,226.46,41295.0,225.2418,225.5305,225.0426,225.4907,41295.0
2024-03-21 15:10:00,226.46,227.0,226.46,226.95,13052.0,225.4907,226.0284,225.4907,225.9786,13052.0
2024-03-21 15:20:00,227.0,227.0,226.49,226.74,26728.0,226.0284,226.0284,225.5206,225.7695,26728.0
2024-03-21 15:30:00,226.76,226.98,226.38,226.59,38608.0,225.7894,226.0085,225.411,225.6201,38608.0
2024-03-21 15:40:00,226.61,226.92,226.39,226.55,22182.0,225.6401,225.9487,225.421,225.5803,22182.0
2024-03-21 15:50:00,226.56,226.93,226.28,226.28,72378.0,225.5903,225.9587,225.3115,225.3115,72378.0
2024-03-22 09:30:00,225.32,226.83,225.32,226.62,22385.0,224.3556,225.8591,224.3556,225.65,22385.0
2024-03-22 09:40:00,226.65,226.99,226.01,226.19,5472.0,225.6799,226.0184,225.0426,225.2219,5472.0
2024-03-22 09:50:00,226.05,226.8,225.91,226.47,12152.0,225.0825,225.8292,224.9431,225.5007,12152.0
2024-03-22 10:00:00,226.5,227.08,226.33,226.44,23661.0,225.5305,226.108,225.3613,225.4708,23661.0
2024-03-22 10:10:00,226.5,226.87,226.39,226.78,10313.0,225.5305,225.8989,225.421,225.8093,10313.0
2024-03-22 10:20:00,226.93,226.95,226.03,226.44,10755.0,225.9587,225.9786,225.0625,225.4708,10755.0
2024-03-22 10:30:00,226.47,226.65,226.06,226.17,9198.0,225.5007,225.6799,225.0924,225.2019,9198.0
2024-03-22 10:40:00,226.18,226.18,225.53,225.93,11500.0,225.2119,225.2119,224.5647,224.963,11500.0
2024-03-22 10:50:00,225.95,225.99,225.54,225.93,6140.0,224.9829,225.0227,224.5746,224.963,6140.0
2024-03-22 11:00:00,226.24,226.8,226.24,226.8,2600.0,225.2716,225.8292,225.2716,225.8292,2600.0
2024-03-22 11:10:00,226.96,227.32,226.94,227.01,3610.0,225.9886,226.347,225.9686,226.0383,3610.0
2024-03-22 11:20:00,227.07,227.5,227.06,227.36,4099.0,226.0981,226.5263,226.0881,226.3869,4099.0
2024-03-22 11:30:00,227.41,227.78,227.18,227.2,11276.0,226.4366,226.8051,226.2076,226.2275,11276.0
2024-03-22 11:40:00,227.08,227.32,226.98,227.2,5782.0,226.108,226.347,226.0085,226.2275,5782.0
2024-03-22 11:50:00,227.16,227.61,227.13,227.61,6455.0,226.1877,226.6358,226.1578,226.6358,6455.0
2024-03-22 12:00:00,227.52,227.55,227.21,227.39,7046.0,226.5462,226.576,226.2375,226.4167,7046.0
2024-03-22 12:10:00,227.4,227.6,227.2,227.47,5329.0,226.4267,226.6258,226.2275,226.4964,5329.0
2024-03-22 12:20:00,227.58,227.65,227.38,227.56,9715.0,226.6059,226.6756,226.4068,226.586,9715.0
2024-03-22 12:30:00,227.62,227.64,227.08,227.41,5899.0,226.6457,226.6657,226.108,226.4366,5899.0
2024-03-22 12:40:00,227.44,227.77,227.44,227.67,2391.0,226.4665,226.7951,226.4665,226.6955,2391.0
2024-03-22 12:50:00,227.69,228.2,227.68,228.12,4007.0,226.7154,227.2233,226.7055,227.1436,4007.0
2024-03-22 13:00:00,228.16,228.49,228.11,228.49,4471.0,227.1834,227.512,227.1336,227.512,4471.0
2024-03-22 13:10:00,228.39,229.05,228.32,228.81,17624.0,227.4124,228.0696,227.3427,227.8306,17624.0
2024-03-22 13:20:00,228.75,228.91,228.47,228.84,20070.0,227.7709,227.9302,227.4921,227.8605,20070.0
2024-03-22 13:30:00,228.89,228.92,228.77,228.77,4524.0,227.9103,227.9402,227.7908,227.7908,4524.0
2024-03-22 13:40:00,228.72,229.05,228.59,229.05,23204.0,227.741,228.0696,227.6116,228.0696,23204.0
2024-03-22 13:50:00,229.04,229.2,229.01,229.03,12607.0,228.0597,228.219,228.0298,228.0497,12607.0
2024-03-22 14:00:00,228.96,229.0,228.47,228.47,7105.0,227.98,228.0198,227.4921,227.4921,7105.0
2024-03-22 14:10:00,228.49,228.61,228.1,228.1,9863.0,227.512,227.6315,227.1237,227.1237,9863.0
2024-03-22 14:20:00,228.15,228.4,227.87,228.4,6086.0,227.1735,227.4224,226.8947,227.4224,6086.0
2024-03-22 14:30:00,228.39,228.45,228.17,228.29,2658.0,227.4124,227.4722,227.1934,227.3129,2658.0
2024-03-22 14:40:00,228.32,228.34,227.9,227.9,6625.0,227.3427,227.3627,226.9245,226.9245,6625.0
2024-03-22 14:50:00,227.96,228.12,227.73,228.11,6861.0,226.9843,227.1436,226.7553,227.1336,6861.0
2024-03-22 15:00:00,228.01,228.01,227.49,227.75,7352.0,227.0341,227.0341,226.5163,226.7752,7352.0
2024-03-22 15:10:00,227.74,227.76,226.92,227.18,19657.0,226.7652,226.7851,225.9487,226.2076,19657.0
2024-03-22 15:20:00,227.23,227.3,226.92,227.16,16615.0,226.2574,226.3271,225.9487,226.1877,16615.0
2024-03-22 15:30:00,227.1,227.32,226.87,227.32,10243.0,226.128,226.347,225.8989,226.347,10243.0
2024-03-22 15:40:00,227.32,227.79,227.29,227.7,19290.0,226.347,226.815,226.3172,226.7254,19290.0
2024-03-22 15:50:00,227.65,228.01,227.57,227.62,49088.0,226.6756,227.0341,226.596,226.6457,49088.0
2024-03-25 09:30:00,225.1,226.62,224.92,226.0,36360.0,224.1365,225.65,223.9573,225.0327,36360.0
2024-03-25 09:40:00,226.0,226.34,225.34,226.17,4601.0,225.0327,225.3712,224.3755,225.2019,4601.0
2024-03-25 09:50:00,226.45,227.02,226.36,226.75,5847.0,225.4807,226.0483,225.3911,225.7795,5847.0
2024-03-25 10:00:00,226.66,227.61,226.53,227.51,4600.0,225.6898,226.6358,225.5604,226.5362,4600.0
2024-03-25 10:10:00,227.7,228.45,227.66,228.28,5046.0,226.7254,227.4722,226.6856,227.3029,5046.0
2024-03-25 10:20:00,228.19,228.51,227.98,228.01,6430.0,227.2133,227.5319,227.0042,227.0341,6430.0
2024-03-25 10:30:00,228.25,228.25,227.79,228.0,4147.0,227.273,227.273,226.815,227.0241,4147.0
2024-03-25 10:40:00,228.21,228.21,227.63,227.8,4600.0,227.2332,227.2332,226.6557,226.825,4600.0
2024-03-25 10:50:00,227.86,228.27,227.76,228.13,3447.0,226.8847,227.293,226.7851,227.1536,3447.0
2024-03-25 11:00:00,228.18,228.98,228.18,228.8,2648.0,227.2033,227.9999,227.2033,227.8207,2648.0
2024-03-25 11:10:00,228.72,229.0,228.69,229.0,950.0,227.741,228.0198,227.7112,228.0198,950.0
2024-03-25 11:20:00,229.02,229.02,228.49,228.59,2872.0,228.0397,228.0397,227.512,227.6116,2872.0
2024-03-25 11:30:00,228.5,228.98,228.35,228.98,3514.0,227.522,227.9999,227.3726,227.9999,3514.0
2024-03-25 11:40:00,229.0,229.09,228.82,229.01,2713.0,228.0198,228.1094,227.8406,228.0298,2713.0
2024-03-25 11:50:00,228.89,228.89,228.17,228.17,2100.0,227.9103,227.9103,227.1934,227.1934,2100.0
2024-03-25 12:00:00,228.19,228.19,227.51,227.51,1400.0,227.2133,227.2133,226.5362,226.5362,1400.0
2024-03-25 12:10:00,227.77,228.08,227.77,228.08,1600.0,226.7951,227.1038,226.7951,227.1038,1600.0
2024-03-25 12:20:00,228.11,228.11,227.82,227.85,1354.0,227.1336,227.1336,226.8449,226.8748,1354.0
2024-03-25 12:30:00,227.77,227.93,227.74,227.74,5000.0,226.7951,226.9544,226.7652,226.7652,5000.0
2024-03-25 12:40:00,227.8,228.02,227.8,228.0,804.0,226.825,227.044,226.825,227.0241,804.0
2024-03-25 12:50:00,227.84,228.3,227.84,228.1,600.0,226.8648,227.3228,226.8648,227.1237,600.0
2024-03-25 13:00:00,228.12,228.18,227.98,227.98,1200.0,227.1436,227.2033,227.0042,227.0042,1200.0
2024-03-25 13:10:00,228.04,228.26,227.79,228.25,2093.0,227.0639,227.283,226.815,227.273,2093.0
2024-03-25 13:20:00,228.22,228.6,228.18,228.54,1340.0,227.2432,227.6215,227.2033,227.5618,1340.0
2024-03-25 13:30:00,228.6,228.73,228.49,228.51,2000.0,227.6215,227.751,227.512,227.5319,2000.0
2024-03-25 13:40:00,228.57,228.72,228.57,228.65,2200.0,227.5917,227.741,227.5917,227.6713,2200.0
2024-03-25 13:50:00,228.43,228.75,228.43,228.74,3054.0,227.4523,227.7709,227.4523,227.7609,3054.0
2024-03-25 14:00:00,228.85,229.11,228.78,229.11,3200.0,227.8705,228.1294,227.8008,228.1294,3200.0
2024-03-25 14:10:00,229.12,229.24,229.04,229.14,5808.0,228.1393,228.2588,228.0597,228.1592,5808.0
2024-03-25 14:20:00,229.12,229.14,228.87,228.97,4196.0,228.1393,228.1592,227.8904,227.99,4196.0
2024-03-25 14:30:00,228.94,228.94,228.73,228.92,3318.0,227.9601,227.9601,227.751,227.9402,3318.0
2024-03-25 14:40:00,228.88,229.11,228.81,228.96,4182.0,227.9003,228.1294,227.8306,227.98,4182.0
2024-03-25 14:50:00,228.98,229.15,228.97,228.97,3700.0,227.9999,228.1692,227.99,227.99,3700.0
2024-03-25 15:00:00,228.99,228.99,228.38,228.42,2050.0,228.0099,228.0099,227.4025,227.4423,2050.0
2024-03-25 15:10:00,228.34,228.41,228.0,228.21,8690.0,227.3627,227.4324,227.0241,227.2332,8690.0
2024-03-25 15:20:00,228.21,228.22,227.68,227.88,8306.0,227.2332,227.2432,226.7055,226.9046,8306.0
2024-03-25 15:30:00,227.82,228.33,227.77,228.07,4820.0,226.8449,227.3527,226.7951,227.0938,4820.0
2024-03-25 15:40:00,228.07,228.39,228.07,228.13,10234.0,227.0938,227.4124,227.0938,227.1536,10234.0
2024-03-25 15:50:00,228.09,228.11,227.09,227.14,44453.0,227.1137,227.1336,226.118,226.1678,44453.0
2024-03-26 09:30:00,228.72,229.39,228.25,228.65,25833.0,227.741,228.4082,227.273,227.6713,25833.0
2024-03-26 09:40:00,228.5,228.82,227.96,228.82,6497.0,227.522,227.8406,226.9843,227.8406,6497.0
2024-03-26 09:50:00,228.82,228.98,228.24,228.97,12514.0,227.8406,227.9999,227.2631,227.99,12514.0
2024-03-26 10:00:00,228.95,229.28,228.66,228.7,15163.0,227.97,228.2986,227.6813,227.7211,15163.0
2024-03-26 10:10:00,228.74,228.74,228.11,228.66,19712.0,227.7609,227.7609,227.1336,227.6813,19712.0
2024-03-26 10:20:00,228.68,228.68,227.25,227.31,12922.0,227.7012,227.7012,226.2773,226.3371,12922.0
2024-03-26 10:30:00,227.28,227.33,226.79,227.21,59947.0,226.3072,226.357,225.8193,226.2375,59947.0
2024-03-26 10:40:00,227.16,227.24,226.49,226.68,23440.0,226.1877,226.2674,225.5206,225.7098,23440.0
2024-03-26 10:50:00,226.64,227.14,226.55,227.14,16480.0,225.6699,226.1678,225.5803,226.1678,16480.0
2024-03-26 11:00:00,227.19,227.33,226.99,227.09,6075.0,226.2176,226.357,226.0184,226.118,6075.0
2024-03-26 11:10:00,227.48,227.69,227.22,227.34,7051.0,226.5063,226.7154,226.2475,226.3669,7051.0
2024-03-26 11:20:00,227.18,227.67,227.18,227.29,10263.0,226.2076,226.6955,226.2076,226.3172,10263.0
2024-03-26 11:30:00,227.33,227.4,227.05,227.11,10532.0,226.357,226.4267,226.0782,226.1379,10532.0
2024-03-26 11:40:00,227.1,227.17,226.76,226.79,5159.0,226.128,226.1977,225.7894,225.8193,5159.0
2024-03-26 11:50:00,226.79,227.35,226.79,227.29,2193.0,225.8193,226.3769,225.8193,226.3172,2193.0
2024-03-26 12:00:00,227.41,227.53,227.14,227.17,5883.0,226.4366,226.5561,226.1678,226.1977,5883.0
2024-03-26 12:10:00,227.33,227.33,226.85,227.0,4300.0,226.357,226.357,225.879,226.0284,4300.0
2024-03-26 12:20:00,226.92,226.98,226.51,226.98,6375.0,225.9487,226.0085,225.5405,226.0085,6375.0
2024-03-26 12:30:00,227.02,227.03,226.7,226.96,4286.0,226.0483,226.0583,225.7297,225.9886,4286.0
2024-03-26 12:40:00,226.94,226.94,226.67,226.73,5521.0,225.9686,225.9686,225.6998,225.7595,5521.0
2024-03-26 12:50:00,226.78,226.8,226.51,226.66,24563.0,225.8093,225.8292,225.5405,225.6898,24563.0
2024-03-26 13:00:00,226.54,226.84,226.43,226.84,7576.0,225.5704,225.8691,225.4608,225.8691,7576.0
2024-03-26 13:10:00,227.0,227.0,226.8,226.8,4350.0,226.0284,226.0284,225.8292,225.8292,4350.0
2024-03-26 13:20:00,226.84,227.06,226.79,227.06,4368.0,225.8691,226.0881,225.8193,226.0881,4368.0
2024-03-26 13:30:00,227.07,227.15,227.01,227.02,3841.0,226.0981,226.1777,226.0383,226.0483,3841.0
2024-03-26 13:40:00,227.22,227.22,226.78,226.98,5619.0,226.2475,226.2475,225.8093,226.0085,5619.0
2024-03-26 13:50:00,227.05,227.15,226.89,227.02,1940.0,226.0782,226.1777,225.9189,226.0483,1940.0
2024-03-26 14:00:00,226.99,227.5,226.99,227.38,2598.0,226.0184,226.5263,226.0184,226.4068,2598.0
2024-03-26 14:10:00,227.35,227.37,227.25,227.25,1100.0,226.3769,226.3968,226.2773,226.2773,1100.0
2024-03-26 14:20:00,227.1,227.44,227.09,227.44,2300.0,226.128,226.4665,226.118,226.4665,2300.0
2024-03-26 14:30:00,227.38,227.49,227.36,227.41,2634.0,226.4068,226.5163,226.3869,226.4366,2634.0
2024-03-26 14:40:00,227.38,227.45,227.04,227.04,2714.0,226.4068,226.4765,226.0682,226.0682,2714.0
2024-03-26 14:50:00,227.07,227.45,227.07,227.31,3975.0,226.0981,226.4765,226.0981,226.3371,3975.0
2024-03-26 15:00:00,227.22,227.28,226.99,227.03,5060.0,226.2475,226.3072,226.0184,226.0583,5060.0
2024-03-26 15:10:00,227.01,227.08,226.42,226.53,7701.0,226.0383,226.108,225.4509,225.5604,7701.0
2024-03-26 15:20:00,226.5,226.65,226.04,226.23,20057.0,225.5305,225.6799,225.0725,225.2617,20057.0
2024-03-26 15:30:00,226.23,226.25,225.78,225.95,16713.0,225.2617,225.2816,224.8136,224.9829,16713.0
2024-03-26 15:40:00,225.92,226.16,225.3,225.78,40029.0,224.953,225.192,224.3357,224.8136,40029.0
2024-03-26 15:50:00,225.77,225.78,224.77,224.8,97948.0,224.8037,224.8136,223.8079,223.8378,97948.0
2024-03-27 09:30:00,226.74,226.83,224.8,224.89,10707.0,225.7695,225.8591,223.8378,223.9274,10707.0
2024-03-27 09:40:00,224.98,224.98,224.03,224.82,9250.0,224.017,224.017,223.0711,223.8577,9250.0
2024-03-27 09:50:00,224.89,225.22,222.86,222.9,60977.0,223.9274,224.256,221.9061,221.9459,60977.0
2024-03-27 10:00:00,222.92,223.09,221.49,222.18,70124.0,221.9659,222.1351,220.542,221.229,70124.0
2024-03-27 10:10:00,222.18,223.09,221.78,222.94,35434.0,221.229,222.1351,220.8307,221.9858,35434.0
2024-03-27 10:20:00,222.92,223.05,222.62,222.93,34484.0,221.9659,222.0953,221.6671,221.9758,34484.0
2024-03-27 10:30:00,222.95,223.62,222.91,223.59,22780.0,221.9957,222.6629,221.9559,222.633,22780.0
2024-03-27 10:40:00,223.66,223.89,223.02,223.02,20667.0,222.7027,222.9317,222.0654,222.0654,20667.0
2024-03-27 10:50:00,222.92,223.56,222.92,223.29,8626.0,221.9659,222.6031,221.9659,222.3343,8626.0
2024-03-27 11:00:00,223.29,223.56,222.93,223.34,5998.0,222.3343,222.6031,221.9758,222.3841,5998.0
2024-03-27 11:10:00,223.29,223.47,222.91,223.32,8371.0,222.3343,222.5135,221.9559,222.3641,8371.0
2024-03-27 11:20:00,223.26,223.43,223.04,223.04,5072.0,222.3044,222.4737,222.0853,222.0853,5072.0
2024-03-27 11:30:00,223.03,223.28,222.69,223.25,7137.0,222.0754,222.3243,221.7368,222.2944,7137.0
2024-03-27 11:40:00,223.27,223.48,223.09,223.22,5400.0,222.3144,222.5235,222.1351,222.2646,5400.0
2024-03-27 11:50:00,223.3,223.47,223.2,223.27,1482.0,222.3442,222.5135,222.2447,222.3144,1482.0
2024-03-27 12:00:00,223.12,223.68,223.12,223.47,7232.0,222.165,222.7226,222.165,222.5135,7232.0
2024-03-27 12:10:00,223.34,223.48,223.34,223.48,2548.0,222.3841,222.5235,222.3841,222.5235,2548.0
2024-03-27 12:20:00,223.64,223.88,223.64,223.74,2355.0,222.6828,222.9217,222.6828,222.7823,2355.0
2024-03-27 12:30:00,223.91,223.97,223.76,223.97,2800.0,222.9516,223.0114,222.8023,223.0114,2800.0
2024-03-27 12:40:00,223.83,224.38,223.77,224.28,11503.0,222.872,223.4196,222.8122,223.32,11503.0
2024-03-27 12:50:00,224.18,224.35,224.05,224.28,8905.0,223.2205,223.3897,223.091,223.32,8905.0
2024-03-27 13:00:00,224.32,224.39,223.73,223.81,6696.0,223.3599,223.4296,222.7724,222.852,6696.0
2024-03-27 13:10:00,223.8,224.11,223.66,224.1,9827.0,222.8421,223.1508,222.7027,223.1408,9827.0
2024-03-27 13:20:00,224.09,224.19,223.91,223.96,8144.0,223.1308,223.2304,222.9516,223.0014,8144.0
2024-03-27 13:30:00,224.01,224.18,224.01,224.08,3726.0,223.0512,223.2205,223.0512,223.1209,3726.0
2024-03-27 13:40:00,224.19,224.59,224.09,224.59,1900.0,223.2304,223.6287,223.1308,223.6287,1900.0
2024-03-27 13:50:00,224.44,224.49,224.3,224.45,3803.0,223.4793,223.5291,223.3399,223.4893,3803.0
2024-03-27 14:00:00,224.4,224.44,223.88,223.94,4252.0,223.4395,223.4793,222.9217,222.9815,4252.0
2024-03-27 14:10:00,223.81,224.35,223.81,224.28,3625.0,222.852,223.3897,222.852,223.32,3625.0
2024-03-27 14:20:00,224.27,224.56,224.27,224.46,3481.0,223.3101,223.5988,223.3101,223.4993,3481.0
2024-03-27 14:30:00,224.54,224.57,224.02,224.08,8026.0,223.5789,223.6088,223.0611,223.1209,8026.0
2024-03-27 14:40:00,224.03,224.13,223.78,223.78,1631.0,223.0711,223.1707,222.8222,222.8222,1631.0
2024-03-27 14:50:00,223.8,223.85,223.47,223.61,2600.0,222.8421,222.8919,222.5135,222.6529,2600.0
2024-03-27 15:00:00,223.71,223.85,223.52,223.52,3860.0,222.7525,222.8919,222.5633,222.5633,3860.0
2024-03-27 15:10:00,223.36,223.41,222.93,222.99,11141.0,222.404,222.4538,221.9758,222.0356,11141.0
2024-03-27 15:20:00,223.03,223.58,223.0,223.45,12431.0,222.0754,222.623,222.0455,222.4936,12431.0
2024-03-27 15:30:00,223.46,224.45,223.38,224.45,6814.0,222.5035,223.4893,222.4239,223.4893,6814.0
2024-03-27 15:40:00,224.42,224.88,224.25,224.53,23378.0,223.4594,223.9175,223.2902,223.569,23378.0
2024-03-27 15:50:00,224.63,224.96,224.57,224.92,61937.0,223.6685,223.9971,223.6088,223.9573,61937.0
2024-03-28 09:30:00,224.45,225.0,223.78,225.0,9894.0,223.4893,224.037,222.8222,224.037,9894.0
2024-03-28 09:40:00,225.0,225.9,225.0,225.64,11842.0,224.037,224.9331,224.037,224.6742,11842.0
2024-03-28 09:50:00,225.68,225.72,224.97,225.04,7298.0,224.714,224.7539,224.0071,224.0768,7298.0
2024-03-28 10:00:00,225.19,225.81,224.94,224.99,5638.0,224.2261,224.8435,223.9772,224.027,5638.0
2024-03-28 10:10:00,224.91,224.91,224.36,224.75,7833.0,223.9473,223.9473,223.3997,223.788,7833.0
2024-03-28 10:20:00,224.74,224.83,224.15,224.83,4689.0,223.7781,223.8677,223.1906,223.8677,4689.0
2024-03-28 10:30:00,224.82,225.49,224.76,225.24,9511.0,223.8577,224.5249,223.798,224.2759,9511.0
2024-03-28 10:40:00,225.27,225.47,224.99,225.37,4651.0,224.3058,224.5049,224.027,224.4054,4651.0
2024-03-28 10:50:00,225.38,225.38,224.96,224.97,8127.0,224.4153,224.4153,223.9971,224.0071,8127.0
2024-03-28 11:00:00,225.13,225.15,224.79,225.0,3847.0,224.1664,224.1863,223.8279,224.037,3847.0
2024-03-28 11:10:00,225.02,225.29,224.92,225.22,3240.0,224.0569,224.3257,223.9573,224.256,3240.0
2024-03-28 11:20:00,225.44,225.55,225.33,225.48,1800.0,224.4751,224.5846,224.3655,224.5149,1800.0
2024-03-28 11:30:00,225.67,225.72,225.18,225.28,4875.0,224.7041,224.7539,224.2162,224.3158,4875.0
2024-03-28 11:40:00,225.27,225.75,225.27,225.75,2353.0,224.3058,224.7837,224.3058,224.7837,2353.0
2024-03-28 11:50:00,225.73,225.73,225.58,225.63,1071.0,224.7638,224.7638,224.6145,224.6643,1071.0
2024-03-28 12:00:00,225.59,225.59,224.92,225.16,9694.0,224.6244,224.6244,223.9573,224.1963,9694.0
2024-03-28 12:10:00,225.16,225.24,225.07,225.08,1100.0,224.1963,224.2759,224.1067,224.1166,1100.0
2024-03-28 12:20:00,224.84,225.24,224.8,225.23,7099.0,223.8776,224.2759,223.8378,224.266,7099.0
2024-03-28 12:30:00,225.29,225.29,224.98,224.98,5239.0,224.3257,224.3257,224.017,224.017,5239.0
2024-03-28 12:40:00,224.97,225.18,224.93,224.99,4830.0,224.0071,224.2162,223.9673,224.027,4830.0
2024-03-28 12:50:00,224.89,225.12,224.84,224.94,3900.0,223.9274,224.1564,223.8776,223.9772,3900.0
2024-03-28 13:00:00,224.86,225.03,224.67,225.03,1423.0,223.8976,224.0668,223.7084,224.0668,1423.0
2024-03-28 13:10:00,224.74,224.74,224.55,224.72,3892.0,223.7781,223.7781,223.5889,223.7582,3892.0
2024-03-28 13:20:00,224.7,224.74,224.6,224.66,2100.0,223.7382,223.7781,223.6387,223.6984,2100.0
2024-03-28 13:30:00,224.7,224.9,224.6,224.9,2655.0,223.7382,223.9374,223.6387,223.9374,2655.0
2024-03-28 13:40:00,224.75,224.93,224.75,224.8,3200.0,223.788,223.9673,223.788,223.8378,3200.0
2024-03-28 13:50:00,224.87,224.94,224.62,224.62,2319.0,223.9075,223.9772,223.6586,223.6586,2319.0
2024-03-28 14:00:00,224.6,224.64,224.28,224.63,6127.0,223.6387,223.6785,223.32,223.6685,6127.0
2024-03-28 14:10:00,224.62,224.8,224.62,224.76,1500.0,223.6586,223.8378,223.6586,223.798,1500.0
2024-03-28 14:20:00,224.58,224.79,224.51,224.79,1200.0,223.6187,223.8279,223.549,223.8279,1200.0
2024-03-28 14:30:00,224.8,224.84,224.73,224.73,1225.0,223.8378,223.8776,223.7681,223.7681,1225.0
2024-03-28 14:40:00,224.73,224.74,224.45,224.73,5140.0,223.7681,223.7781,223.4893,223.7681,5140.0
2024-03-28 14:50:00,224.75,225.14,224.63,225.08,3136.0,223.788,224.1764,223.6685,224.1166,3136.0
2024-03-28 15:00:00,225.08,225.2,224.65,224.82,6820.0,224.1166,224.2361,223.6885,223.8577,6820.0
2024-03-28 15:10:00,225.02,225.28,224.89,225.25,3400.0,224.0569,224.3158,223.9274,224.2859,3400.0
2024-03-28 15:20:00,225.19,225.23,225.06,225.09,6069.0,224.2261,224.266,224.0967,224.1266,6069.0
2024-03-28 15:30:00,225.13,225.25,224.65,224.79,12074.0,224.1664,224.2859,223.6885,223.8279,12074.0
2024-03-28 15:40:00,224.78,224.94,224.68,224.84,17532.0,223.8179,223.9772,223.7183,223.8776,17532.0
2024-03-28 15:50:00,224.83,225.33,224.66,224.91,67851.0,223.8677,224.3655,223.6984,223.9473,67851.0
2024-04-01 09:30:00,225.98,229.52,225.82,229.38,57730.0,225.0128,228.5376,224.8534,228.3982,57730.0
2024-04-01 09:40:00,229.41,230.66,229.39,230.58,180175.0,228.4281,229.6727,228.4082,229.5931,180175.0
2024-04-01 09:50:00,230.59,230.95,230.17,230.42,32099.0,229.603,229.9615,229.1848,229.4338,32099.0
2024-04-01 10:00:00,230.3,230.61,229.28,229.67,58180.0,229.3143,229.6229,228.2986,228.687,58180.0
2024-04-01 10:10:00,229.74,230.54,229.2,229.34,25176.0,228.7567,229.5532,228.219,228.3584,25176.0
2024-04-01 10:20:00,229.18,230.22,229.14,229.5,6968.0,228.1991,229.2346,228.1592,228.5177,6968.0
2024-04-01 10:30:00,229.56,229.82,228.65,228.67,15361.0,228.5774,228.8363,227.6713,227.6912,15361.0
2024-04-01 10:40:00,228.78,229.21,228.44,228.63,9021.0,227.8008,228.2289,227.4622,227.6514,9021.0
2024-04-01 10:50:00,228.54,228.56,227.72,228.35,13738.0,227.5618,227.5817,226.7453,227.3726,13738.0
2024-04-01 11:00:00,228.34,228.36,227.92,228.29,7562.0,227.3627,227.3826,226.9445,227.3129,7562.0
2024-04-01 11:10:00,228.06,228.06,227.0,227.17,15593.0,227.0839,227.0839,226.0284,226.1977,15593.0
2024-04-01 11:20:00,227.15,227.69,226.71,227.69,7672.0,226.1777,226.7154,225.7396,226.7154,7672.0
2024-04-01 11:30:00,227.6,227.75,227.19,227.19,3674.0,226.6258,226.7752,226.2176,226.2176,3674.0
2024-04-01 11:40:00,227.24,227.75,227.21,227.75,4269.0,226.2674,226.7752,226.2375,226.7752,4269.0
2024-04-01 11:50:00,227.7,227.73,227.0,227.0,6992.0,226.7254,226.7553,226.0284,226.0284,6992.0
2024-04-01 12:00:00,227.02,227.75,226.87,227.65,5984.0,226.0483,226.7752,225.8989,226.6756,5984.0
2024-04-01 12:10:00,227.6,228.14,227.6,228.14,6375.0,226.6258,227.1635,226.6258,227.1635,6375.0
2024-04-01 12:20:00,228.18,228.31,228.04,228.28,8789.0,227.2033,227.3328,227.0639,227.3029,8789.0
2024-04-01 12:30:00,228.32,228.47,228.07,228.1,6248.0,227.3427,227.4921,227.0938,227.1237,6248.0
2024-04-01 12:40:00,228.18,228.33,228.0,228.09,5628.0,227.2033,227.3527,227.0241,227.1137,5628.0
2024-04-01 12:50:00,228.11,228.24,227.78,227.81,5100.0,227.1336,227.2631,226.8051,226.8349,5100.0
2024-04-01 13:00:00,227.8,227.86,227.31,227.44,9270.0,226.825,226.8847,226.3371,226.4665,9270.0
2024-04-01 13:10:00,227.36,227.51,227.25,227.36,4117.0,226.3869,226.5362,226.2773,226.3869,4117.0
2024-04-01 13:20:00,227.25,227.25,226.74,227.25,5100.0,226.2773,226.2773,225.7695,226.2773,5100.0
2024-04-01 13:30:00,227.25,227.49,227.25,227.31,9104.0,226.2773,226.5163,226.2773,226.3371,9104.0
2024-04-01 13:40:00,227.35,227.63,227.32,227.56,7436.0,226.3769,226.6557,226.347,226.586,7436.0
2024-04-01 13:50:00,227.6,227.64,227.21,227.47,4221.0,226.6258,226.6657,226.2375,226.4964,4221.0
2024-04-01 14:00:00,227.45,227.48,227.24,227.31,2913.0,226.4765,226.5063,226.2674,226.3371,2913.0
2024-04-01 14:10:00,227.37,227.37,227.18,227.35,3148.0,226.3968,226.3968,226.2076,226.3769,3148.0
2024-04-01 14:20:00,227.35,227.64,227.35,227.45,3098.0,226.3769,226.6657,226.3769,226.4765,3098.0
2024-04-01 14:30:00,227.66,227.86,227.53,227.82,2700.0,226.6856,226.8847,226.5561,226.8449,2700.0
2024-04-01 14:40:00,227.82,227.9,227.57,227.73,4613.0,226.8449,226.9245,226.596,226.7553,4613.0
2024-04-01 14:50:00,227.65,227.75,227.4,227.47,5499.0,226.6756,226.7752,226.4267,226.4964,5499.0
2024-04-01 15:00:00,227.43,227.65,227.07,227.63,8093.0,226.4566,226.6756,226.0981,226.6557,8093.0
2024-04-01 15:10:00,227.6,227.73,227.47,227.59,8456.0,226.6258,226.7553,226.4964,226.6159,8456.0
2024-04-01 15:20:00,227.62,227.81,227.22,227.3,8647.0,226.6457,226.8349,226.2475,226.3271,8647.0
2024-04-01 15:30:00,227.28,227.6,227.05,227.07,7283.0,226.3072,226.6258,226.0782,226.0981,7283.0
2024-04-01 15:40:00,227.05,227.61,227.05,227.5,13011.0,226.0782,226.6358,226.0782,226.5263,13011.0
2024-04-01 15:50:00,227.46,228.11,227.1,227.92,74028.0,226.4864,227.1336,226.128,226.9445,74028.0
2024-04-02 09:30:00,224.25,224.65,223.62,223.76,33512.0,223.2902,223.6885,222.6629,222.8023,33512.0
2024-04-02 09:40:00,223.81,223.81,223.17,223.39,15142.0,222.852,222.852,222.2148,222.4338,15142.0
2024-04-02 09:50:00,223.2,223.54,223.0,223.54,30977.0,222.2447,222.5832,222.0455,222.5832,30977.0
2024-04-02 10:00:00,223.62,223.96,223.01,223.6,19534.0,222.6629,223.0014,222.0555,222.6429,19534.0
2024-04-02 10:10:00,223.55,223.63,222.39,222.45,22515.0,222.5932,222.6728,221.4381,221.4979,22515.0
2024-04-02 10:20:00,222.42,223.36,222.42,223.34,9555.0,221.468,222.404,221.468,222.3841,9555.0
2024-04-02 10:30:00,223.27,223.52,223.05,223.3,9293.0,222.3144,222.5633,222.0953,222.3442,9293.0
2024-04-02 10:40:00,223.3,223.44,222.98,223.03,9436.0,222.3442,222.4836,222.0256,222.0754,9436.0
2024-04-02 10:50:00,223.11,223.29,222.8,222.98,10354.0,222.155,222.3343,221.8464,222.0256,10354.0
2024-04-02 11:00:00,222.95,223.42,222.83,223.42,10687.0,221.9957,222.4637,221.8762,222.4637,10687.0
2024-04-02 11:10:00,223.47,223.8,223.44,223.8,11173.0,222.5135,222.8421,222.4836,222.8421,11173.0
2024-04-02 11:20:00,223.8,224.02,223.72,223.95,10382.0,222.8421,223.0611,222.7624,222.9914,10382.0
2024-04-02 11:30:00,223.93,224.2,223.55,223.91,12800.0,222.9715,223.2404,222.5932,222.9516,12800.0
2024-04-02 11:40:00,223.88,223.88,223.41,223.49,8559.0,222.9217,222.9217,222.4538,222.5334,8559.0
2024-04-02 11:50:00,223.37,223.51,223.11,223.15,4966.0,222.4139,222.5533,222.155,222.1949,4966.0
2024-04-02 12:00:00,223.17,223.44,223.15,223.19,6239.0,222.2148,222.4836,222.1949,222.2347,6239.0
2024-04-02 12:10:00,223.33,223.36,223.15,223.21,3652.0,222.3741,222.404,222.1949,222.2546,3652.0
2024-04-02 12:20:00,223.21,223.4,223.16,223.33,5948.0,222.2546,222.4438,222.2048,222.3741,5948.0
2024-04-02 12:30:00,223.27,223.56,223.27,223.44,6438.0,222.3144,222.6031,222.3144,222.4836,6438.0
2024-04-02 12:40:00,223.45,223.91,223.35,223.88,6123.0,222.4936,222.9516,222.394,222.9217,6123.0
2024-04-02 12:50:00,223.85,224.0,223.64,224.0,5111.0,222.8919,223.0412,222.6828,223.0412,5111.0
2024-04-02 13:00:00,224.03,224.37,223.99,224.21,6584.0,223.0711,223.4096,223.0313,223.2503,6584.0
2024-04-02 13:10:00,224.2,224.2,223.7,223.72,5070.0,223.2404,223.2404,222.7425,222.7624,5070.0
2024-04-02 13:20:00,223.76,223.91,223.74,223.89,7163.0,222.8023,222.9516,222.7823,222.9317,7163.0
2024-04-02 13:30:00,223.94,224.0,223.8,223.88,3356.0,222.9815,223.0412,222.8421,222.9217,3356.0
2024-04-02 13:40:00,223.95,224.16,223.9,224.16,4731.0,222.9914,223.2005,222.9417,223.2005,4731.0
2024-04-02 13:50:00,224.18,224.18,223.87,223.88,7299.0,223.2205,223.2205,222.9118,222.9217,7299.0
2024-04-02 14:00:00,223.87,224.29,223.87,224.24,6582.0,222.9118,223.33,222.9118,223.2802,6582.0
2024-04-02 14:10:00,224.27,224.36,224.12,224.34,5150.0,223.3101,223.3997,223.1607,223.3798,5150.0
2024-04-02 14:20:00,224.32,224.53,224.32,224.44,4500.0,223.3599,223.569,223.3599,223.4793,4500.0
2024-04-02 14:30:00,224.42,224.5,224.29,224.37,7585.0,223.4594,223.5391,223.33,223.4096,7585.0
2024-04-02 14:40:00,224.42,224.7,224.17,224.26,6383.0,223.4594,223.7382,223.2105,223.3001,6383.0
2024-04-02 14:50:00,224.24,224.44,224.24,224.33,6612.0,223.2802,223.4793,223.2802,223.3698,6612.0
2024-04-02 15:00:00,224.33,224.86,224.33,224.7,11386.0,223.3698,223.8976,223.3698,223.7382,11386.0
2024-04-02 15:10:00,224.71,224.71,224.14,224.14,3000.0,223.7482,223.7482,223.1806,223.1806,3000.0
2024-04-02 15:20:00,224.19,224.6,224.17,224.49,6158.0,223.2304,223.6387,223.2105,223.5291,6158.0
2024-04-02 15:30:00,224.52,225.03,224.39,225.01,20455.0,223.559,224.0668,223.4296,224.0469,20455.0
2024-04-02 15:40:00,225.03,225.33,224.91,225.33,16144.0,224.0668,224.3655,223.9473,224.3655,16144.0
2024-04-02 15:50:00,225.36,225.42,224.9,224.99,58229.0,224.3954,224.4552,223.9374,224.027,58229.0
2024-04-03 09:30:00,222.74,223.68,222.74,223.63,8037.0,221.7866,222.7226,221.7866,222.6728,8037.0
2024-04-03 09:40:00,223.67,223.87,223.42,223.59,9361.0,222.7126,222.9118,222.4637,222.633,9361.0
2024-04-03 09:50:00,223.84,224.06,223.47,223.47,5894.0,222.8819,223.101,222.5135,222.5135,5894.0
2024-04-03 10:00:00,223.67,225.79,223.67,225.09,20077.0,222.7126,224.8236,222.7126,224.1266,20077.0
2024-04-03 10:10:00,224.99,226.27,224.99,226.24,8230.0,224.027,225.3015,224.027,225.2716,8230.0
2024-04-03 10:20:00,226.26,227.19,226.18,227.0,6653.0,225.2916,226.2176,225.2119,226.0284,6653.0
2024-04-03 10:30:00,227.08,227.5,226.83,226.86,18809.0,226.108,226.5263,225.8591,225.889,18809.0
2024-04-03 10:40:00,226.83,227.05,226.72,226.72,13445.0,225.8591,226.0782,225.7496,225.7496,13445.0
2024-04-03 10:50:00,226.83,227.01,226.64,226.9,17111.0,225.8591,226.0383,225.6699,225.9288,17111.0
2024-04-03 11:00:00,227.02,227.02,226.59,226.76,13982.0,226.0483,226.0483,225.6201,225.7894,13982.0
2024-04-03 11:10:00,226.75,227.16,226.7,226.98,10415.0,225.7795,226.1877,225.7297,226.0085,10415.0
2024-04-03 11:20:00,227.0,227.25,226.99,227.1,18781.0,226.0284,226.2773,226.0184,226.128,18781.0
2024-04-03 11:30:00,227.18,227.19,226.92,227.01,21605.0,226.2076,226.2176,225.9487,226.0383,21605.0
2024-04-03 11:40:00,227.08,227.33,227.01,227.07,15586.0,226.108,226.357,226.0383,226.0981,15586.0
2024-04-03 11:50:00,227.03,227.04,226.31,226.44,17852.0,226.0583,226.0682,225.3413,225.4708,17852.0
2024-04-03 12:00:00,226.41,226.44,225.9,226.11,18951.0,225.4409,225.4708,224.9331,225.1422,18951.0
2024-04-03 12:10:00,226.05,226.4,225.8,226.38,11976.0,225.0825,225.431,224.8335,225.411,11976.0
2024-04-03 12:20:00,226.44,226.69,226.44,226.69,4998.0,225.4708,225.7197,225.4708,225.7197,4998.0
2024-04-03 12:30:00,226.62,226.91,225.92,225.94,15039.0,225.65,225.9388,224.953,224.9729,15039.0
2024-04-03 12:40:00,226.06,226.8,226.06,226.73,5904.0,225.0924,225.8292,225.0924,225.7595,5904.0
2024-04-03 12:50:00,226.66,227.06,226.66,226.85,9764.0,225.6898,226.0881,225.6898,225.879,9764.0
2024-04-03 13:00:00,226.97,226.97,226.74,226.74,8596.0,225.9985,225.9985,225.7695,225.7695,8596.0
2024-04-03 13:10:00,226.82,226.91,226.74,226.87,5320.0,225.8492,225.9388,225.7695,225.8989,5320.0
2024-04-03 13:20:00,226.92,227.13,226.84,227.1,7397.0,225.9487,226.1578,225.8691,226.128,7397.0
2024-04-03 13:30:00,227.11,227.11,226.65,226.65,14137.0,226.1379,226.1379,225.6799,225.6799,14137.0
2024-04-03 13:40:00,226.71,227.03,226.71,226.97,6327.0,225.7396,226.0583,225.7396,225.9985,6327.0
2024-04-03 13:50:00,226.99,227.14,226.85,226.85,5473.0,226.0184,226.1678,225.879,225.879,5473.0
2024-04-03 14:00:00,226.88,227.16,226.82,227.09,5797.0,225.9089,226.1877,225.8492,226.118,5797.0
2024-04-03 14:10:00,227.09,227.17,226.67,226.84,8145.0,226.118,226.1977,225.6998,225.8691,8145.0
2024-04-03 14:20:00,226.9,227.0,226.81,226.83,3718.0,225.9288,226.0284,225.8392,225.8591,3718.0
2024-04-03 14:30:00,226.78,226.93,226.59,226.89,12465.0,225.8093,225.9587,225.6201,225.9189,12465.0
2024-04-03 14:40:00,226.87,226.91,226.5,226.5,2030.0,225.8989,225.9388,225.5305,225.5305,2030.0
2024-04-03 14:50:00,226.45,226.51,226.18,226.28,14630.0,225.4807,225.5405,225.2119,225.3115,14630.0
2024-04-03 15:00:00,226.27,226.28,226.08,226.28,15664.0,225.3015,225.3115,225.1123,225.3115,15664.0
2024-04-03 15:10:00,226.31,226.31,224.76,225.44,60163.0,225.3413,225.3413,223.798,224.4751,60163.0
2024-04-03 15:20:00,225.53,225.6,225.07,225.25,30019.0,224.5647,224.6344,224.1067,224.2859,30019.0
2024-04-03 15:30:00,225.15,225.61,224.94,225.55,13911.0,224.1863,224.6443,223.9772,224.5846,13911.0
2024-04-03 15:40:00,225.5,225.67,225.41,225.65,8109.0,224.5348,224.7041,224.4452,224.6842,8109.0
2024-04-03 15:50:00,225.63,226.0,225.34,225.88,52451.0,224.6643,225.0327,224.3755,224.9132,52451.0
2024-04-04 09:30:00,229.1,229.76,228.74,228.74,39809.0,228.1194,228.7766,227.7609,227.7609,39809.0
2024-04-04 09:40:00,228.63,229.23,228.34,228.49,38437.0,227.6514,228.2488,227.3627,227.512,38437.0
2024-04-04 09:50:00,228.48,228.5,227.91,228.24,15685.0,227.5021,227.522,226.9345,227.2631,15685.0
2024-04-04 10:00:00,228.37,229.0,228.3,229.0,11089.0,227.3925,228.0198,227.3228,228.0198,11089.0
2024-04-04 10:10:00,229.07,229.13,228.16,228.16,3378.0,228.0895,228.1493,227.1834,227.1834,3378.0
2024-04-04 10:20:00,228.22,228.23,227.72,228.18,6311.0,227.2432,227.2531,226.7453,227.2033,6311.0
2024-04-04 10:30:00,228.26,228.26,227.75,228.19,7956.0,227.283,227.283,226.7752,227.2133,7956.0
2024-04-04 10:40:00,228.12,228.37,227.96,227.96,4447.0,227.1436,227.3925,226.9843,226.9843,4447.0
2024-04-04 10:50:00,227.79,227.91,227.71,227.9,2905.0,226.815,226.9345,226.7354,226.9245,2905.0
2024-04-04 11:00:00,227.94,227.94,227.59,227.74,6517.0,226.9644,226.9644,226.6159,226.7652,6517.0
2024-04-04 11:10:00,227.7,227.73,226.87,226.89,17855.0,226.7254,226.7553,225.8989,225.9189,17855.0
2024-04-04 11:20:00,226.9,227.17,226.85,227.17,3931.0,225.9288,226.1977,225.879,226.1977,3931.0
2024-04-04 11:30:00,227.22,227.35,227.11,227.35,3443.0,226.2475,226.3769,226.1379,226.3769,3443.0
2024-04-04 11:40:00,227.41,227.6,227.36,227.43,2500.0,226.4366,226.6258,226.3869,226.4566,2500.0
2024-04-04 11:50:00,227.56,227.64,227.54,227.56,2948.0,226.586,226.6657,226.5661,226.586,2948.0
2024-04-04 12:00:00,227.62,228.18,227.61,228.18,10216.0,226.6457,227.2033,226.6358,227.2033,10216.0
2024-04-04 12:10:00,228.21,228.21,227.93,228.12,9332.0,227.2332,227.2332,226.9544,227.1436,9332.0
2024-04-04 12:20:00,228.15,228.25,227.95,228.06,6963.0,227.1735,227.273,226.9743,227.0839,6963.0
2024-04-04 12:30:00,228.0,228.02,227.84,228.02,3563.0,227.0241,227.044,226.8648,227.044,3563.0
2024-04-04 12:40:00,228.04,228.13,227.99,228.02,3584.0,227.0639,227.1536,227.0142,227.044,3584.0
2024-04-04 12:50:00,228.03,228.23,228.0,228.05,3398.0,227.054,227.2531,227.0241,227.0739,3398.0
2024-04-04 13:00:00,228.07,228.07,227.76,227.93,3644.0,227.0938,227.0938,226.7851,226.9544,3644.0
2024-04-04 13:10:00,227.95,228.02,227.92,227.93,3200.0,226.9743,227.044,226.9445,226.9544,3200.0
2024-04-04 13:20:00,227.94,228.09,227.92,227.92,1700.0,226.9644,227.1137,226.9445,226.9445,1700.0
2024-04-04 13:30:00,227.95,227.99,227.8,227.87,6464.0,226.9743,227.0142,226.825,226.8947,6464.0
2024-04-04 13:40:00,227.89,227.89,227.55,227.63,3200.0,226.9146,226.9146,226.576,226.6557,3200.0
2024-04-04 13:50:00,227.62,227.77,227.28,227.47,7758.0,226.6457,226.7951,226.3072,226.4964,7758.0
2024-04-04 14:00:00,227.42,227.48,226.73,226.84,17528.0,226.4466,226.5063,225.7595,225.8691,17528.0
2024-04-04 14:10:00,226.76,226.76,225.39,225.53,56858.0,225.7894,225.7894,224.4253,224.5647,56858.0
2024-04-04 14:20:00,225.52,225.87,224.39,224.51,20555.0,224.5547,224.9032,223.4296,223.549,20555.0
2024-04-04 14:30:00,224.46,224.46,223.52,224.25,37632.0,223.4993,223.4993,222.5633,223.2902,37632.0
2024-04-04 14:40:00,224.08,224.16,222.84,223.5,30342.0,223.1209,223.2005,221.8862,222.5434,30342.0
2024-04-04 14:50:00,223.32,223.5,221.89,222.21,46644.0,222.3641,222.5434,220.9403,221.2589,46644.0
2024-04-04 15:00:00,222.15,222.15,220.94,221.59,56679.0,221.1992,221.1992,219.9943,220.6415,56679.0
2024-04-04 15:10:00,221.38,221.42,220.59,220.64,53128.0,220.4324,220.4723,219.6458,219.6956,53128.0
2024-04-04 15:20:00,220.61,221.47,219.72,219.73,51950.0,219.6657,220.5221,218.7796,218.7895,51950.0
2024-04-04 15:30:00,219.66,220.7,219.64,219.97,43475.0,218.7198,219.7554,218.6999,219.0285,43475.0
2024-04-04 15:40:00,219.98,220.51,219.77,220.46,41773.0,219.0384,219.5662,218.8293,219.5164,41773.0
2024-04-04 15:50:00,220.56,221.07,219.69,219.7,137615.0,219.616,220.1238,218.7497,218.7596,137615.0
2024-04-05 09:30:00,221.14,222.38,219.74,219.75,31079.0,220.1935,221.4282,218.7995,218.8094,31079.0
2024-04-05 09:40:00,219.72,221.9,219.62,221.65,22403.0,218.7796,220.9502,218.68,220.7013,22403.0
2024-04-05 09:50:00,221.58,222.08,221.26,221.42,22621.0,220.6316,221.1295,220.313,220.4723,22621.0
2024-04-05 10:00:00,221.58,221.73,220.95,221.54,13175.0,220.6316,220.7809,220.0043,220.5918,13175.0
2024-04-05 10:10:00,221.47,222.1,221.26,221.61,20803.0,220.5221,221.1494,220.313,220.6615,20803.0
2024-04-05 10:20:00,221.7,221.79,220.74,220.96,16524.0,220.7511,220.8407,219.7952,220.0142,16524.0
2024-04-05 10:30:00,220.91,221.8,220.88,221.31,12939.0,219.9645,220.8506,219.9346,220.3627,12939.0
2024-04-05 10:40:00,221.26,221.86,221.2,221.84,10901.0,220.313,220.9104,220.2532,220.8905,10901.0
2024-04-05 10:50:00,221.9,223.03,221.83,223.01,16095.0,220.9502,222.0754,220.8805,222.0555,16095.0
2024-04-05 11:00:00,223.03,223.16,222.2,222.62,30001.0,222.0754,222.2048,221.2489,221.6671,30001.0
2024-04-05 11:10:00,222.6,222.86,221.71,222.26,26890.0,221.6472,221.9061,220.761,221.3087,26890.0
2024-04-05 11:20:00,222.31,222.49,222.02,222.47,21859.0,221.3585,221.5377,221.0697,221.5178,21859.0
2024-04-05 11:30:00,222.45,222.93,222.28,222.78,19787.0,221.4979,221.9758,221.3286,221.8265,19787.0
2024-04-05 11:40:00,222.8,223.23,222.75,222.98,25499.0,221.8464,222.2745,221.7966,222.0256,25499.0
2024-04-05 11:50:00,223.0,223.71,223.0,223.56,15090.0,222.0455,222.7525,222.0455,222.6031,15090.0
2024-04-05 12:00:00,223.62,223.82,223.47,223.56,15662.0,222.6629,222.862,222.5135,222.6031,15662.0
2024-04-05 12:10:00,223.58,223.68,223.36,223.56,30174.0,222.623,222.7226,222.404,222.6031,30174.0
2024-04-05 12:20:00,223.6,223.6,223.15,223.22,12875.0,222.6429,222.6429,222.1949,222.2646,12875.0
2024-04-05 12:30:00,223.23,223.67,222.91,223.66,15512.0,222.2745,222.7126,221.9559,222.7027,15512.0
2024-04-05 12:40:00,223.64,223.64,223.22,223.32,10832.0,222.6828,222.6828,222.2646,222.3641,10832.0
2024-04-05 12:50:00,223.36,224.07,223.36,223.96,11280.0,222.404,223.1109,222.404,223.0014,11280.0
2024-04-05 13:00:00,223.98,224.07,223.26,223.33,22192.0,223.0213,223.1109,222.3044,222.3741,22192.0
2024-04-05 13:10:00,223.34,223.47,223.16,223.32,17729.0,222.3841,222.5135,222.2048,222.3641,17729.0
2024-04-05 13:20:00,223.33,223.61,223.29,223.4,9620.0,222.3741,222.6529,222.3343,222.4438,9620.0
2024-04-05 13:30:00,223.41,223.81,223.41,223.43,14116.0,222.4538,222.852,222.4538,222.4737,14116.0
2024-04-05 13:40:00,223.42,223.58,222.97,223.06,11390.0,222.4637,222.623,222.0156,222.1053,11390.0
2024-04-05 13:50:00,223.08,223.27,222.23,222.32,15615.0,222.1252,222.3144,221.2788,221.3684,15615.0
2024-04-05 14:00:00,222.33,222.94,221.7,222.91,17749.0,221.3784,221.9858,220.7511,221.9559,17749.0
2024-04-05 14:10:00,222.83,222.98,222.68,222.84,7096.0,221.8762,222.0256,221.7269,221.8862,7096.0
2024-04-05 14:20:00,222.81,223.15,222.18,222.18,15184.0,221.8563,222.1949,221.229,221.229,15184.0
2024-04-05 14:30:00,222.27,222.86,222.27,222.73,12159.0,221.3186,221.9061,221.3186,221.7767,12159.0
2024-04-05 14:40:00,222.8,222.8,221.97,221.97,10264.0,221.8464,221.8464,221.0199,221.0199,10264.0
2024-04-05 14:50:00,222.03,222.2,221.72,221.88,17360.0,221.0797,221.2489,220.771,220.9303,17360.0
2024-04-05 15:00:00,221.97,222.36,221.81,222.04,20314.0,221.0199,221.4083,220.8606,221.0896,20314.0
2024-04-05 15:10:00,222.05,222.4,222.01,222.25,29455.0,221.0996,221.4481,221.0597,221.2987,29455.0
2024-04-05 15:20:00,222.25,222.32,221.92,222.15,50239.0,221.2987,221.3684,220.9701,221.1992,50239.0
2024-04-05 15:30:00,222.12,222.7,222.06,222.22,37725.0,221.1693,221.7468,221.1095,221.2689,37725.0
2024-04-05 15:40:00,222.3,222.53,222.01,222.27,29843.0,221.3485,221.5775,221.0597,221.3186,29843.0
2024-04-05 15:50:00,222.29,222.94,222.23,222.72,48542.0,221.3386,221.9858,221.2788,221.7667,48542.0
2024-04-08 09:30:00,224.81,224.88,222.51,222.51,23081.0,223.8478,223.9175,221.5576,221.5576,23081.0
2024-04-08 09:40:00,222.27,223.43,222.19,223.09,19781.0,221.3186,222.4737,221.239,222.1351,19781.0
2024-04-08 09:50:00,223.0,223.23,222.4,223.13,6244.0,222.0455,222.2745,221.4481,222.175,6244.0
2024-04-08 10:00:00,223.18,223.65,222.86,223.47,11939.0,222.2247,222.6927,221.9061,222.5135,11939.0
2024-04-08 10:10:00,223.66,223.96,223.23,223.38,9988.0,222.7027,223.0014,222.2745,222.4239,9988.0
2024-04-08 10:20:00,223.49,224.45,223.26,224.41,10752.0,222.5334,223.4893,222.3044,223.4495,10752.0
2024-04-08 10:30:00,224.5,225.17,224.5,224.79,18924.0,223.5391,224.2062,223.5391,223.8279,18924.0
2024-04-08 10:40:00,224.57,224.73,224.37,224.69,11963.0,223.6088,223.7681,223.4096,223.7283,11963.0
2024-04-08 10:50:00,224.7,224.98,224.48,224.55,16488.0,223.7382,224.017,223.5192,223.5889,16488.0
2024-04-08 11:00:00,224.6,224.6,223.83,223.99,16198.0,223.6387,223.6387,222.872,223.0313,16198.0
2024-04-08 11:10:00,224.12,224.19,224.02,224.14,2100.0,223.1607,223.2304,223.0611,223.1806,2100.0
2024-04-08 11:20:00,224.07,224.07,223.69,223.91,2020.0,223.1109,223.1109,222.7326,222.9516,2020.0
2024-04-08 11:30:00,223.68,223.88,223.38,223.63,5773.0,222.7226,222.9217,222.4239,222.6728,5773.0
2024-04-08 11:40:00,223.7,223.7,223.23,223.31,6231.0,222.7425,222.7425,222.2745,222.3542,6231.0
2024-04-08 11:50:00,223.45,223.61,223.04,223.43,3813.0,222.4936,222.6529,222.0853,222.4737,3813.0
2024-04-08 12:00:00,223.2,223.24,222.88,223.08,6249.0,222.2447,222.2845,221.926,222.1252,6249.0
2024-04-08 12:10:00,223.03,223.03,222.66,222.85,6983.0,222.0754,222.0754,221.707,221.8962,6983.0
2024-04-08 12:20:00,222.83,222.88,222.31,222.88,13992.0,221.8762,221.926,221.3585,221.926,13992.0
2024-04-08 12:30:00,222.79,223.2,222.79,223.16,8419.0,221.8364,222.2447,221.8364,222.2048,8419.0
2024-04-08 12:40:00,223.1,223.42,223.1,223.27,19469.0,222.1451,222.4637,222.1451,222.3144,19469.0
2024-04-08 12:50:00,223.23,223.59,223.18,223.57,5136.0,222.2745,222.633,222.2247,222.6131,5136.0
2024-04-08 13:00:00,223.53,223.57,223.32,223.34,2329.0,222.5732,222.6131,222.3641,222.3841,2329.0
2024-04-08 13:10:00,223.25,223.38,223.12,223.2,6238.0,222.2944,222.4239,222.165,222.2447,6238.0
2024-04-08 13:20:00,223.29,223.5,223.19,223.5,2000.0,222.3343,222.5434,222.2347,222.5434,2000.0
2024-04-08 13:30:00,223.48,223.48,223.23,223.3,26329.0,222.5235,222.5235,222.2745,222.3442,26329.0
2024-04-08 13:40:00,223.32,223.32,222.94,222.94,5747.0,222.3641,222.3641,221.9858,221.9858,5747.0
2024-04-08 13:50:00,222.91,223.3,222.9,223.3,2576.0,221.9559,222.3442,221.9459,222.3442,2576.0
2024-04-08 14:00:00,223.38,223.44,223.2,223.44,2150.0,222.4239,222.4836,222.2447,222.4836,2150.0
2024-04-08 14:10:00,223.42,223.6,223.39,223.45,3300.0,222.4637,222.6429,222.4338,222.4936,3300.0
2024-04-08 14:20:00,223.46,223.61,223.29,223.52,2300.0,222.5035,222.6529,222.3343,222.5633,2300.0
2024-04-08 14:30:00,223.45,223.45,223.24,223.24,1900.0,222.4936,222.4936,222.2845,222.2845,1900.0
2024-04-08 14:40:00,223.28,223.28,223.09,223.28,2136.0,222.3243,222.3243,222.1351,222.3243,2136.0
2024-04-08 14:50:00,223.29,223.66,223.17,223.66,2300.0,222.3343,222.7027,222.2148,222.7027,2300.0
2024-04-08 15:00:00,223.7,223.7,223.15,223.31,6000.0,222.7425,222.7425,222.1949,222.3542,6000.0
2024-04-08 15:10:00,223.34,223.47,223.24,223.32,2091.0,222.3841,222.5135,222.2845,222.3641,2091.0
2024-04-08 15:20:00,223.43,223.48,223.08,223.28,5649.0,222.4737,222.5235,222.1252,222.3243,5649.0
2024-04-08 15:30:00,223.26,223.62,223.2,223.38,4916.0,222.3044,222.6629,222.2447,222.4239,4916.0
2024-04-08 15:40:00,223.34,223.41,222.88,223.11,16496.0,222.3841,222.4538,221.926,222.155,16496.0
2024-04-08 15:50:00,223.1,223.14,222.76,223.06,50164.0,222.1451,222.1849,221.8065,222.1053,50164.0
2024-04-09 09:30:00,225.36,225.84,224.52,225.27,12802.0,224.3954,224.8734,223.559,224.3058,12802.0
2024-04-09 09:40:00,225.37,225.93,224.57,224.62,8736.0,224.4054,224.963,223.6088,223.6586,8736.0
2024-04-09 09:50:00,224.53,224.62,224.01,224.22,5079.0,223.569,223.6586,223.0512,223.2603,5079.0
2024-04-09 10:00:00,224.17,224.38,223.39,223.55,11358.0,223.2105,223.4196,222.4338,222.5932,11358.0
2024-04-09 10:10:00,223.48,224.24,223.29,223.76,5155.0,222.5235,223.2802,222.3343,222.8023,5155.0
2024-04-09 10:20:00,223.66,223.86,222.09,222.2,17661.0,222.7027,222.9018,221.1394,221.2489,17661.0
2024-04-09 10:30:00,222.16,222.16,220.91,221.39,54208.0,221.2091,221.2091,219.9645,220.4424,54208.0
2024-04-09 10:40:00,221.43,221.63,220.45,220.73,37904.0,220.4822,220.6814,219.5064,219.7852,37904.0
2024-04-09 10:50:00,220.76,221.15,220.07,221.15,18077.0,219.8151,220.2034,219.1281,220.2034,18077.0
2024-04-09 11:00:00,221.07,221.8,220.98,221.66,17648.0,220.1238,220.8506,220.0342,220.7112,17648.0
2024-04-09 11:10:00,221.6,222.08,221.3,221.99,5933.0,220.6515,221.1295,220.3528,221.0398,5933.0
2024-04-09 11:20:00,222.0,222.01,221.46,221.48,3858.0,221.0498,221.0597,220.5121,220.532,3858.0
2024-04-09 11:30:00,221.61,221.8,221.15,221.6,4465.0,220.6615,220.8506,220.2034,220.6515,4465.0
2024-04-09 11:40:00,221.75,222.71,221.75,222.71,7174.0,220.8009,221.7568,220.8009,221.7568,7174.0
2024-04-09 11:50:00,222.6,222.82,222.51,222.66,16380.0,221.6472,221.8663,221.5576,221.707,16380.0
2024-04-09 12:00:00,222.5,222.83,222.41,222.8,4770.0,221.5477,221.8762,221.458,221.8464,4770.0
2024-04-09 12:10:00,222.71,222.96,222.67,222.93,3100.0,221.7568,222.0057,221.7169,221.9758,3100.0
2024-04-09 12:20:00,222.95,223.11,222.7,222.7,1113.0,221.9957,222.155,221.7468,221.7468,1113.0
2024-04-09 12:30:00,222.7,223.03,222.61,222.96,3241.0,221.7468,222.0754,221.6572,222.0057,3241.0
2024-04-09 12:40:00,223.0,223.13,222.68,222.76,1809.0,222.0455,222.175,221.7269,221.8065,1809.0
2024-04-09 12:50:00,222.84,222.84,222.2,222.29,3865.0,221.8862,221.8862,221.2489,221.3386,3865.0
2024-04-09 13:00:00,222.15,222.62,222.08,222.62,2300.0,221.1992,221.6671,221.1295,221.6671,2300.0
2024-04-09 13:10:00,222.66,222.66,222.13,222.15,7385.0,221.707,221.707,221.1792,221.1992,7385.0
2024-04-09 13:20:00,222.27,222.56,222.25,222.33,2901.0,221.3186,221.6074,221.2987,221.3784,2901.0
2024-04-09 13:30:00,222.44,222.6,222.44,222.6,812.0,221.4879,221.6472,221.4879,221.6472,812.0
2024-04-09 13:40:00,222.47,222.47,222.22,222.29,600.0,221.5178,221.5178,221.2689,221.3386,600.0
2024-04-09 13:50:00,222.34,222.55,222.34,222.38,900.0,221.3883,221.5974,221.3883,221.4282,900.0
2024-04-09 14:00:00,222.22,222.41,222.06,222.41,1331.0,221.2689,221.458,221.1095,221.458,1331.0
2024-04-09 14:10:00,222.54,222.69,222.4,222.62,1700.0,221.5875,221.7368,221.4481,221.6671,1700.0
2024-04-09 14:20:00,222.68,222.82,222.48,222.48,4151.0,221.7269,221.8663,221.5277,221.5277,4151.0
2024-04-09 14:30:00,222.47,222.56,222.33,222.56,3078.0,221.5178,221.6074,221.3784,221.6074,3078.0
2024-04-09 14:40:00,222.36,222.54,222.21,222.25,2508.0,221.4083,221.5875,221.2589,221.2987,2508.0
2024-04-09 14:50:00,222.19,222.68,222.09,222.55,7116.0,221.239,221.7269,221.1394,221.5974,7116.0
2024-04-09 15:00:00,222.47,222.47,221.83,221.96,11039.0,221.5178,221.5178,220.8805,221.01,11039.0
2024-04-09 15:10:00,221.83,222.54,221.79,222.54,7336.0,220.8805,221.5875,220.8407,221.5875,7336.0
2024-04-09 15:20:00,222.56,223.76,222.56,223.73,15848.0,221.6074,222.8023,221.6074,222.7724,15848.0
2024-04-09 15:30:00,223.76,224.1,223.12,223.12,15422.0,222.8023,223.1408,222.165,222.165,15422.0
2024-04-09 15:40:00,223.17,223.27,222.84,223.24,12200.0,222.2148,222.3144,221.8862,222.2845,12200.0
2024-04-09 15:50:00,223.25,224.12,223.07,224.12,42763.0,222.2944,223.1607,222.1152,223.1607,42763.0
2024-04-10 09:30:00,220.95,223.63,220.58,223.48,44747.0,220.0043,222.6728,219.6359,222.5235,44747.0
2024-04-10 09:40:00,223.39,223.64,222.19,222.68,23569.0,222.4338,222.6828,221.239,221.7269,23569.0
2024-04-10 09:50:00,222.75,224.35,222.68,223.64,29740.0,221.7966,223.3897,221.7269,222.6828,29740.0
2024-04-10 10:00:00,223.62,223.95,222.73,223.6,37277.0,222.6629,222.9914,221.7767,222.6429,37277.0
2024-04-10 10:10:00,223.56,223.67,222.65,223.53,41536.0,222.6031,222.7126,221.697,222.5732,41536.0
2024-04-10 10:20:00,223.44,223.57,223.03,223.35,17067.0,222.4836,222.6131,222.0754,222.394,17067.0
2024-04-10 10:30:00,223.38,223.91,223.14,223.61,23503.0,222.4239,222.9516,222.1849,222.6529,23503.0
2024-04-10 10:40:00,223.62,223.8,222.98,223.12,17310.0,222.6629,222.8421,222.0256,222.165,17310.0
2024-04-10 10:50:00,222.81,222.81,222.09,222.51,11816.0,221.8563,221.8563,221.1394,221.5576,11816.0
2024-04-10 11:00:00,222.52,222.63,222.15,222.36,11186.0,221.5676,221.6771,221.1992,221.4083,11186.0
2024-04-10 11:10:00,222.27,222.38,221.98,222.22,13856.0,221.3186,221.4282,221.0299,221.2689,13856.0
2024-04-10 11:20:00,222.38,223.0,222.38,223.0,12194.0,221.4282,222.0455,221.4282,222.0455,12194.0
2024-04-10 11:30:00,222.98,222.98,222.32,222.36,8294.0,222.0256,222.0256,221.3684,221.4083,8294.0
2024-04-10 11:40:00,222.4,222.48,222.11,222.27,9117.0,221.4481,221.5277,221.1593,221.3186,9117.0
2024-04-10 11:50:00,222.15,222.34,222.08,222.13,4188.0,221.1992,221.3883,221.1295,221.1792,4188.0
2024-04-10 12:00:00,222.16,222.31,221.98,221.98,5227.0,221.2091,221.3585,221.0299,221.0299,5227.0
2024-04-10 12:10:00,221.98,222.09,221.5,221.72,5864.0,221.0299,221.1394,220.5519,220.771,5864.0
2024-04-10 12:20:00,221.68,221.96,221.56,221.89,8291.0,220.7312,221.01,220.6117,220.9403,8291.0
2024-04-10 12:30:00,222.0,222.44,221.95,222.2,4849.0,221.0498,221.4879,221.0,221.2489,4849.0
2024-04-10 12:40:00,222.18,222.18,221.88,222.11,10852.0,221.229,221.229,220.9303,221.1593,10852.0
2024-04-10 12:50:00,222.1,222.44,221.98,222.36,9169.0,221.1494,221.4879,221.0299,221.4083,9169.0
2024-04-10 13:00:00,222.35,222.53,221.37,221.4,29252.0,221.3983,221.5775,220.4225,220.4524,29252.0
2024-04-10 13:10:00,221.37,221.98,221.26,221.85,9088.0,220.4225,221.0299,220.313,220.9004,9088.0
2024-04-10 13:20:00,221.89,222.72,221.89,221.92,22202.0,220.9403,221.7667,220.9403,220.9701,22202.0
2024-04-10 13:30:00,221.88,222.06,221.0,221.03,11468.0,220.9303,221.1095,220.0541,220.0839,11468.0
2024-04-10 13:40:00,221.21,221.46,221.0,221.42,5343.0,220.2632,220.5121,220.0541,220.4723,5343.0
2024-04-10 13:50:00,221.47,222.13,221.18,221.64,6315.0,220.5221,221.1792,220.2333,220.6913,6315.0
2024-04-10 14:00:00,221.67,221.97,221.39,221.64,3799.0,220.7212,221.0199,220.4424,220.6913,3799.0
2024-04-10 14:10:00,221.71,221.96,221.42,221.54,5229.0,220.761,221.01,220.4723,220.5918,5229.0
2024-04-10 14:20:00,221.79,221.79,221.21,221.42,7179.0,220.8407,220.8407,220.2632,220.4723,7179.0
2024-04-10 14:30:00,221.38,221.61,221.21,221.61,18066.0,220.4324,220.6615,220.2632,220.6615,18066.0
2024-04-10 14:40:00,221.58,221.79,221.51,221.69,4832.0,220.6316,220.8407,220.5619,220.7411,4832.0
2024-04-10 14:50:00,221.72,221.92,221.11,221.14,11924.0,220.771,220.9701,220.1636,220.1935,11924.0
2024-04-10 15:00:00,221.22,221.47,220.91,221.32,7880.0,220.2731,220.5221,219.9645,220.3727,7880.0
2024-04-10 15:10:00,221.4,222.09,221.38,222.03,5699.0,220.4524,221.1394,220.4324,221.0797,5699.0
2024-04-10 15:20:00,222.01,222.56,221.89,221.89,20802.0,221.0597,221.6074,220.9403,220.9403,20802.0
2024-04-10 15:30:00,221.96,221.96,221.57,221.67,8293.0,221.01,221.01,220.6216,220.7212,8293.0
2024-04-10 15:40:00,221.73,222.72,221.73,222.57,22093.0,220.7809,221.7667,220.7809,221.6174,22093.0
2024-04-10 15:50:00,222.55,222.6,222.09,222.11,55722.0,221.5974,221.6472,221.1394,221.1593,55722.0
2024-04-11 09:30:00,223.2,223.83,222.52,223.04,17075.0,222.2447,222.872,221.5676,222.0853,17075.0
2024-04-11 09:40:00,222.98,223.32,222.46,222.63,12061.0,222.0256,222.3641,221.5078,221.6771,12061.0
2024-04-11 09:50:00,222.88,223.64,222.82,223.43,21660.0,221.926,222.6828,221.8663,222.4737,21660.0
2024-04-11 10:00:00,223.44,223.72,223.04,223.37,34648.0,222.4836,222.7624,222.0853,222.4139,34648.0
2024-04-11 10:10:00,223.29,223.29,221.7,222.07,28625.0,222.3343,222.3343,220.7511,221.1195,28625.0
2024-04-11 10:20:00,222.02,222.82,222.02,222.72,8111.0,221.0697,221.8663,221.0697,221.7667,8111.0
2024-04-11 10:30:00,222.66,223.3,222.65,223.3,12459.0,221.707,222.3442,221.697,222.3442,12459.0
2024-04-11 10:40:00,223.31,223.7,223.02,223.58,6650.0,222.3542,222.7425,222.0654,222.623,6650.0
2024-04-11 10:50:00,223.41,223.59,223.21,223.21,3302.0,222.4538,222.633,222.2546,222.2546,3302.0
2024-04-11 11:00:00,223.37,223.87,223.34,223.53,2900.0,222.4139,222.9118,222.3841,222.5732,2900.0
2024-04-11 11:10:00,223.5,223.88,223.43,223.67,6571.0,222.5434,222.9217,222.4737,222.7126,6571.0
2024-04-11 11:20:00,223.7,223.87,223.39,223.52,3577.0,222.7425,222.9118,222.4338,222.5633,3577.0
2024-04-11 11:30:00,223.51,223.75,223.51,223.69,5060.0,222.5533,222.7923,222.5533,222.7326,5060.0
2024-04-11 11:40:00,223.76,223.93,223.47,223.55,5423.0,222.8023,222.9715,222.5135,222.5932,5423.0
2024-04-11 11:50:00,223.56,224.22,223.45,224.14,10822.0,222.6031,223.2603,222.4936,223.1806,10822.0
2024-04-11 12:00:00,224.2,224.28,223.86,223.86,8821.0,223.2404,223.32,222.9018,222.9018,8821.0
2024-04-11 12:10:00,223.78,223.87,223.68,223.83,3279.0,222.8222,222.9118,222.7226,222.872,3279.0
2024-04-11 12:20:00,223.82,224.07,223.68,223.85,5278.0,222.862,223.1109,222.7226,222.8919,5278.0
2024-04-11 12:30:00,223.81,224.15,223.81,224.11,2894.0,222.852,223.1906,222.852,223.1508,2894.0
2024-04-11 12:40:00,224.2,224.35,224.05,224.35,5145.0,223.2404,223.3897,223.091,223.3897,5145.0
2024-04-11 12:50:00,224.44,224.67,224.24,224.26,9059.0,223.4793,223.7084,223.2802,223.3001,9059.0
2024-04-11 13:00:00,224.28,225.32,224.11,225.2,20166.0,223.32,224.3556,223.1508,224.2361,20166.0
2024-04-11 13:10:00,225.22,225.75,225.22,225.75,16056.0,224.256,224.7837,224.256,224.7837,16056.0
2024-04-11 13:20:00,225.77,226.04,225.53,225.76,17550.0,224.8037,225.0725,224.5647,224.7937,17550.0
2024-04-11 13:30:00,225.83,225.88,225.27,225.27,23028.0,224.8634,224.9132,224.3058,224.3058,23028.0
2024-04-11 13:40:00,225.31,225.85,225.25,225.62,6192.0,224.3456,224.8833,224.2859,224.6543,6192.0
2024-04-11 13:50:00,225.7,225.96,225.56,225.78,28955.0,224.734,224.9928,224.5946,224.8136,28955.0
2024-04-11 14:00:00,225.8,226.42,225.73,226.41,17214.0,224.8335,225.4509,224.7638,225.4409,17214.0
2024-04-11 14:10:00,226.37,226.47,226.22,226.35,17617.0,225.4011,225.5007,225.2517,225.3812,17617.0
2024-04-11 14:20:00,226.35,226.97,226.22,226.95,16973.0,225.3812,225.9985,225.2517,225.9786,16973.0
2024-04-11 14:30:00,227.02,227.14,226.75,227.12,16767.0,226.0483,226.1678,225.7795,226.1479,16767.0
2024-04-11 14:40:00,227.17,227.19,226.62,226.64,14481.0,226.1977,226.2176,225.65,225.6699,14481.0
2024-04-11 14:50:00,226.75,226.79,226.39,226.62,15920.0,225.7795,225.8193,225.421,225.65,15920.0
2024-04-11 15:00:00,226.71,227.09,226.54,226.85,17154.0,225.7396,226.118,225.5704,225.879,17154.0
2024-04-11 15:10:00,226.87,227.03,226.71,226.71,11127.0,225.8989,226.0583,225.7396,225.7396,11127.0
2024-04-11 15:20:00,226.74,227.21,226.73,227.13,12467.0,225.7695,226.2375,225.7595,226.1578,12467.0
2024-04-11 15:30:00,227.12,227.39,227.03,227.38,17662.0,226.1479,226.4167,226.0583,226.4068,17662.0
2024-04-11 15:40:00,227.42,227.57,227.14,227.14,25919.0,226.4466,226.596,226.1678,226.1678,25919.0
2024-04-11 15:50:00,227.12,227.44,227.03,227.34,59844.0,226.1479,226.4665,226.0583,226.3669,59844.0
2024-04-12 09:30:00,223.46,223.8,222.58,222.87,45937.0,222.5035,222.8421,221.6273,221.9161,45937.0
2024-04-12 09:40:00,222.78,223.64,222.73,222.91,10466.0,221.8265,222.6828,221.7767,221.9559,10466.0
2024-04-12 09:50:00,222.92,223.51,222.92,223.27,6600.0,221.9659,222.5533,221.9659,222.3144,6600.0
2024-04-12 10:00:00,223.34,223.36,222.11,222.17,47843.0,222.3841,222.404,221.1593,221.2191,47843.0
2024-04-12 10:10:00,222.3,222.74,221.85,222.66,34882.0,221.3485,221.7866,220.9004,221.707,34882.0
2024-04-12 10:20:00,222.61,222.99,222.38,222.4,26037.0,221.6572,222.0356,221.4282,221.4481,26037.0
2024-04-12 10:30:00,222.37,222.8,221.75,221.79,20250.0,221.4182,221.8464,220.8009,220.8407,20250.0
2024-04-12 10:40:00,221.75,221.84,221.49,221.52,21551.0,220.8009,220.8905,220.542,220.5718,21551.0
2024-04-12 10:50:00,221.49,221.51,220.88,220.9,18973.0,220.542,220.5619,219.9346,219.9545,18973.0
2024-04-12 11:00:00,220.92,221.53,220.85,221.4,15819.0,219.9744,220.5818,219.9047,220.4524,15819.0
2024-04-12 11:10:00,221.26,221.81,221.26,221.81,6910.0,220.313,220.8606,220.313,220.8606,6910.0
2024-04-12 11:20:00,221.84,222.19,221.69,222.18,12902.0,220.8905,221.239,220.7411,221.229,12902.0
2024-04-12 11:30:00,222.2,222.79,222.16,222.37,27604.0,221.2489,221.8364,221.2091,221.4182,27604.0
2024-04-12 11:40:00,222.37,222.7,222.13,222.61,9208.0,221.4182,221.7468,221.1792,221.6572,9208.0
2024-04-12 11:50:00,222.62,222.62,222.29,222.31,7364.0,221.6671,221.6671,221.3386,221.3585,7364.0
2024-04-12 12:00:00,222.34,222.37,221.96,222.06,7964.0,221.3883,221.4182,221.01,221.1095,7964.0
2024-04-12 12:10:00,222.0,222.08,221.34,221.35,10579.0,221.0498,221.1295,220.3926,220.4026,10579.0
2024-04-12 12:20:00,221.42,221.78,221.42,221.47,4623.0,220.4723,220.8307,220.4723,220.5221,4623.0
2024-04-12 12:30:00,221.49,221.53,220.82,220.9,5218.0,220.542,220.5818,219.8748,219.9545,5218.0
2024-04-12 12:40:00,221.02,221.09,220.69,220.7,6994.0,220.074,220.1437,219.7454,219.7554,6994.0
2024-04-12 12:50:00,220.78,221.24,220.78,221.12,12029.0,219.835,220.293,219.835,220.1736,12029.0
2024-04-12 13:00:00,221.12,221.3,220.87,220.94,5965.0,220.1736,220.3528,219.9246,219.9943,5965.0
2024-04-12 13:10:00,221.04,221.63,221.04,221.31,6160.0,220.0939,220.6814,220.0939,220.3627,6160.0
2024-04-12 13:20:00,221.09,221.1,220.72,220.78,5167.0,220.1437,220.1536,219.7753,219.835,5167.0
2024-04-12 13:30:00,220.84,220.88,220.5,220.83,8240.0,219.8948,219.9346,219.5562,219.8848,8240.0
2024-04-12 13:40:00,220.87,221.47,220.84,221.41,10931.0,219.9246,220.5221,219.8948,220.4623,10931.0
2024-04-12 13:50:00,221.27,221.42,221.02,221.04,6693.0,220.3229,220.4723,220.074,220.0939,6693.0
2024-04-12 14:00:00,220.95,221.31,220.74,221.09,9072.0,220.0043,220.3627,219.7952,220.1437,9072.0
2024-04-12 14:10:00,221.14,221.39,221.04,221.22,4277.0,220.1935,220.4424,220.0939,220.2731,4277.0
2024-04-12 14:20:00,221.25,221.31,220.74,220.93,17186.0,220.303,220.3627,219.7952,219.9844,17186.0
2024-04-12 14:30:00,220.89,220.89,220.45,220.45,20231.0,219.9445,219.9445,219.5064,219.5064,20231.0
2024-04-12 14:40:00,220.43,220.79,220.06,220.06,6200.0,219.4865,219.845,219.1181,219.1181,6200.0
2024-04-12 14:50:00,220.34,220.6,220.19,220.19,5190.0,219.3969,219.6558,219.2475,219.2475,5190.0
2024-04-12 15:00:00,220.12,220.55,220.0,220.28,7837.0,219.1778,219.606,219.0584,219.3372,7837.0
2024-04-12 15:10:00,220.26,220.38,220.06,220.24,10211.0,219.3172,219.4367,219.1181,219.2973,10211.0
2024-04-12 15:20:00,220.22,220.41,220.12,220.14,7900.0,219.2774,219.4666,219.1778,219.1978,7900.0
2024-04-12 15:30:00,220.15,220.64,220.15,220.26,9209.0,219.2077,219.6956,219.2077,219.3172,9209.0
2024-04-12 15:40:00,220.29,221.42,220.29,221.42,24820.0,219.3471,220.4723,219.3471,220.4723,24820.0
2024-04-12 15:50:00,221.47,221.6,220.57,220.61,75122.0,220.5221,220.6515,219.6259,219.6657,75122.0
2024-04-15 09:30:00,223.95,223.95,222.54,223.78,15855.0,222.9914,222.9914,221.5875,222.8222,15855.0
2024-04-15 09:40:00,223.9,224.19,223.66,223.9,5255.0,222.9417,223.2304,222.7027,222.9417,5255.0
2024-04-15 09:50:00,223.89,224.53,223.89,224.26,13504.0,222.9317,223.569,222.9317,223.3001,13504.0
2024-04-15 10:00:00,224.26,224.95,223.0,223.02,17689.0,223.3001,223.9872,222.0455,222.0654,17689.0
2024-04-15 10:10:00,223.02,223.38,222.13,223.11,18837.0,222.0654,222.4239,221.1792,222.155,18837.0
2024-04-15 10:20:00,223.15,223.18,222.38,222.71,9533.0,222.1949,222.2247,221.4282,221.7568,9533.0
2024-04-15 10:30:00,222.7,223.07,222.21,222.35,12569.0,221.7468,222.1152,221.2589,221.3983,12569.0
2024-04-15 10:40:00,222.42,222.72,222.07,222.51,9020.0,221.468,221.7667,221.1195,221.5576,9020.0
2024-04-15 10:50:00,222.53,222.53,221.68,222.01,19318.0,221.5775,221.5775,220.7312,221.0597,19318.0
2024-04-15 11:00:00,221.88,222.2,221.6,221.66,15325.0,220.9303,221.2489,220.6515,220.7112,15325.0
2024-04-15 11:10:00,221.87,221.98,221.43,221.54,8302.0,220.9203,221.0299,220.4822,220.5918,8302.0
2024-04-15 11:20:00,221.6,222.11,221.47,222.07,4400.0,220.6515,221.1593,220.5221,221.1195,4400.0
2024-04-15 11:30:00,222.21,222.65,222.2,222.65,9365.0,221.2589,221.697,221.2489,221.697,9365.0
2024-04-15 11:40:00,222.34,222.36,221.95,221.98,4817.0,221.3883,221.4083,221.0,221.0299,4817.0
2024-04-15 11:50:00,222.03,222.61,222.03,222.46,2834.0,221.0797,221.6572,221.0797,221.5078,2834.0
2024-04-15 12:00:00,222.5,222.82,222.5,222.82,6062.0,221.5477,221.8663,221.5477,221.8663,6062.0
2024-04-15 12:10:00,222.87,222.87,222.18,222.18,9775.0,221.9161,221.9161,221.229,221.229,9775.0
2024-04-15 12:20:00,222.22,222.25,221.34,221.45,5644.0,221.2689,221.2987,220.3926,220.5021,5644.0
2024-04-15 12:30:00,221.45,221.45,220.78,220.84,8049.0,220.5021,220.5021,219.835,219.8948,8049.0
2024-04-15 12:40:00,220.92,221.06,220.53,220.82,7674.0,219.9744,220.1138,219.5861,219.8748,7674.0
2024-04-15 12:50:00,220.92,221.08,220.8,221.02,2299.0,219.9744,220.1337,219.8549,220.074,2299.0
2024-04-15 13:00:00,220.95,221.34,220.8,221.29,4092.0,220.0043,220.3926,219.8549,220.3428,4092.0
2024-04-15 13:10:00,221.22,221.22,220.15,220.15,6474.0,220.2731,220.2731,219.2077,219.2077,6474.0
2024-04-15 13:20:00,220.09,220.09,218.2,218.3,22719.0,219.148,219.148,217.2661,217.3656,22719.0
2024-04-15 13:30:00,218.21,218.42,217.28,217.3,30452.0,217.276,217.4851,216.35,216.3699,30452.0
2024-04-15 13:40:00,217.21,217.88,217.03,217.17,15533.0,216.2803,216.9474,216.1011,216.2405,15533.0
2024-04-15 13:50:00,217.24,218.09,217.03,217.86,7320.0,216.3102,217.1565,216.1011,216.9275,7320.0
2024-04-15 14:00:00,217.84,217.91,217.4,217.81,16458.0,216.9076,216.9773,216.4695,216.8777,16458.0
2024-04-15 14:10:00,217.66,217.81,217.41,217.81,16691.0,216.7284,216.8777,216.4794,216.8777,16691.0
2024-04-15 14:20:00,217.88,218.07,217.38,217.9,9536.0,216.9474,217.1366,216.4496,216.9673,9536.0
2024-04-15 14:30:00,217.65,218.45,217.64,217.88,10781.0,216.7184,217.515,216.7085,216.9474,10781.0
2024-04-15 14:40:00,218.04,218.1,217.47,217.47,10932.0,217.1067,217.1665,216.5392,216.5392,10932.0
2024-04-15 14:50:00,217.58,217.88,217.19,217.69,11603.0,216.6487,216.9474,216.2604,216.7582,11603.0
2024-04-15 15:00:00,217.66,217.66,216.95,217.3,24718.0,216.7284,216.7284,216.0214,216.3699,24718.0
2024-04-15 15:10:00,217.25,217.32,216.62,216.65,16942.0,216.3201,216.3898,215.6928,215.7227,16942.0
2024-04-15 15:20:00,216.69,217.36,216.69,216.69,11815.0,215.7625,216.4297,215.7625,215.7625,11815.0
2024-04-15 15:30:00,216.65,217.72,216.65,217.68,27170.0,215.7227,216.7881,215.7227,216.7483,27170.0
2024-04-15 15:40:00,217.67,217.79,217.09,217.79,18765.0,216.7383,216.8578,216.1608,216.8578,18765.0
2024-04-15 15:50:00,217.74,217.76,217.21,217.39,70394.0,216.808,216.8279,216.2803,216.4595,70394.0
2024-04-16 09:30:00,217.33,217.81,216.98,217.28,13337.0,216.3998,216.8777,216.0513,216.35,13337.0
2024-04-16 09:40:00,217.19,217.84,216.5,216.93,11862.0,216.2604,216.9076,215.5733,216.0015,11862.0
2024-04-16 09:50:00,216.98,218.19,216.98,218.01,16264.0,216.0513,217.2561,216.0513,217.0769,16264.0
2024-04-16 10:00:00,218.02,218.09,217.44,218.05,12720.0,217.0868,217.1565,216.5093,217.1167,12720.0
2024-04-16 10:10:00,218.08,218.93,217.81,218.64,12830.0,217.1466,217.9929,216.8777,217.7042,12830.0
2024-04-16 10:20:00,218.62,218.7,217.95,217.95,5639.0,217.6843,217.7639,217.0171,217.0171,5639.0
2024-04-16 10:30:00,218.02,218.21,217.46,217.96,12584.0,217.0868,217.276,216.5292,217.0271,12584.0
2024-04-16 10:40:00,217.97,218.46,217.62,218.41,10806.0,217.037,217.5249,216.6885,217.4752,10806.0
2024-04-16 10:50:00,218.32,218.42,217.9,217.92,6661.0,217.3855,217.4851,216.9673,216.9873,6661.0
2024-04-16 11:00:00,217.99,218.84,217.7,218.65,17128.0,217.057,217.9033,216.7682,217.7141,17128.0
2024-04-16 11:10:00,218.65,218.72,218.27,218.51,9468.0,217.7141,217.7838,217.3358,217.5747,9468.0
2024-04-16 11:20:00,218.53,219.35,218.49,219.35,14764.0,217.5946,218.4111,217.5548,218.4111,14764.0
2024-04-16 11:30:00,219.33,219.33,218.68,218.78,4560.0,218.3912,218.3912,217.744,217.8436,4560.0
2024-04-16 11:40:00,218.85,219.08,218.78,218.95,3010.0,217.9133,218.1423,217.8436,218.0128,3010.0
2024-04-16 11:50:00,218.97,219.46,218.75,218.78,7674.0,218.0328,218.5207,217.8137,217.8436,7674.0
2024-04-16 12:00:00,218.6,219.05,218.3,219.05,15959.0,217.6643,218.1124,217.3656,218.1124,15959.0
2024-04-16 12:10:00,219.01,219.3,218.83,219.3,5900.0,218.0726,218.3613,217.8934,218.3613,5900.0
2024-04-16 12:20:00,219.23,219.33,219.09,219.09,2620.0,218.2916,218.3912,218.1522,218.1522,2620.0
2024-04-16 12:30:00,219.16,219.18,218.87,219.03,2500.0,218.2219,218.2419,217.9332,218.0925,2500.0
2024-04-16 12:40:00,219.13,219.5,219.05,219.4,4134.0,218.1921,218.5605,218.1124,218.4609,4134.0
2024-04-16 12:50:00,219.43,219.66,219.39,219.57,3436.0,218.4908,218.7198,218.451,218.6302,3436.0
2024-04-16 13:00:00,219.38,219.84,219.18,219.75,2778.0,218.441,218.899,218.2419,218.8094,2778.0
2024-04-16 13:10:00,219.65,219.73,219.32,219.65,5852.0,218.7099,218.7895,218.3813,218.7099,5852.0
2024-04-16 13:20:00,219.49,219.74,219.16,219.2,6538.0,218.5505,218.7995,218.2219,218.2618,6538.0
2024-04-16 13:30:00,219.25,219.43,217.86,218.94,31344.0,218.3116,218.4908,216.9275,218.0029,31344.0
2024-04-16 13:40:00,219.05,219.49,218.58,218.58,11254.0,218.1124,218.5505,217.6444,217.6444,11254.0
2024-04-16 13:50:00,218.54,219.02,218.22,219.02,7913.0,217.6046,218.0825,217.286,218.0825,7913.0
2024-04-16 14:00:00,218.92,220.29,218.7,220.26,10375.0,217.983,219.3471,217.7639,219.3172,10375.0
2024-04-16 14:10:00,220.07,220.36,218.79,218.85,10977.0,219.1281,219.4168,217.8535,217.9133,10977.0
2024-04-16 14:20:00,218.87,219.02,218.26,218.54,12333.0,217.9332,218.0825,217.3258,217.6046,12333.0
2024-04-16 14:30:00,218.8,219.3,218.64,219.16,15166.0,217.8635,218.3613,217.7042,218.2219,15166.0
2024-04-16 14:40:00,219.2,219.34,218.85,219.23,8028.0,218.2618,218.4012,217.9133,218.2916,8028.0
2024-04-16 14:50:00,219.52,220.0,219.48,220.0,7768.0,218.5804,219.0584,218.5406,219.0584,7768.0
2024-04-16 15:00:00,219.96,220.09,219.57,219.94,5610.0,219.0185,219.148,218.6302,218.9986,5610.0
2024-04-16 15:10:00,219.97,220.01,219.54,219.73,4990.0,219.0285,219.0683,218.6003,218.7895,4990.0
2024-04-16 15:20:00,219.78,220.21,219.78,220.0,4269.0,218.8393,219.2675,218.8393,219.0584,4269.0
2024-04-16 15:30:00,219.92,219.98,219.22,219.81,9617.0,218.9787,219.0384,218.2817,218.8692,9617.0
2024-04-16 15:40:00,219.87,219.95,219.52,219.79,12603.0,218.9289,219.0086,218.5804,218.8493,12603.0
2024-04-16 15:50:00,219.67,219.87,219.17,219.19,54448.0,218.7298,218.9289,218.2319,218.2518,54448.0
2024-04-17 09:30:00,219.54,220.0,219.01,219.49,18517.0,218.6003,219.0584,218.0726,218.5505,18517.0
2024-04-17 09:40:00,219.46,219.46,218.1,218.1,17807.0,218.5207,218.5207,217.1665,217.1665,17807.0
2024-04-17 09:50:00,218.03,218.16,217.28,217.95,23148.0,217.0968,217.2262,216.35,217.0171,23148.0
2024-04-17 10:00:00,217.97,218.03,216.72,216.78,24346.0,217.037,217.0968,215.7924,215.8521,24346.0
2024-04-17 10:10:00,216.8,216.88,215.96,216.34,20404.0,215.872,215.9517,215.0356,215.414,20404.0
2024-04-17 10:20:00,216.21,216.7,215.8,216.55,15337.0,215.2846,215.7725,214.8763,215.6231,15337.0
2024-04-17 10:30:00,216.62,216.83,216.12,216.41,53018.0,215.6928,215.9019,215.195,215.4837,53018.0
2024-04-17 10:40:00,216.37,217.13,216.31,216.97,19206.0,215.4439,216.2006,215.3841,216.0413,19206.0
2024-04-17 10:50:00,216.99,216.99,215.27,216.04,19943.0,216.0612,216.0612,214.3486,215.1153,19943.0
2024-04-17 11:00:00,216.04,216.86,215.97,216.36,21283.0,215.1153,215.9318,215.0456,215.4339,21283.0
2024-04-17 11:10:00,216.37,216.39,215.9,215.97,18150.0,215.4439,215.4638,214.9759,215.0456,18150.0
2024-04-17 11:20:00,215.95,216.31,215.82,215.85,23967.0,215.0257,215.3841,214.8962,214.9261,23967.0
2024-04-17 11:30:00,215.8,215.85,215.0,215.06,42201.0,214.8763,214.9261,214.0798,214.1395,42201.0
2024-04-17 11:40:00,215.2,215.24,214.77,214.86,11681.0,214.2789,214.3187,213.8507,213.9404,11681.0
2024-04-17 11:50:00,214.93,215.26,214.91,215.05,16609.0,214.0101,214.3386,213.9901,214.1295,16609.0
2024-04-17 12:00:00,215.03,215.04,213.46,213.64,32512.0,214.1096,214.1196,212.5463,212.7256,32512.0
2024-04-17 12:10:00,213.98,214.29,213.7,213.72,11244.0,213.0641,213.3728,212.7853,212.8052,11244.0
2024-04-17 12:20:00,213.72,213.95,213.06,213.52,12241.0,212.8052,213.0342,212.1481,212.6061,12241.0
2024-04-17 12:30:00,213.55,213.68,213.05,213.11,26266.0,212.636,212.7654,212.1381,212.1978,26266.0
2024-04-17 12:40:00,213.09,213.24,212.29,212.95,23848.0,212.1779,212.3273,211.3814,212.0385,23848.0
2024-04-17 12:50:00,212.93,213.05,212.58,212.74,28359.0,212.0186,212.1381,211.6701,211.8294,28359.0
2024-04-17 13:00:00,212.7,213.74,212.62,213.74,22417.0,211.7896,212.8251,211.7099,212.8251,22417.0
2024-04-17 13:10:00,213.65,213.88,213.27,213.62,23435.0,212.7355,212.9645,212.3572,212.7057,23435.0
2024-04-17 13:20:00,213.5,213.9,213.43,213.82,13821.0,212.5862,212.9845,212.5165,212.9048,13821.0
2024-04-17 13:30:00,213.87,214.41,213.85,214.12,11484.0,212.9546,213.4923,212.9347,213.2035,11484.0
2024-04-17 13:40:00,214.22,214.37,213.53,214.05,12359.0,213.3031,213.4525,212.616,213.1338,12359.0
2024-04-17 13:50:00,214.1,214.35,213.77,214.26,11972.0,213.1836,213.4325,212.855,213.3429,11972.0
2024-04-17 14:00:00,214.23,214.23,213.96,214.15,7843.0,213.3131,213.3131,213.0442,213.2334,7843.0
2024-04-17 14:10:00,214.11,214.11,213.44,213.77,10479.0,213.1936,213.1936,212.5264,212.855,10479.0
2024-04-17 14:20:00,213.78,214.0,213.51,213.62,12408.0,212.865,213.084,212.5961,212.7057,12408.0
2024-04-17 14:30:00,213.62,213.66,213.1,213.55,9141.0,212.7057,212.7455,212.1879,212.636,9141.0
2024-04-17 14:40:00,213.58,215.01,213.58,214.32,31974.0,212.6658,214.0897,212.6658,213.4027,31974.0
2024-04-17 14:50:00,214.37,214.52,213.29,213.4,22142.0,213.4525,213.6018,212.3771,212.4866,22142.0
2024-04-17 15:00:00,213.35,213.35,212.72,212.88,22550.0,212.4368,212.4368,211.8095,211.9688,22550.0
2024-04-17 15:10:00,212.87,213.37,212.52,213.16,18670.0,211.9589,212.4567,211.6104,212.2476,18670.0
2024-04-17 15:20:00,213.19,213.26,212.11,212.11,19457.0,212.2775,212.3472,211.2021,211.2021,19457.0
2024-04-17 15:30:00,212.18,212.69,212.08,212.35,51323.0,211.2718,211.7796,211.1723,211.4411,51323.0
2024-04-17 15:40:00,212.44,213.56,212.21,213.41,51839.0,211.5307,212.6459,211.3017,212.4966,51839.0
2024-04-17 15:50:00,213.41,213.53,212.31,212.39,151318.0,212.4966,212.616,211.4013,211.4809,151318.0
2024-04-18 09:30:00,210.86,211.0,207.39,207.53,64813.0,209.9575,210.0969,206.5023,206.6417,64813.0
2024-04-18 09:40:00,207.65,210.35,207.47,210.02,33962.0,206.7612,209.4497,206.582,209.1211,33962.0
2024-04-18 09:50:00,210.1,210.37,209.0,209.5,22508.0,209.2007,209.4696,208.1054,208.6033,22508.0
2024-04-18 10:00:00,209.46,210.25,208.88,210.25,12296.0,208.5635,209.3501,207.9859,209.3501,12296.0
2024-04-18 10:10:00,210.31,210.59,209.78,210.11,22847.0,209.4098,209.6886,208.8821,209.2107,22847.0
2024-04-18 10:20:00,209.93,210.49,209.71,210.18,11235.0,209.0315,209.5891,208.8124,209.2804,11235.0
2024-04-18 10:30:00,210.23,211.39,210.23,211.04,32340.0,209.3302,210.4852,209.3302,210.1367,32340.0
2024-04-18 10:40:00,211.02,211.61,211.0,211.49,14695.0,210.1168,210.7043,210.0969,210.5848,14695.0
2024-04-18 10:50:00,211.5,211.67,210.77,211.05,20758.0,210.5947,210.764,209.8679,210.1467,20758.0
2024-04-18 11:00:00,211.08,211.41,210.66,211.33,26270.0,210.1765,210.5051,209.7583,210.4255,26270.0
2024-04-18 11:10:00,211.41,212.07,211.31,211.91,26415.0,210.5051,211.1623,210.4055,211.003,26415.0
2024-04-18 11:20:00,211.95,212.21,211.4,211.52,22106.0,211.0428,211.3017,210.4952,210.6146,22106.0
2024-04-18 11:30:00,211.62,211.65,211.31,211.41,8798.0,210.7142,210.7441,210.4055,210.5051,8798.0
2024-04-18 11:40:00,211.33,211.57,211.04,211.25,16413.0,210.4255,210.6644,210.1367,210.3458,16413.0
2024-04-18 11:50:00,211.26,211.46,211.11,211.35,15660.0,210.3558,210.5549,210.2064,210.4454,15660.0
2024-04-18 12:00:00,211.38,211.74,210.76,210.94,20919.0,210.4752,210.8337,209.8579,210.0371,20919.0
2024-04-18 12:10:00,211.0,211.23,210.8,211.23,10715.0,210.0969,210.3259,209.8977,210.3259,10715.0
2024-04-18 12:20:00,211.2,211.31,210.9,210.9,10537.0,210.296,210.4055,209.9973,209.9973,10537.0
2024-04-18 12:30:00,211.01,211.02,210.24,210.62,12133.0,210.1068,210.1168,209.3401,209.7185,12133.0
2024-04-18 12:40:00,210.79,210.79,209.78,209.97,13322.0,209.8878,209.8878,208.8821,209.0713,13322.0
2024-04-18 12:50:00,209.96,209.96,209.42,209.55,11695.0,209.0613,209.0613,208.5236,208.6531,11695.0
2024-04-18 13:00:00,209.54,209.84,209.4,209.52,18403.0,208.6431,208.9418,208.5037,208.6232,18403.0
2024-04-18 13:10:00,209.67,209.67,208.43,208.64,15024.0,208.7726,208.7726,207.5379,207.747,15024.0
2024-04-18 13:20:00,208.73,209.0,208.13,208.97,16127.0,207.8366,208.1054,207.2392,208.0756,16127.0
2024-04-18 13:30:00,208.98,209.16,208.57,208.61,13140.0,208.0855,208.2648,207.6773,207.7171,13140.0
2024-04-18 13:40:00,208.68,209.1,208.31,208.98,6977.0,207.7868,208.205,207.4184,208.0855,6977.0
2024-04-18 13:50:00,208.93,208.94,208.49,208.83,8583.0,208.0357,208.0457,207.5976,207.9362,8583.0
2024-04-18 14:00:00,208.83,208.93,208.55,208.61,8487.0,207.9362,208.0357,207.6574,207.7171,8487.0
2024-04-18 14:10:00,208.69,209.2,208.39,209.0,13891.0,207.7968,208.3046,207.498,208.1054,13891.0
2024-04-18 14:20:00,209.05,209.5,208.86,208.94,15053.0,208.1552,208.6033,207.966,208.0457,15053.0
2024-04-18 14:30:00,208.94,208.96,208.37,208.61,18967.0,208.0457,208.0656,207.4781,207.7171,18967.0
2024-04-18 14:40:00,208.63,208.87,208.57,208.84,8067.0,207.737,207.976,207.6773,207.9461,8067.0
2024-04-18 14:50:00,208.82,208.82,208.33,208.42,8868.0,207.9262,207.9262,207.4383,207.5279,8868.0
2024-04-18 15:00:00,208.43,209.33,208.41,209.06,14602.0,207.5379,208.434,207.518,208.1652,14602.0
2024-04-18 15:10:00,209.01,209.27,208.58,208.76,17809.0,208.1154,208.3743,207.6872,207.8665,17809.0
2024-04-18 15:20:00,208.76,208.91,208.5,208.83,13478.0,207.8665,208.0158,207.6076,207.9362,13478.0
2024-04-18 15:30:00,208.86,209.34,208.86,208.98,21794.0,207.966,208.444,207.966,208.0855,21794.0
2024-04-18 15:40:00,208.96,209.39,208.86,209.1,40254.0,208.0656,208.4938,207.966,208.205,40254.0
2024-04-18 15:50:00,209.13,209.35,208.27,208.68,103661.0,208.2349,208.4539,207.3786,207.7868,103661.0
2024-04-19 09:30:00,206.54,207.85,206.0,206.43,67497.0,205.656,206.9604,205.1183,205.5464,67497.0
2024-04-19 09:40:00,206.59,207.96,206.5,207.0,19026.0,205.7058,207.0699,205.6161,206.114,19026.0
2024-04-19 09:50:00,206.6,207.62,206.23,207.06,10338.0,205.7157,206.7313,205.3473,206.1737,10338.0
2024-04-19 10:00:00,207.02,207.33,206.48,206.66,10051.0,206.1339,206.4426,205.5962,205.7755,10051.0
2024-04-19 10:10:00,206.47,206.47,205.43,205.48,19965.0,205.5863,205.5863,204.5507,204.6005,19965.0
2024-04-19 10:20:00,205.47,205.75,204.47,205.09,33963.0,204.5905,204.8693,203.5948,204.2122,33963.0
2024-04-19 10:30:00,205.22,205.6,204.4,204.58,25698.0,204.3416,204.72,203.5251,203.7044,25698.0
2024-04-19 10:40:00,204.74,205.73,204.48,205.66,22455.0,203.8637,204.8494,203.6048,204.7797,22455.0
2024-04-19 10:50:00,205.8,205.83,205.2,205.44,31059.0,204.9191,204.949,204.3217,204.5607,31059.0
2024-04-19 11:00:00,205.33,205.36,204.72,205.32,25754.0,204.4511,204.481,203.8438,204.4412,25754.0
2024-04-19 11:10:00,205.36,205.38,204.31,204.35,15759.0,204.481,204.5009,203.4355,203.4753,15759.0
2024-04-19 11:20:00,204.4,204.48,204.02,204.26,19039.0,203.5251,203.6048,203.1468,203.3857,19039.0
2024-04-19 11:30:00,204.38,204.53,204.0,204.4,10070.0,203.5052,203.6546,203.1268,203.5251,10070.0
2024-04-19 11:40:00,204.56,204.75,204.27,204.47,8695.0,203.6844,203.8736,203.3957,203.5948,8695.0
2024-04-19 11:50:00,204.46,204.53,203.33,203.4,6944.0,203.5849,203.6546,202.4597,202.5294,6944.0
2024-04-19 12:00:00,203.46,203.8,202.78,202.91,30250.0,202.5891,202.9277,201.9121,202.0415,30250.0
2024-04-19 12:10:00,202.73,202.73,202.06,202.29,33795.0,201.8623,201.8623,201.1951,201.4242,33795.0
2024-04-19 12:20:00,202.28,202.44,201.9,201.9,32750.0,201.4142,201.5735,201.0358,201.0358,32750.0
2024-04-19 12:30:00,201.94,202.62,201.94,202.24,28442.0,201.0757,201.7527,201.0757,201.3744,28442.0
2024-04-19 12:40:00,202.23,202.99,202.13,202.59,11952.0,201.3644,202.1212,201.2648,201.7229,11952.0
2024-04-19 12:50:00,202.69,203.28,202.69,203.16,16579.0,201.8224,202.4099,201.8224,202.2904,16579.0
2024-04-19 13:00:00,203.17,203.5,203.12,203.35,7960.0,202.3004,202.629,202.2506,202.4796,7960.0
2024-04-19 13:10:00,203.38,203.71,203.07,203.68,18153.0,202.5095,202.8381,202.2008,202.8082,18153.0
2024-04-19 13:20:00,203.69,203.72,202.63,202.64,9623.0,202.8182,202.848,201.7627,201.7727,9623.0
2024-04-19 13:30:00,202.81,203.1,202.36,202.36,13044.0,201.9419,202.2307,201.4939,201.4939,13044.0
2024-04-19 13:40:00,202.41,202.87,202.38,202.87,16048.0,201.5436,202.0017,201.5138,202.0017,16048.0
2024-04-19 13:50:00,202.89,203.48,202.22,202.5,19401.0,202.0216,202.6091,201.3545,201.6333,19401.0
2024-04-19 14:00:00,202.28,202.28,200.96,201.67,28023.0,201.4142,201.4142,200.0998,200.8068,28023.0
2024-04-19 14:10:00,201.7,202.05,201.26,201.84,21852.0,200.8367,201.1852,200.3986,200.9761,21852.0
2024-04-19 14:20:00,201.9,202.04,200.88,200.89,28409.0,201.0358,201.1752,200.0202,200.0301,28409.0
2024-04-19 14:30:00,200.83,201.21,199.98,200.01,29436.0,199.9704,200.3488,199.124,199.1539,29436.0
2024-04-19 14:40:00,199.98,200.15,198.9,199.81,65501.0,199.124,199.2933,198.0487,198.9548,65501.0
2024-04-19 14:50:00,199.78,200.04,199.36,199.47,30379.0,198.9249,199.1838,198.5067,198.6162,30379.0
2024-04-19 15:00:00,199.41,199.6,198.5,199.49,35099.0,198.5565,198.7457,197.6504,198.6361,35099.0
2024-04-19 15:10:00,199.44,200.37,199.44,200.1,27206.0,198.5864,199.5124,198.5864,199.2435,27206.0
2024-04-19 15:20:00,200.26,200.26,199.41,199.73,29553.0,199.4028,199.4028,198.5565,198.8751,29553.0
2024-04-19 15:30:00,199.76,199.91,198.92,199.29,66907.0,198.905,199.0543,198.0686,198.437,66907.0
2024-04-19 15:40:00,199.25,199.26,198.46,199.16,84367.0,198.3972,198.4071,197.6105,198.3076,84367.0
2024-04-19 15:50:00,199.13,199.46,198.87,199.19,225957.0,198.2777,198.6063,198.0188,198.3374,225957.0
2024-04-22 09:30:00,201.0,201.38,200.1,200.83,26395.0,200.1397,200.5181,199.2435,199.9704,26395.0
2024-04-22 09:40:00,200.87,202.53,200.6,202.53,16602.0,200.0102,201.6631,199.7414,201.6631,16602.0
2024-04-22 09:50:00,202.55,202.72,201.32,201.32,23546.0,201.683,201.8523,200.4583,200.4583,23546.0
2024-04-22 10:00:00,201.39,202.06,201.02,201.06,24906.0,200.528,201.1951,200.1596,200.1994,24906.0
2024-04-22 10:10:00,201.11,201.83,201.1,201.36,25344.0,200.2492,200.9661,200.2392,200.4981,25344.0
2024-04-22 10:20:00,201.28,201.32,199.31,199.7,24602.0,200.4185,200.4583,198.4569,198.8452,24602.0
2024-04-22 10:30:00,199.76,200.43,199.7,200.4,34707.0,198.905,199.5721,198.8452,199.5422,34707.0
2024-04-22 10:40:00,200.4,201.05,200.26,200.32,21586.0,199.5422,200.1895,199.4028,199.4626,21586.0
2024-04-22 10:50:00,200.29,200.29,199.43,200.11,18211.0,199.4327,199.4327,198.5764,199.2535,18211.0
2024-04-22 11:00:00,200.06,200.32,199.6,199.72,7391.0,199.2037,199.4626,198.7457,198.8652,7391.0
2024-04-22 11:10:00,199.72,199.96,199.2,199.61,13498.0,198.8652,199.1041,198.3474,198.7556,13498.0
2024-04-22 11:20:00,199.58,200.48,199.5,200.48,15803.0,198.7258,199.6219,198.6461,199.6219,15803.0
2024-04-22 11:30:00,200.43,201.14,200.4,201.1,12395.0,199.5721,200.2791,199.5422,200.2392,12395.0
2024-04-22 11:40:00,201.14,201.21,200.53,200.75,7376.0,200.2791,200.3488,199.6717,199.8907,7376.0
2024-04-22 11:50:00,200.7,201.17,200.7,201.16,12681.0,199.841,200.3089,199.841,200.299,12681.0
2024-04-22 12:00:00,201.26,201.64,201.13,201.22,25502.0,200.3986,200.7769,200.2691,200.3587,25502.0
2024-04-22 12:10:00,201.39,201.97,201.35,201.75,10653.0,200.528,201.1055,200.4882,200.8865,10653.0
2024-04-22 12:20:00,201.8,202.0,201.37,201.42,16112.0,200.9363,201.1354,200.5081,200.5579,16112.0
2024-04-22 12:30:00,201.25,201.32,200.97,201.31,5910.0,200.3886,200.4583,200.1098,200.4484,5910.0
2024-04-22 12:40:00,201.36,201.4,201.14,201.22,6103.0,200.4981,200.538,200.2791,200.3587,6103.0
2024-04-22 12:50:00,201.19,201.65,201.06,201.65,11858.0,200.3289,200.7869,200.1994,200.7869,11858.0
2024-04-22 13:00:00,201.65,202.01,201.4,201.87,8559.0,200.7869,201.1454,200.538,201.006,8559.0
2024-04-22 13:10:00,201.92,202.26,201.89,202.24,9358.0,201.0557,201.3943,201.0259,201.3744,9358.0
2024-04-22 13:20:00,202.18,202.91,202.18,202.91,8962.0,201.3146,202.0415,201.3146,202.0415,8962.0
2024-04-22 13:30:00,202.89,203.1,202.72,202.89,51446.0,202.0216,202.2307,201.8523,202.0216,51446.0
2024-04-22 13:40:00,202.9,203.24,202.66,203.24,12483.0,202.0315,202.3701,201.7926,202.3701,12483.0
2024-04-22 13:50:00,203.16,203.86,203.15,203.55,20580.0,202.2904,202.9874,202.2805,202.6788,20580.0
2024-04-22 14:00:00,203.52,203.69,203.27,203.69,18723.0,202.6489,202.8182,202.4,202.8182,18723.0
2024-04-22 14:10:00,203.7,204.12,203.66,204.06,15098.0,202.8281,203.2463,202.7883,203.1866,15098.0
2024-04-22 14:20:00,204.02,204.28,203.8,203.84,10344.0,203.1468,203.4056,202.9277,202.9675,10344.0
2024-04-22 14:30:00,203.91,204.37,203.75,203.84,12603.0,203.0372,203.4953,202.8779,202.9675,12603.0
2024-04-22 14:40:00,203.87,203.93,203.43,203.68,10517.0,202.9974,203.0571,202.5593,202.8082,10517.0
2024-04-22 14:50:00,203.55,203.93,203.44,203.93,12613.0,202.6788,203.0571,202.5692,203.0571,12613.0
2024-04-22 15:00:00,203.87,204.0,203.67,203.83,10663.0,202.9974,203.1268,202.7982,202.9576,10663.0
2024-04-22 15:10:00,203.82,203.99,203.62,203.62,26536.0,202.9476,203.1169,202.7485,202.7485,26536.0
2024-04-22 15:20:00,203.32,203.65,203.09,203.5,50343.0,202.4497,202.7783,202.2207,202.629,50343.0
2024-04-22 15:30:00,203.45,203.56,202.48,202.5,14475.0,202.5792,202.6887,201.6133,201.6333,14475.0
2024-04-22 15:40:00,202.55,203.12,202.48,203.01,19257.0,201.683,202.2506,201.6133,202.1411,19257.0
2024-04-22 15:50:00,202.97,203.06,202.33,203.04,54558.0,202.1012,202.1909,201.464,202.1709,54558.0
2024-04-23 09:30:00,204.6,205.35,203.93,204.5,36272.0,203.7243,204.4711,203.0571,203.6247,36272.0
2024-04-23 09:40:00,204.37,206.04,204.37,205.29,38981.0,203.4953,205.1581,203.4953,204.4113,38981.0
2024-04-23 09:50:00,205.4,206.11,204.86,205.74,43203.0,204.5208,205.2278,203.9832,204.8594,43203.0
2024-04-23 10:00:00,205.88,206.02,205.22,205.81,7007.0,204.9988,205.1382,204.3416,204.9291,7007.0
2024-04-23 10:10:00,205.72,206.27,205.65,206.27,6266.0,204.8395,205.3871,204.7698,205.3871,6266.0
2024-04-23 10:20:00,206.28,207.55,206.28,207.45,18630.0,205.3971,206.6616,205.3971,206.5621,18630.0
2024-04-23 10:30:00,207.53,208.0,207.38,207.39,12599.0,206.6417,207.1097,206.4924,206.5023,12599.0
2024-04-23 10:40:00,207.35,207.37,206.73,206.75,5914.0,206.4625,206.4824,205.8452,205.8651,5914.0
2024-04-23 10:50:00,206.8,207.36,206.62,207.21,6697.0,205.9149,206.4725,205.7356,206.3231,6697.0
2024-04-23 11:00:00,207.37,207.38,206.53,206.78,8384.0,206.4824,206.4924,205.646,205.8949,8384.0
2024-04-23 11:10:00,206.79,207.19,206.79,207.05,8363.0,205.9049,206.3032,205.9049,206.1638,8363.0
2024-04-23 11:20:00,207.12,207.66,207.11,207.28,8155.0,206.2335,206.7712,206.2235,206.3928,8155.0
2024-04-23 11:30:00,207.24,207.44,207.07,207.32,7962.0,206.353,206.5521,206.1837,206.4326,7962.0
2024-04-23 11:40:00,207.36,207.36,207.0,207.06,3742.0,206.4725,206.4725,206.114,206.1737,3742.0
2024-04-23 11:50:00,207.12,207.21,206.81,206.92,4460.0,206.2335,206.3231,205.9248,206.0343,4460.0
2024-04-23 12:00:00,206.85,207.88,206.85,207.78,30303.0,205.9646,206.9902,205.9646,206.8907,30303.0
2024-04-23 12:10:00,207.63,208.08,207.5,207.69,8089.0,206.7413,207.1894,206.6119,206.801,8089.0
2024-04-23 12:20:00,207.67,207.79,207.56,207.71,10572.0,206.7811,206.9006,206.6716,206.821,10572.0
2024-04-23 12:30:00,207.7,207.72,207.37,207.56,9747.0,206.811,206.8309,206.4824,206.6716,9747.0
2024-04-23 12:40:00,207.56,207.62,207.31,207.32,9472.0,206.6716,206.7313,206.4227,206.4326,9472.0
2024-04-23 12:50:00,207.38,207.38,206.75,207.13,6167.0,206.4924,206.4924,205.8651,206.2434,6167.0
2024-04-23 13:00:00,207.11,207.4,206.87,207.19,9370.0,206.2235,206.5123,205.9846,206.3032,9370.0
2024-04-23 13:10:00,207.2,207.2,206.81,207.1,7416.0,206.3131,206.3131,205.9248,206.2136,7416.0
2024-04-23 13:20:00,207.1,207.37,207.04,207.27,4495.0,206.2136,206.4824,206.1538,206.3828,4495.0
2024-04-23 13:30:00,207.28,207.53,207.07,207.51,22793.0,206.3928,206.6417,206.1837,206.6218,22793.0
2024-04-23 13:40:00,207.55,207.81,207.47,207.77,29526.0,206.6616,206.9205,206.582,206.8807,29526.0
2024-04-23 13:50:00,207.73,208.17,207.72,208.04,35316.0,206.8409,207.279,206.8309,207.1495,35316.0
2024-04-23 14:00:00,208.02,208.31,207.96,208.1,10364.0,207.1296,207.4184,207.0699,207.2093,10364.0
2024-04-23 14:10:00,208.18,208.19,207.92,208.04,5267.0,207.2889,207.2989,207.0301,207.1495,5267.0
2024-04-23 14:20:00,208.06,208.44,208.06,208.43,6735.0,207.1695,207.5478,207.1695,207.5379,6735.0
2024-04-23 14:30:00,208.43,208.58,208.12,208.43,7148.0,207.5379,207.6872,207.2292,207.5379,7148.0
2024-04-23 14:40:00,208.45,208.53,208.23,208.29,7106.0,207.5578,207.6374,207.3387,207.3985,7106.0
2024-04-23 14:50:00,208.32,208.35,208.04,208.32,5314.0,207.4283,207.4582,207.1495,207.4283,5314.0
2024-04-23 15:00:00,208.32,208.34,207.75,207.93,15636.0,207.4283,207.4483,206.8608,207.04,15636.0
2024-04-23 15:10:00,207.97,208.31,207.96,208.03,8767.0,207.0798,207.4184,207.0699,207.1396,8767.0
2024-04-23 15:20:00,208.01,208.16,207.92,208.07,10485.0,207.1197,207.269,207.0301,207.1794,10485.0
2024-04-23 15:30:00,207.98,208.2,207.9,208.07,14292.0,207.0898,207.3089,207.0101,207.1794,14292.0
2024-04-23 15:40:00,208.11,208.15,207.81,207.86,11847.0,207.2192,207.2591,206.9205,206.9703,11847.0
2024-04-23 15:50:00,207.72,207.87,207.36,207.87,57785.0,206.8309,206.9803,206.4725,206.9803,57785.0
2024-04-24 09:30:00,212.71,213.04,211.84,212.38,33915.0,211.7996,212.1281,210.9333,211.471,33915.0
2024-04-24 09:40:00,212.32,213.14,211.88,213.14,12308.0,211.4112,212.2277,210.9731,212.2277,12308.0
2024-04-24 09:50:00,213.04,213.04,211.25,211.7,28417.0,212.1281,212.1281,210.3458,210.7939,28417.0
2024-04-24 10:00:00,211.72,212.14,210.92,211.96,25927.0,210.8138,211.232,210.0172,211.0528,25927.0
2024-04-24 10:10:00,212.0,212.06,210.97,211.29,20411.0,211.0926,211.1523,210.067,210.3856,20411.0
2024-04-24 10:20:00,211.24,211.58,211.04,211.38,10126.0,210.3358,210.6744,210.1367,210.4752,10126.0
2024-04-24 10:30:00,211.51,211.67,210.97,211.08,10088.0,210.6047,210.764,210.067,210.1765,10088.0
2024-04-24 10:40:00,210.95,211.06,210.45,210.89,12850.0,210.0471,210.1566,209.5492,209.9873,12850.0
2024-04-24 10:50:00,210.88,210.88,210.08,210.4,14683.0,209.9774,209.9774,209.1808,209.4994,14683.0
2024-04-24 11:00:00,210.41,210.5,209.0,209.47,20248.0,209.5094,209.599,208.1054,208.5734,20248.0
2024-04-24 11:10:00,209.4,209.51,208.87,208.98,8908.0,208.5037,208.6133,207.976,208.0855,8908.0
2024-04-24 11:20:00,208.93,209.32,208.69,209.17,13528.0,208.0357,208.4241,207.7968,208.2747,13528.0
2024-04-24 11:30:00,209.26,209.73,209.17,209.57,7955.0,208.3643,208.8323,208.2747,208.673,7955.0
2024-04-24 11:40:00,209.64,209.64,208.37,208.71,9810.0,208.7427,208.7427,207.4781,207.8167,9810.0
2024-04-24 11:50:00,208.68,208.68,208.0,208.0,8509.0,207.7868,207.7868,207.1097,207.1097,8509.0
2024-04-24 12:00:00,207.96,208.17,207.65,207.82,8659.0,207.0699,207.279,206.7612,206.9305,8659.0
2024-04-24 12:10:00,207.8,207.88,207.5,207.73,7461.0,206.9106,206.9902,206.6119,206.8409,7461.0
2024-04-24 12:20:00,207.85,207.89,207.45,207.75,9203.0,206.9604,207.0002,206.5621,206.8608,9203.0
2024-04-24 12:30:00,207.48,207.53,206.98,207.53,6127.0,206.5919,206.6417,206.0941,206.6417,6127.0
2024-04-24 12:40:00,207.53,207.53,207.33,207.45,3195.0,206.6417,206.6417,206.4426,206.5621,3195.0
2024-04-24 12:50:00,207.79,208.46,207.58,208.46,3867.0,206.9006,207.5677,206.6915,207.5677,3867.0
2024-04-24 13:00:00,208.4,208.57,208.04,208.11,12272.0,207.508,207.6773,207.1495,207.2192,12272.0
2024-04-24 13:10:00,208.12,208.51,208.11,208.48,4906.0,207.2292,207.6175,207.2192,207.5877,4906.0
2024-04-24 13:20:00,208.55,208.9,208.32,208.79,6740.0,207.6574,208.0059,207.4283,207.8963,6740.0
2024-04-24 13:30:00,208.76,209.32,208.76,209.19,5489.0,207.8665,208.4241,207.8665,208.2946,5489.0
2024-04-24 13:40:00,209.27,209.71,209.22,209.38,7123.0,208.3743,208.8124,208.3245,208.4838,7123.0
2024-04-24 13:50:00,209.24,209.32,208.91,209.05,5207.0,208.3444,208.4241,208.0158,208.1552,5207.0
2024-04-24 14:00:00,209.1,209.1,208.34,208.68,5950.0,208.205,208.205,207.4483,207.7868,5950.0
2024-04-24 14:10:00,208.6,208.65,207.96,208.0,5876.0,207.7071,207.7569,207.0699,207.1097,5876.0
2024-04-24 14:20:00,207.96,208.24,207.73,207.73,4384.0,207.0699,207.3487,206.8409,206.8409,4384.0
2024-04-24 14:30:00,207.7,207.8,207.31,207.8,5121.0,206.811,206.9106,206.4227,206.9106,5121.0
2024-04-24 14:40:00,207.76,207.93,207.68,207.71,6779.0,206.8707,207.04,206.7911,206.821,6779.0
2024-04-24 14:50:00,207.64,207.64,207.14,207.14,14426.0,206.7513,206.7513,206.2534,206.2534,14426.0
2024-04-24 15:00:00,207.13,207.75,207.04,207.75,11896.0,206.2434,206.8608,206.1538,206.8608,11896.0
2024-04-24 15:10:00,207.87,208.1,207.73,207.99,10220.0,206.9803,207.2093,206.8409,207.0998,10220.0
2024-04-24 15:20:00,207.97,208.55,207.95,208.23,20302.0,207.0798,207.6574,207.0599,207.3387,20302.0
2024-04-24 15:30:00,208.16,208.21,207.97,208.13,14399.0,207.269,207.3188,207.0798,207.2392,14399.0
2024-04-24 15:40:00,208.14,208.36,207.84,208.29,24704.0,207.2491,207.4682,206.9504,207.3985,24704.0
2024-04-24 15:50:00,208.22,208.45,207.95,208.07,69596.0,207.3288,207.5578,207.0599,207.1794,69596.0
2024-04-25 09:30:00,206.86,207.57,205.92,207.14,26766.0,205.9746,206.6816,205.0386,206.2534,26766.0
2024-04-25 09:40:00,207.23,209.31,207.14,208.26,30423.0,206.343,208.4141,206.2534,207.3686,30423.0
2024-04-25 09:50:00,208.12,209.43,208.12,209.22,23218.0,207.2292,208.5336,207.2292,208.3245,23218.0
2024-04-25 10:00:00,209.28,209.93,208.51,209.82,34304.0,208.3842,209.0315,207.6175,208.9219,34304.0
2024-04-25 10:10:00,209.87,211.33,209.72,211.05,23660.0,208.9717,210.4255,208.8224,210.1467,23660.0
2024-04-25 10:20:00,211.03,211.48,210.86,210.86,14665.0,210.1267,210.5748,209.9575,209.9575,14665.0
2024-04-25 10:30:00,210.94,210.98,210.05,210.39,16664.0,210.0371,210.077,209.1509,209.4895,16664.0
2024-04-25 10:40:00,210.36,210.51,209.71,209.85,13792.0,209.4596,209.609,208.8124,208.9518,13792.0
2024-04-25 10:50:00,209.91,209.91,209.18,209.28,5130.0,209.0115,209.0115,208.2847,208.3842,5130.0
2024-04-25 11:00:00,209.47,210.17,209.47,209.99,5321.0,208.5734,209.2704,208.5734,209.0912,5321.0
2024-04-25 11:10:00,210.0,210.09,209.43,209.6,7930.0,209.1012,209.1908,208.5336,208.7029,7930.0
2024-04-25 11:20:00,209.66,210.3,209.64,210.3,12533.0,208.7626,209.3999,208.7427,209.3999,12533.0
2024-04-25 11:30:00,210.18,210.18,209.17,209.67,19091.0,209.2804,209.2804,208.2747,208.7726,19091.0
2024-04-25 11:40:00,209.64,209.66,209.35,209.54,8640.0,208.7427,208.7626,208.4539,208.6431,8640.0
2024-04-25 11:50:00,209.48,210.29,209.48,210.29,9037.0,208.5834,209.3899,208.5834,209.3899,9037.0
2024-04-25 12:00:00,210.17,210.56,210.02,210.45,9807.0,209.2704,209.6588,209.1211,209.5492,9807.0
2024-04-25 12:10:00,210.3,210.68,210.12,210.6,4843.0,209.3999,209.7782,209.2206,209.6986,4843.0
2024-04-25 12:20:00,210.58,211.02,210.53,210.98,4320.0,209.6787,210.1168,209.6289,210.077,4320.0
2024-04-25 12:30:00,211.04,211.04,210.64,210.81,3930.0,210.1367,210.1367,209.7384,209.9077,3930.0
2024-04-25 12:40:00,210.68,211.02,210.63,210.88,3842.0,209.7782,210.1168,209.7285,209.9774,3842.0
2024-04-25 12:50:00,210.9,211.8,210.9,211.58,8898.0,209.9973,210.8935,209.9973,210.6744,8898.0
2024-04-25 13:00:00,211.66,212.09,211.5,211.71,15125.0,210.7541,211.1822,210.5947,210.8038,15125.0
2024-04-25 13:10:00,211.75,211.98,211.65,211.65,5267.0,210.8437,211.0727,210.7441,210.7441,5267.0
2024-04-25 13:20:00,211.52,211.86,211.37,211.86,5966.0,210.6146,210.9532,210.4653,210.9532,5966.0
2024-04-25 13:30:00,211.82,212.66,211.81,212.66,10017.0,210.9134,211.7498,210.9034,211.7498,10017.0
2024-04-25 13:40:00,212.65,213.06,212.41,212.97,13885.0,211.7398,212.1481,211.5008,212.0584,13885.0
2024-04-25 13:50:00,212.95,213.34,212.95,213.03,11615.0,212.0385,212.4269,212.0385,212.1182,11615.0
2024-04-25 14:00:00,212.98,213.15,212.74,213.09,9050.0,212.0684,212.2377,211.8294,212.1779,9050.0
2024-04-25 14:10:00,213.03,213.18,212.85,213.18,4044.0,212.1182,212.2675,211.939,212.2675,4044.0
2024-04-25 14:20:00,213.17,213.21,212.14,212.18,9338.0,212.2576,212.2974,211.232,211.2718,9338.0
2024-04-25 14:30:00,212.18,212.71,212.14,212.2,2900.0,211.2718,211.7996,211.232,211.2917,2900.0
2024-04-25 14:40:00,212.04,212.12,211.75,212.08,6958.0,211.1324,211.2121,210.8437,211.1723,6958.0
2024-04-25 14:50:00,212.18,212.58,211.87,212.58,8109.0,211.2718,211.6701,210.9632,211.6701,8109.0
2024-04-25 15:00:00,212.54,213.07,212.54,212.9,13554.0,211.6303,212.158,211.6303,211.9887,13554.0
2024-04-25 15:10:00,212.88,213.56,212.81,213.56,14953.0,211.9688,212.6459,211.8991,212.6459,14953.0
2024-04-25 15:20:00,213.54,213.68,213.33,213.51,26946.0,212.626,212.7654,212.4169,212.5961,26946.0
2024-04-25 15:30:00,213.45,213.45,212.67,212.67,16304.0,212.5364,212.5364,211.7597,211.7597,16304.0
2024-04-25 15:40:00,212.63,212.74,211.8,211.81,39562.0,211.7199,211.8294,210.8935,210.9034,39562.0
2024-04-25 15:50:00,211.8,212.29,211.78,212.2,59522.0,210.8935,211.3814,210.8735,211.2917,59522.0
2024-04-26 09:30:00,212.61,213.53,212.0,213.26,16112.0,211.7,212.616,211.0926,212.3472,16112.0
2024-04-26 09:40:00,212.91,214.07,212.61,214.04,7335.0,211.9987,213.1537,211.7,213.1239,7335.0
2024-04-26 09:50:00,214.5,215.42,214.39,215.19,13885.0,213.5819,214.498,213.4724,214.2689,13885.0
2024-04-26 10:00:00,215.19,216.0,214.86,215.96,37220.0,214.2689,215.0755,213.9404,215.0356,37220.0
2024-04-26 10:10:00,215.93,217.09,215.91,216.94,14845.0,215.0058,216.1608,214.9859,216.0115,14845.0
2024-04-26 10:20:00,216.86,216.94,216.17,216.17,14250.0,215.9318,216.0115,215.2447,215.2447,14250.0
2024-04-26 10:30:00,216.18,216.77,215.98,216.38,7278.0,215.2547,215.8422,215.0556,215.4538,7278.0
2024-04-26 10:40:00,216.56,217.1,216.22,217.02,7181.0,215.6331,216.1708,215.2945,216.0911,7181.0
2024-04-26 10:50:00,216.99,217.22,216.5,216.9,7810.0,216.0612,216.2903,215.5733,215.9716,7810.0
2024-04-26 11:00:00,216.99,217.68,216.99,217.48,12619.0,216.0612,216.7483,216.0612,216.5491,12619.0
2024-04-26 11:10:00,217.56,217.56,216.79,217.35,22458.0,216.6288,216.6288,215.8621,216.4197,22458.0
2024-04-26 11:20:00,217.3,217.3,216.82,217.0,3605.0,216.3699,216.3699,215.892,216.0712,3605.0
2024-04-26 11:30:00,217.07,217.13,216.51,216.69,5423.0,216.1409,216.2006,215.5833,215.7625,5423.0
2024-04-26 11:40:00,216.8,217.23,216.71,217.23,8198.0,215.872,216.3002,215.7824,216.3002,8198.0
2024-04-26 11:50:00,217.28,217.28,216.82,216.83,2116.0,216.35,216.35,215.892,215.9019,2116.0
2024-04-26 12:00:00,216.47,216.91,216.4,216.89,2600.0,215.5435,215.9816,215.4738,215.9617,2600.0
2024-04-26 12:10:00,216.9,216.99,216.73,216.99,3600.0,215.9716,216.0612,215.8023,216.0612,3600.0
2024-04-26 12:20:00,217.04,217.07,216.79,216.81,3638.0,216.111,216.1409,215.8621,215.882,3638.0
2024-04-26 12:30:00,216.85,217.25,216.74,217.25,2984.0,215.9218,216.3201,215.8123,216.3201,2984.0
2024-04-26 12:40:00,217.33,217.52,217.25,217.41,7697.0,216.3998,216.589,216.3201,216.4794,7697.0
2024-04-26 12:50:00,217.41,217.7,217.24,217.7,4347.0,216.4794,216.7682,216.3102,216.7682,4347.0
2024-04-26 13:00:00,217.74,217.79,217.56,217.65,3000.0,216.808,216.8578,216.6288,216.7184,3000.0
2024-04-26 13:10:00,217.69,218.23,217.67,218.23,6397.0,216.7582,217.2959,216.7383,217.2959,6397.0
2024-04-26 13:20:00,218.27,218.68,218.21,218.39,4935.0,217.3358,217.744,217.276,217.4552,4935.0
2024-04-26 13:30:00,218.43,218.5,218.18,218.18,2613.0,217.4951,217.5648,217.2461,217.2461,2613.0
2024-04-26 13:40:00,218.13,218.29,217.79,218.19,6503.0,217.1964,217.3557,216.8578,217.2561,6503.0
2024-04-26 13:50:00,218.14,218.16,217.66,217.66,5639.0,217.2063,217.2262,216.7284,216.7284,5639.0
2024-04-26 14:00:00,217.78,217.78,217.27,217.76,7227.0,216.8479,216.8479,216.34,216.8279,7227.0
2024-04-26 14:10:00,217.71,217.92,217.58,217.67,4187.0,216.7782,216.9873,216.6487,216.7383,4187.0
2024-04-26 14:20:00,217.63,217.88,217.61,217.7,8181.0,216.6985,216.9474,216.6786,216.7682,8181.0
2024-04-26 14:30:00,217.72,217.86,217.5,217.6,5077.0,216.7881,216.9275,216.5691,216.6686,5077.0
2024-04-26 14:40:00,217.55,217.59,217.21,217.32,1600.0,216.6188,216.6587,216.2803,216.3898,1600.0
2024-04-26 14:50:00,217.27,217.76,217.25,217.76,24128.0,216.34,216.8279,216.3201,216.8279,24128.0
2024-04-26 15:00:00,217.75,217.84,217.55,217.71,3686.0,216.818,216.9076,216.6188,216.7782,3686.0
2024-04-26 15:10:00,217.69,217.8,217.6,217.74,3365.0,216.7582,216.8678,216.6686,216.808,3365.0
2024-04-26 15:20:00,217.75,218.12,217.75,218.06,18635.0,216.818,217.1864,216.818,217.1267,18635.0
2024-04-26 15:30:00,218.0,218.08,217.73,217.87,32491.0,217.0669,217.1466,216.7981,216.9375,32491.0
2024-04-26 15:40:00,217.86,217.91,217.36,217.64,27742.0,216.9275,216.9773,216.4297,216.7085,27742.0
2024-04-26 15:50:00,217.67,217.86,217.5,217.72,76163.0,216.7383,216.9275,216.5691,216.7881,76163.0
2024-04-29 09:30:00,217.54,217.83,216.06,216.12,28115.0,216.6089,216.8976,215.1352,215.195,28115.0
2024-04-29 09:40:00,215.78,215.98,214.91,215.63,18017.0,214.8564,215.0556,213.9901,214.7071,18017.0
2024-04-29 09:50:00,215.55,216.17,215.02,216.15,41788.0,214.6274,215.2447,214.0997,215.2248,41788.0
2024-04-29 10:00:00,216.34,216.89,215.87,216.79,10570.0,215.414,215.9617,214.946,215.8621,10570.0
2024-04-29 10:10:00,216.64,217.02,216.64,216.89,6964.0,215.7127,216.0911,215.7127,215.9617,6964.0
2024-04-29 10:20:00,216.91,217.26,216.76,217.18,5855.0,215.9816,216.3301,215.8322,216.2504,5855.0
2024-04-29 10:30:00,217.27,217.65,216.52,216.6,8971.0,216.34,216.7184,215.5932,215.6729,8971.0
2024-04-29 10:40:00,216.66,217.13,216.66,216.84,5004.0,215.7326,216.2006,215.7326,215.9119,5004.0
2024-04-29 10:50:00,216.91,217.07,216.81,216.88,2845.0,215.9816,216.1409,215.882,215.9517,2845.0
2024-04-29 11:00:00,216.72,216.96,216.4,216.93,3233.0,215.7924,216.0314,215.4738,216.0015,3233.0
2024-04-29 11:10:00,216.85,217.44,216.8,217.44,5146.0,215.9218,216.5093,215.872,216.5093,5146.0
2024-04-29 11:20:00,217.4,217.4,217.01,217.12,2376.0,216.4695,216.4695,216.0812,216.1907,2376.0
2024-04-29 11:30:00,216.99,217.01,216.63,216.87,5089.0,216.0612,216.0812,215.7028,215.9418,5089.0
2024-04-29 11:40:00,216.95,217.28,216.87,217.07,1800.0,216.0214,216.35,215.9418,216.1409,1800.0
2024-04-29 11:50:00,217.02,217.2,217.02,217.16,3601.0,216.0911,216.2703,216.0911,216.2305,3601.0
2024-04-29 12:00:00,217.14,217.54,217.07,217.42,3825.0,216.2106,216.6089,216.1409,216.4894,3825.0
2024-04-29 12:10:00,217.41,217.66,217.41,217.44,3462.0,216.4794,216.7284,216.4794,216.5093,3462.0
2024-04-29 12:20:00,217.56,217.62,217.32,217.62,1800.0,216.6288,216.6885,216.3898,216.6885,1800.0
2024-04-29 12:30:00,217.7,217.73,217.48,217.48,3741.0,216.7682,216.7981,216.5491,216.5491,3741.0
2024-04-29 12:40:00,217.5,217.68,217.37,217.56,3589.0,216.5691,216.7483,216.4396,216.6288,3589.0
2024-04-29 12:50:00,217.56,217.6,217.24,217.45,8003.0,216.6288,216.6686,216.3102,216.5193,8003.0
2024-04-29 13:00:00,217.5,217.5,217.13,217.33,5419.0,216.5691,216.5691,216.2006,216.3998,5419.0
2024-04-29 13:10:00,217.37,217.78,217.37,217.72,4534.0,216.4396,216.8479,216.4396,216.7881,4534.0
2024-04-29 13:20:00,217.84,218.45,217.83,218.37,3293.0,216.9076,217.515,216.8976,217.4353,3293.0
2024-04-29 13:30:00,218.45,218.55,218.17,218.45,2050.0,217.515,217.6146,217.2362,217.515,2050.0
2024-04-29 13:40:00,218.44,218.55,218.25,218.25,3901.0,217.505,217.6146,217.3158,217.3158,3901.0
2024-04-29 13:50:00,218.26,218.26,218.08,218.08,2225.0,217.3258,217.3258,217.1466,217.1466,2225.0
2024-04-29 14:00:00,218.04,218.04,217.76,217.95,6974.0,217.1067,217.1067,216.8279,217.0171,6974.0
2024-04-29 14:10:00,218.04,218.22,217.9,218.07,2950.0,217.1067,217.286,216.9673,217.1366,2950.0
2024-04-29 14:20:00,218.19,218.37,218.12,218.13,1750.0,217.2561,217.4353,217.1864,217.1964,1750.0
2024-04-29 14:30:00,217.94,217.94,217.47,217.87,6237.0,217.0072,217.0072,216.5392,216.9375,6237.0
2024-04-29 14:40:00,217.89,218.16,217.89,218.15,1150.0,216.9574,217.2262,216.9574,217.2163,1150.0
2024-04-29 14:50:00,218.1,218.28,218.02,218.19,1800.0,217.1665,217.3457,217.0868,217.2561,1800.0
2024-04-29 15:00:00,218.12,218.12,216.72,217.41,14741.0,217.1864,217.1864,215.7924,216.4794,14741.0
2024-04-29 15:10:00,217.47,217.54,217.24,217.44,4969.0,216.5392,216.6089,216.3102,216.5093,4969.0
2024-04-29 15:20:00,217.43,217.75,217.35,217.53,5134.0,216.4994,216.818,216.4197,216.5989,5134.0
2024-04-29 15:30:00,217.55,217.73,217.48,217.68,6278.0,216.6188,216.7981,216.5491,216.7483,6278.0
2024-04-29 15:40:00,217.59,217.74,217.54,217.68,7897.0,216.6587,216.808,216.6089,216.7483,7897.0
2024-04-29 15:50:00,217.65,218.57,217.65,218.44,22302.0,216.7184,217.6345,216.7184,217.505,22302.0
2024-04-30 09:30:00,217.27,218.42,217.27,218.12,8264.0,216.34,217.4851,216.34,217.1864,8264.0
2024-04-30 09:40:00,218.35,218.85,218.18,218.46,6733.0,217.4154,217.9133,217.2461,217.5249,6733.0
2024-04-30 09:50:00,218.37,219.33,218.35,219.12,7730.0,217.4353,218.3912,217.4154,218.1821,7730.0
2024-04-30 10:00:00,219.32,219.61,218.92,218.98,10800.0,218.3813,218.67,217.983,218.0427,10800.0
2024-04-30 10:10:00,219.0,219.08,218.45,219.03,4223.0,218.0626,218.1423,217.515,218.0925,4223.0
2024-04-30 10:20:00,219.1,219.15,218.17,218.17,3340.0,218.1622,218.212,217.2362,217.2362,3340.0
2024-04-30 10:30:00,218.0,218.33,217.88,218.28,3997.0,217.0669,217.3955,216.9474,217.3457,3997.0
2024-04-30 10:40:00,218.63,218.81,218.55,218.56,5804.0,217.6942,217.8734,217.6146,217.6245,5804.0
2024-04-30 10:50:00,218.6,218.6,217.96,218.31,4680.0,217.6643,217.6643,217.0271,217.3756,4680.0
2024-04-30 11:00:00,218.42,218.42,217.52,217.66,8463.0,217.4851,217.4851,216.589,216.7284,8463.0
2024-04-30 11:10:00,217.66,217.66,216.69,217.25,15092.0,216.7284,216.7284,215.7625,216.3201,15092.0
2024-04-30 11:20:00,217.29,217.32,217.05,217.3,3445.0,216.36,216.3898,216.121,216.3699,3445.0
2024-04-30 11:30:00,217.25,217.25,216.82,216.95,10050.0,216.3201,216.3201,215.892,216.0214,10050.0
2024-04-30 11:40:00,216.87,216.87,216.29,216.4,7480.0,215.9418,215.9418,215.3642,215.4738,7480.0
2024-04-30 11:50:00,216.42,216.84,216.31,216.75,3772.0,215.4937,215.9119,215.3841,215.8223,3772.0
2024-04-30 12:00:00,216.87,216.87,216.46,216.55,6011.0,215.9418,215.9418,215.5335,215.6231,6011.0
2024-04-30 12:10:00,216.58,216.98,216.55,216.98,2596.0,215.653,216.0513,215.6231,216.0513,2596.0
2024-04-30 12:20:00,216.97,217.02,216.71,216.72,2868.0,216.0413,216.0911,215.7824,215.7924,2868.0
2024-04-30 12:30:00,216.51,216.51,215.86,215.86,4966.0,215.5833,215.5833,214.9361,214.9361,4966.0
2024-04-30 12:40:00,215.79,215.79,215.37,215.42,8221.0,214.8664,214.8664,214.4482,214.498,8221.0
2024-04-30 12:50:00,215.58,215.8,215.38,215.7,6743.0,214.6573,214.8763,214.4581,214.7768,6743.0
2024-04-30 13:00:00,215.6,216.08,215.6,215.74,3100.0,214.6772,215.1551,214.6772,214.8166,3100.0
2024-04-30 13:10:00,215.76,215.79,215.2,215.39,4987.0,214.8365,214.8664,214.2789,214.4681,4987.0
2024-04-30 13:20:00,215.36,215.83,215.36,215.55,10547.0,214.4382,214.9062,214.4382,214.6274,10547.0
2024-04-30 13:30:00,215.53,215.85,215.49,215.85,4153.0,214.6075,214.9261,214.5677,214.9261,4153.0
2024-04-30 13:40:00,215.81,216.04,215.73,216.04,6780.0,214.8863,215.1153,214.8066,215.1153,6780.0
2024-04-30 13:50:00,216.0,216.32,215.98,216.22,9070.0,215.0755,215.3941,215.0556,215.2945,9070.0
2024-04-30 14:00:00,216.32,216.5,215.99,216.07,10866.0,215.3941,215.5733,215.0655,215.1452,10866.0
2024-04-30 14:10:00,216.02,216.14,215.88,215.96,4149.0,215.0954,215.2149,214.956,215.0356,4149.0
2024-04-30 14:20:00,216.0,216.24,215.78,215.78,18266.0,215.0755,215.3144,214.8564,214.8564,18266.0
2024-04-30 14:30:00,215.79,216.39,215.78,216.39,3707.0,214.8664,215.4638,214.8564,215.4638,3707.0
2024-04-30 14:40:00,216.42,216.43,215.99,216.0,4552.0,215.4937,215.5036,215.0655,215.0755,4552.0
2024-04-30 14:50:00,215.98,215.98,215.52,215.7,3827.0,215.0556,215.0556,214.5975,214.7768,3827.0
2024-04-30 15:00:00,215.62,215.96,215.56,215.75,6882.0,214.6971,215.0356,214.6374,214.8265,6882.0
2024-04-30 15:10:00,215.75,215.86,215.5,215.5,8896.0,214.8265,214.9361,214.5776,214.5776,8896.0
2024-04-30 15:20:00,215.49,215.77,215.16,215.77,12483.0,214.5677,214.8465,214.2391,214.8465,12483.0
2024-04-30 15:30:00,215.75,216.0,215.62,215.68,15815.0,214.8265,215.0755,214.6971,214.7568,15815.0
2024-04-30 15:40:00,215.66,216.02,215.6,216.02,9496.0,214.7369,215.0954,214.6772,215.0954,9496.0
2024-04-30 15:50:00,215.97,215.97,214.19,214.2,71276.0,215.0456,215.0456,213.2732,213.2832,71276.0
2024-05-01 09:30:00,211.14,211.69,210.66,211.34,47873.0,210.2363,210.7839,209.7583,210.4354,47873.0
2024-05-01 09:40:00,211.16,212.1,210.86,210.89,8958.0,210.2562,211.1922,209.9575,209.9873,8958.0
2024-05-01 09:50:00,210.97,211.33,210.12,210.3,11891.0,210.067,210.4255,209.2206,209.3999,11891.0
2024-05-01 10:00:00,210.45,210.47,209.36,209.4,15655.0,209.5492,209.5691,208.4639,208.5037,15655.0
2024-05-01 10:10:00,209.26,209.42,208.79,209.42,47916.0,208.3643,208.5236,207.8963,208.5236,47916.0
2024-05-01 10:20:00,209.43,209.76,208.96,209.53,10892.0,208.5336,208.8622,208.0656,208.6332,10892.0
2024-05-01 10:30:00,209.56,210.13,209.4,209.86,4873.0,208.663,209.2306,208.5037,208.9618,4873.0
2024-05-01 10:40:00,209.82,209.89,209.5,209.76,9387.0,208.9219,208.9916,208.6033,208.8622,9387.0
2024-05-01 10:50:00,209.75,210.14,209.6,209.8,14188.0,208.8522,209.2406,208.7029,208.902,14188.0
2024-05-01 11:00:00,209.8,209.92,208.69,208.69,30343.0,208.902,209.0215,207.7968,207.7968,30343.0
2024-05-01 11:10:00,208.81,208.84,207.37,207.44,21289.0,207.9162,207.9461,206.4824,206.5521,21289.0
2024-05-01 11:20:00,207.47,208.08,207.45,208.01,21215.0,206.582,207.1894,206.5621,207.1197,21215.0
2024-05-01 11:30:00,207.95,208.2,207.7,208.2,31445.0,207.0599,207.3089,206.811,207.3089,31445.0
2024-05-01 11:40:00,208.25,208.41,207.8,207.8,10468.0,207.3586,207.518,206.9106,206.9106,10468.0
2024-05-01 11:50:00,207.62,207.62,206.57,206.58,11704.0,206.7313,206.7313,205.6858,205.6958,11704.0
2024-05-01 12:00:00,206.52,206.96,206.13,206.96,16499.0,205.6361,206.0742,205.2477,206.0742,16499.0
2024-05-01 12:10:00,207.05,207.76,207.04,207.4,17654.0,206.1638,206.8707,206.1538,206.5123,17654.0
2024-05-01 12:20:00,207.42,207.64,207.3,207.59,11115.0,206.5322,206.7513,206.4127,206.7015,11115.0
2024-05-01 12:30:00,207.55,207.58,207.0,207.26,13357.0,206.6616,206.6915,206.114,206.3729,13357.0
2024-05-01 12:40:00,207.16,207.18,206.65,206.79,10749.0,206.2733,206.2932,205.7655,205.9049,10749.0
2024-05-01 12:50:00,206.75,207.05,206.47,206.85,5976.0,205.8651,206.1638,205.5863,205.9646,5976.0
2024-05-01 13:00:00,206.83,207.21,206.83,207.04,7349.0,205.9447,206.3231,205.9447,206.1538,7349.0
2024-05-01 13:10:00,207.03,207.12,206.69,206.69,8494.0,206.1439,206.2335,205.8053,205.8053,8494.0
2024-05-01 13:20:00,206.72,207.64,206.72,207.55,11739.0,205.8352,206.7513,205.8352,206.6616,11739.0
2024-05-01 13:30:00,207.6,208.48,207.46,208.04,7026.0,206.7114,207.5877,206.572,207.1495,7026.0
2024-05-01 13:40:00,208.08,208.51,207.8,208.4,11776.0,207.1894,207.6175,206.9106,207.508,11776.0
2024-05-01 13:50:00,208.4,208.77,208.21,208.25,28950.0,207.508,207.8764,207.3188,207.3586,28950.0
2024-05-01 14:00:00,208.19,209.48,208.05,208.86,23680.0,207.2989,208.5834,207.1595,207.966,23680.0
2024-05-01 14:10:00,208.64,208.89,208.37,208.77,9873.0,207.747,207.9959,207.4781,207.8764,9873.0
2024-05-01 14:20:00,208.85,210.3,208.6,210.27,21941.0,207.9561,209.3999,207.7071,209.37,21941.0
2024-05-01 14:30:00,210.2,211.04,208.37,210.99,30138.0,209.3003,210.1367,207.4781,210.0869,30138.0
2024-05-01 14:40:00,211.01,213.23,210.83,212.18,58982.0,210.1068,212.3173,209.9276,211.2718,58982.0
2024-05-01 14:50:00,212.28,213.52,212.27,213.52,27482.0,211.3714,212.6061,211.3614,212.6061,27482.0
2024-05-01 15:00:00,213.53,214.54,212.8,213.74,123137.0,212.616,213.6217,211.8892,212.8251,123137.0
2024-05-01 15:10:00,213.68,213.83,212.62,213.02,31497.0,212.7654,212.9148,211.7099,212.1082,31497.0
2024-05-01 15:20:00,212.86,213.02,211.79,212.09,26392.0,211.9489,212.1082,210.8835,211.1822,26392.0
2024-05-01 15:30:00,211.95,211.95,209.2,209.62,44307.0,211.0428,211.0428,208.3046,208.7228,44307.0
2024-05-01 15:40:00,209.67,210.4,209.26,209.95,41202.0,208.7726,209.4994,208.3643,209.0514,41202.0
2024-05-01 15:50:00,209.99,210.01,207.71,207.75,217967.0,209.0912,209.1111,206.821,206.8608,217967.0
2024-05-02 09:30:00,211.37,211.89,210.7,211.43,17329.0,210.4653,210.9831,209.7982,210.525,17329.0
2024-05-02 09:40:00,210.8,211.29,210.03,210.03,10990.0,209.8977,210.3856,209.131,209.131,10990.0
2024-05-02 09:50:00,209.79,210.37,209.71,209.75,9911.0,208.8921,209.4696,208.8124,208.8522,9911.0
2024-05-02 10:00:00,209.51,209.53,207.35,207.64,21983.0,208.6133,208.6332,206.4625,206.7513,21983.0
2024-05-02 10:10:00,207.63,209.2,207.63,208.58,16118.0,206.7413,208.3046,206.7413,207.6872,16118.0
2024-05-02 10:20:00,208.69,209.67,208.26,209.4,16488.0,207.7968,208.7726,207.3686,208.5037,16488.0
2024-05-02 10:30:00,209.47,209.86,209.17,209.4,8831.0,208.5734,208.9618,208.2747,208.5037,8831.0
2024-05-02 10:40:00,209.55,209.65,208.54,209.47,11396.0,208.6531,208.7527,207.6474,208.5734,11396.0
2024-05-02 10:50:00,209.39,210.22,209.28,210.12,5779.0,208.4938,209.3202,208.3842,209.2206,5779.0
2024-05-02 11:00:00,210.19,210.9,210.03,210.86,12963.0,209.2903,209.9973,209.131,209.9575,12963.0
2024-05-02 11:10:00,210.8,210.94,210.6,210.62,4914.0,209.8977,210.0371,209.6986,209.7185,4914.0
2024-05-02 11:20:00,210.64,210.83,210.33,210.33,2562.0,209.7384,209.9276,209.4297,209.4297,2562.0
2024-05-02 11:30:00,210.38,210.59,209.97,210.21,4569.0,209.4795,209.6886,209.0713,209.3103,4569.0
2024-05-02 11:40:00,210.36,210.61,210.24,210.31,4271.0,209.4596,209.7085,209.3401,209.4098,4271.0
2024-05-02 11:50:00,210.39,211.23,210.39,211.0,6785.0,209.4895,210.3259,209.4895,210.0969,6785.0
2024-05-02 12:00:00,210.99,210.99,210.48,210.48,3494.0,210.0869,210.0869,209.5791,209.5791,3494.0
2024-05-02 12:10:00,210.37,210.41,209.98,210.03,2584.0,209.4696,209.5094,209.0812,209.131,2584.0
2024-05-02 12:20:00,209.95,210.4,209.94,210.16,1209.0,209.0514,209.4994,209.0414,209.2605,1209.0
2024-05-02 12:30:00,210.2,210.2,209.4,209.64,4752.0,209.3003,209.3003,208.5037,208.7427,4752.0
2024-05-02 12:40:00,209.73,210.02,209.71,210.02,8099.0,208.8323,209.1211,208.8124,209.1211,8099.0
2024-05-02 12:50:00,209.96,210.12,209.78,210.02,5424.0,209.0613,209.2206,208.8821,209.1211,5424.0
2024-05-02 13:00:00,210.09,210.62,210.09,210.53,6095.0,209.1908,209.7185,209.1908,209.6289,6095.0
2024-05-02 13:10:00,210.48,210.96,210.41,210.91,6554.0,209.5791,210.057,209.5094,210.0073,6554.0
2024-05-02 13:20:00,210.86,211.22,210.62,211.16,4288.0,209.9575,210.3159,209.7185,210.2562,4288.0
2024-05-02 13:30:00,211.26,211.28,210.74,210.85,18378.0,210.3558,210.3757,209.838,209.9475,18378.0
2024-05-02 13:40:00,210.75,210.91,210.59,210.7,8794.0,209.8479,210.0073,209.6886,209.7982,8794.0
2024-05-02 13:50:00,210.83,210.84,210.56,210.84,2034.0,209.9276,209.9376,209.6588,209.9376,2034.0
2024-05-02 14:00:00,210.8,211.43,210.8,211.31,4371.0,209.8977,210.525,209.8977,210.4055,4371.0
2024-05-02 14:10:00,211.51,211.52,211.01,211.1,2661.0,210.6047,210.6146,210.1068,210.1964,2661.0
2024-05-02 14:20:00,211.17,211.54,211.13,211.47,7768.0,210.2661,210.6346,210.2263,210.5649,7768.0
2024-05-02 14:30:00,211.48,211.94,211.36,211.78,11155.0,210.5748,211.0329,210.4553,210.8735,11155.0
2024-05-02 14:40:00,211.78,212.0,211.52,211.86,9128.0,210.8735,211.0926,210.6146,210.9532,9128.0
2024-05-02 14:50:00,211.93,212.19,211.76,212.03,10123.0,211.0229,211.2818,210.8536,211.1225,10123.0
2024-05-02 15:00:00,212.12,212.6,211.82,212.59,19371.0,211.2121,211.69,210.9134,211.6801,19371.0
2024-05-02 15:10:00,212.57,212.63,212.03,212.19,8700.0,211.6602,211.7199,211.1225,211.2818,8700.0
2024-05-02 15:20:00,212.26,212.72,212.15,212.47,8750.0,211.3515,211.8095,211.242,211.5606,8750.0
2024-05-02 15:30:00,212.41,212.6,211.9,212.15,19855.0,211.5008,211.69,210.993,211.242,19855.0
2024-05-02 15:40:00,212.16,212.16,211.53,211.57,15390.0,211.2519,211.2519,210.6246,210.6644,15390.0
2024-05-02 15:50:00,211.59,212.13,211.4,212.12,55583.0,210.6843,211.222,210.4952,211.2121,55583.0
2024-05-03 09:30:00,216.06,216.27,215.18,215.74,15418.0,215.1352,215.3443,214.259,214.8166,15418.0
2024-05-03 09:40:00,215.74,217.85,215.72,217.84,34559.0,214.8166,216.9176,214.7967,216.9076,34559.0
2024-05-03 09:50:00,217.94,218.11,217.33,217.71,10187.0,217.0072,217.1764,216.3998,216.7782,10187.0
2024-05-03 10:00:00,217.95,218.3,216.55,216.97,25770.0,217.0171,217.3656,215.6231,216.0413,25770.0
2024-05-03 10:10:00,217.01,217.29,216.38,216.46,17873.0,216.0812,216.36,215.4538,215.5335,17873.0
2024-05-03 10:20:00,216.61,216.84,215.82,216.58,8920.0,215.6829,215.9119,214.8962,215.653,8920.0
2024-05-03 10:30:00,216.65,217.05,216.29,217.0,14634.0,215.7227,216.121,215.3642,216.0712,14634.0
2024-05-03 10:40:00,217.02,217.6,216.68,217.37,17685.0,216.0911,216.6686,215.7526,216.4396,17685.0
2024-05-03 10:50:00,217.29,217.29,216.29,216.38,3679.0,216.36,216.36,215.3642,215.4538,3679.0
2024-05-03 11:00:00,216.46,216.6,216.07,216.12,5706.0,215.5335,215.6729,215.1452,215.195,5706.0
2024-05-03 11:10:00,216.01,216.52,215.97,216.49,6396.0,215.0854,215.5932,215.0456,215.5634,6396.0
2024-05-03 11:20:00,216.28,216.99,216.21,216.99,9779.0,215.3543,216.0612,215.2846,216.0612,9779.0
2024-05-03 11:30:00,216.99,217.5,216.99,217.45,6830.0,216.0612,216.5691,216.0612,216.5193,6830.0
2024-05-03 11:40:00,217.49,217.52,217.22,217.32,5043.0,216.5591,216.589,216.2903,216.3898,5043.0
2024-05-03 11:50:00,217.37,217.8,217.37,217.61,5705.0,216.4396,216.8678,216.4396,216.6786,5705.0
2024-05-03 12:00:00,217.58,217.85,217.36,217.76,2761.0,216.6487,216.9176,216.4297,216.8279,2761.0
2024-05-03 12:10:00,217.88,217.88,217.57,217.62,5617.0,216.9474,216.9474,216.6388,216.6885,5617.0
2024-05-03 12:20:00,217.56,217.84,217.42,217.6,7500.0,216.6288,216.9076,216.4894,216.6686,7500.0
2024-05-03 12:30:00,217.62,217.84,217.49,217.8,6210.0,216.6885,216.9076,216.5591,216.8678,6210.0
2024-05-03 12:40:00,217.87,217.88,217.46,217.46,4323.0,216.9375,216.9474,216.5292,216.5292,4323.0
2024-05-03 12:50:00,217.48,217.49,217.11,217.34,3407.0,216.5491,216.5591,216.1807,216.4097,3407.0
2024-05-03 13:00:00,217.34,217.59,217.3,217.52,3817.0,216.4097,216.6587,216.3699,216.589,3817.0
2024-05-03 13:10:00,217.55,217.82,217.53,217.68,4787.0,216.6188,216.8877,216.5989,216.7483,4787.0
2024-05-03 13:20:00,217.74,217.74,217.3,217.3,4743.0,216.808,216.808,216.3699,216.3699,4743.0
2024-05-03 13:30:00,217.31,217.34,216.92,217.3,10555.0,216.3799,216.4097,215.9915,216.3699,10555.0
2024-05-03 13:40:00,217.34,217.39,217.08,217.28,4523.0,216.4097,216.4595,216.1509,216.35,4523.0
2024-05-03 13:50:00,217.26,217.52,217.26,217.32,7054.0,216.3301,216.589,216.3301,216.3898,7054.0
2024-05-03 14:00:00,217.28,217.9,217.28,217.88,7897.0,216.35,216.9673,216.35,216.9474,7897.0
2024-05-03 14:10:00,217.9,218.12,217.84,218.09,9632.0,216.9673,217.1864,216.9076,217.1565,9632.0
2024-05-03 14:20:00,218.1,218.17,217.9,218.09,2800.0,217.1665,217.2362,216.9673,217.1565,2800.0
2024-05-03 14:30:00,218.05,218.09,217.89,217.89,2847.0,217.1167,217.1565,216.9574,216.9574,2847.0
2024-05-03 14:40:00,217.78,218.02,217.68,217.78,6983.0,216.8479,217.0868,216.7483,216.8479,6983.0
2024-05-03 14:50:00,217.87,217.91,217.53,217.67,18820.0,216.9375,216.9773,216.5989,216.7383,18820.0
2024-05-03 15:00:00,217.66,218.0,217.45,217.91,7920.0,216.7284,217.0669,216.5193,216.9773,7920.0
2024-05-03 15:10:00,217.93,217.93,217.57,217.57,7811.0,216.9972,216.9972,216.6388,216.6388,7811.0
2024-05-03 15:20:00,217.56,217.93,217.56,217.87,7564.0,216.6288,216.9972,216.6288,216.9375,7564.0
2024-05-03 15:30:00,217.87,217.87,217.52,217.72,14497.0,216.9375,216.9375,216.589,216.7881,14497.0
2024-05-03 15:40:00,217.7,217.81,217.36,217.39,35158.0,216.7682,216.8777,216.4297,216.4595,35158.0
2024-05-03 15:50:00,217.4,217.8,217.32,217.7,108594.0,216.4695,216.8678,216.3898,216.7682,108594.0
2024-05-06 09:30:00,219.1,219.68,218.22,219.21,17249.0,218.1622,218.7397,217.286,218.2717,17249.0
2024-05-06 09:40:00,219.18,220.78,219.15,220.72,8444.0,218.2419,219.835,218.212,219.7753,8444.0
2024-05-06 09:50:00,220.77,221.39,220.53,221.39,4899.0,219.8251,220.4424,219.5861,220.4424,4899.0
2024-05-06 10:00:00,221.57,221.57,220.9,221.18,5863.0,220.6216,220.6216,219.9545,220.2333,5863.0
2024-05-06 10:10:00,221.08,221.1,220.79,221.1,4769.0,220.1337,220.1536,219.845,220.1536,4769.0
2024-05-06 10:20:00,221.05,221.33,220.89,221.04,5236.0,220.1039,220.3827,219.9445,220.0939,5236.0
2024-05-06 10:30:00,221.05,221.25,220.84,221.13,1273.0,220.1039,220.303,219.8948,220.1835,1273.0
2024-05-06 10:40:00,221.21,221.28,220.81,221.04,1200.0,220.2632,220.3329,219.8649,220.0939,1200.0
2024-05-06 10:50:00,220.95,221.22,220.7,220.77,3519.0,220.0043,220.2731,219.7554,219.8251,3519.0
2024-05-06 11:00:00,220.87,220.87,220.55,220.73,3231.0,219.9246,219.9246,219.606,219.7852,3231.0
2024-05-06 11:10:00,220.92,220.95,220.75,220.76,4294.0,219.9744,220.0043,219.8051,219.8151,4294.0
2024-05-06 11:20:00,220.72,221.11,220.61,221.11,4258.0,219.7753,220.1636,219.6657,220.1636,4258.0
2024-05-06 11:30:00,221.13,221.5,221.03,221.44,13258.0,220.1835,220.5519,220.0839,220.4922,13258.0
2024-05-06 11:40:00,221.42,221.75,221.42,221.66,8957.0,220.4723,220.8009,220.4723,220.7112,8957.0
2024-05-06 11:50:00,221.74,221.79,221.55,221.58,2539.0,220.7909,220.8407,220.6017,220.6316,2539.0
2024-05-06 12:00:00,221.5,221.58,221.3,221.54,6027.0,220.5519,220.6316,220.3528,220.5918,6027.0
2024-05-06 12:10:00,221.56,221.56,221.31,221.42,6250.0,220.6117,220.6117,220.3627,220.4723,6250.0
2024-05-06 12:20:00,221.35,221.35,220.99,221.3,6739.0,220.4026,220.4026,220.0441,220.3528,6739.0
2024-05-06 12:30:00,221.25,221.57,221.13,221.57,7644.0,220.303,220.6216,220.1835,220.6216,7644.0
2024-05-06 12:40:00,221.52,221.71,221.27,221.38,6931.0,220.5718,220.761,220.3229,220.4324,6931.0
2024-05-06 12:50:00,221.34,221.67,221.22,221.67,7330.0,220.3926,220.7212,220.2731,220.7212,7330.0
2024-05-06 13:00:00,221.69,221.76,221.5,221.5,6179.0,220.7411,220.8108,220.5519,220.5519,6179.0
2024-05-06 13:10:00,221.39,221.53,221.25,221.44,3297.0,220.4424,220.5818,220.303,220.4922,3297.0
2024-05-06 13:20:00,221.54,221.66,221.48,221.65,2636.0,220.5918,220.7112,220.532,220.7013,2636.0
2024-05-06 13:30:00,221.59,221.69,221.56,221.58,4208.0,220.6415,220.7411,220.6117,220.6316,4208.0
2024-05-06 13:40:00,221.59,221.81,221.51,221.58,4900.0,220.6415,220.8606,220.5619,220.6316,4900.0
2024-05-06 13:50:00,221.66,221.86,221.66,221.83,2654.0,220.7112,220.9104,220.7112,220.8805,2654.0
2024-05-06 14:00:00,221.73,221.98,221.73,221.85,30276.0,220.7809,221.0299,220.7809,220.9004,30276.0
2024-05-06 14:10:00,221.87,221.88,221.75,221.87,7732.0,220.9203,220.9303,220.8009,220.9203,7732.0
2024-05-06 14:20:00,221.86,222.13,221.69,222.1,7988.0,220.9104,221.1792,220.7411,221.1494,7988.0
2024-05-06 14:30:00,222.14,222.14,221.93,221.96,8509.0,221.1892,221.1892,220.9801,221.01,8509.0
2024-05-06 14:40:00,222.02,222.18,221.94,222.07,14080.0,221.0697,221.229,220.99,221.1195,14080.0
2024-05-06 14:50:00,222.06,222.27,221.96,222.06,16358.0,221.1095,221.3186,221.01,221.1095,16358.0
2024-05-06 15:00:00,222.02,222.12,221.76,222.12,8573.0,221.0697,221.1693,220.8108,221.1693,8573.0
2024-05-06 15:10:00,222.13,222.15,221.82,221.93,6284.0,221.1792,221.1992,220.8706,220.9801,6284.0
2024-05-06 15:20:00,222.01,222.02,221.87,221.87,2900.0,221.0597,221.0697,220.9203,220.9203,2900.0
2024-05-06 15:30:00,221.8,222.05,221.58,221.96,10368.0,220.8506,221.0996,220.6316,221.01,10368.0
2024-05-06 15:40:00,221.95,222.15,221.83,221.97,16389.0,221.0,221.1992,220.8805,221.0199,16389.0
2024-05-06 15:50:00,221.99,222.67,221.86,222.67,65936.0,221.0398,221.7169,220.9104,221.7169,65936.0
2024-05-07 09:30:00,222.34,222.82,222.14,222.43,7584.0,221.3883,221.8663,221.1892,221.478,7584.0
2024-05-07 09:40:00,222.2,222.29,221.79,221.79,6257.0,221.2489,221.3386,220.8407,220.8407,6257.0
2024-05-07 09:50:00,221.54,221.62,220.85,220.86,10585.0,220.5918,220.6714,219.9047,219.9147,10585.0
2024-05-07 10:00:00,220.94,221.38,220.77,221.23,12414.0,219.9943,220.4324,219.8251,220.2831,12414.0
2024-05-07 10:10:00,221.31,221.77,221.26,221.53,9138.0,220.3627,220.8208,220.313,220.5818,9138.0
2024-05-07 10:20:00,221.52,221.52,220.76,221.42,4347.0,220.5718,220.5718,219.8151,220.4723,4347.0
2024-05-07 10:30:00,221.42,221.76,221.31,221.56,5633.0,220.4723,220.8108,220.3627,220.6117,5633.0
2024-05-07 10:40:00,221.58,222.0,221.56,221.99,4396.0,220.6316,221.0498,220.6117,221.0398,4396.0
2024-05-07 10:50:00,222.09,222.59,222.08,222.53,6875.0,221.1394,221.6373,221.1295,221.5775,6875.0
2024-05-07 11:00:00,222.68,222.68,222.25,222.25,8030.0,221.7269,221.7269,221.2987,221.2987,8030.0
2024-05-07 11:10:00,222.27,222.54,222.24,222.54,10808.0,221.3186,221.5875,221.2888,221.5875,10808.0
2024-05-07 11:20:00,222.55,222.69,222.15,222.36,5411.0,221.5974,221.7368,221.1992,221.4083,5411.0
2024-05-07 11:30:00,222.34,222.47,222.17,222.41,8918.0,221.3883,221.5178,221.2191,221.458,8918.0
2024-05-07 11:40:00,222.44,222.72,222.34,222.67,3100.0,221.4879,221.7667,221.3883,221.7169,3100.0
2024-05-07 11:50:00,222.66,222.84,222.66,222.84,2400.0,221.707,221.8862,221.707,221.8862,2400.0
2024-05-07 12:00:00,222.78,223.05,222.74,223.05,7954.0,221.8265,222.0953,221.7866,222.0953,7954.0
2024-05-07 12:10:00,223.05,223.17,222.86,223.06,2953.0,222.0953,222.2148,221.9061,222.1053,2953.0
2024-05-07 12:20:00,223.09,223.11,222.98,223.05,5165.0,222.1351,222.155,222.0256,222.0953,5165.0
2024-05-07 12:30:00,223.06,223.06,222.59,222.9,14711.0,222.1053,222.1053,221.6373,221.9459,14711.0
2024-05-07 12:40:00,222.92,222.99,222.66,222.85,10381.0,221.9659,222.0356,221.707,221.8962,10381.0
2024-05-07 12:50:00,222.84,222.84,222.48,222.59,5854.0,221.8862,221.8862,221.5277,221.6373,5854.0
2024-05-07 13:00:00,222.75,222.75,222.66,222.75,1331.0,221.7966,221.7966,221.707,221.7966,1331.0
2024-05-07 13:10:00,222.75,222.79,222.58,222.7,1750.0,221.7966,221.8364,221.6273,221.7468,1750.0
2024-05-07 13:20:00,222.74,223.0,222.66,222.93,3054.0,221.7866,222.0455,221.707,221.9758,3054.0
2024-05-07 13:30:00,222.98,222.99,222.58,222.58,3981.0,222.0256,222.0356,221.6273,221.6273,3981.0
2024-05-07 13:40:00,222.62,222.62,221.67,221.67,8585.0,221.6671,221.6671,220.7212,220.7212,8585.0
2024-05-07 13:50:00,221.62,222.05,221.11,221.11,7273.0,220.6714,221.0996,220.1636,220.1636,7273.0
2024-05-07 14:00:00,221.36,221.64,221.23,221.38,4757.0,220.4125,220.6913,220.2831,220.4324,4757.0
2024-05-07 14:10:00,221.36,221.62,221.3,221.3,4100.0,220.4125,220.6714,220.3528,220.3528,4100.0
2024-05-07 14:20:00,221.34,221.6,221.08,221.25,6050.0,220.3926,220.6515,220.1337,220.303,6050.0
2024-05-07 14:30:00,221.15,221.35,220.71,220.93,10224.0,220.2034,220.4026,219.7653,219.9844,10224.0
2024-05-07 14:40:00,221.0,221.33,221.0,221.2,5300.0,220.0541,220.3827,220.0541,220.2532,5300.0
2024-05-07 14:50:00,221.18,221.31,221.09,221.26,5940.0,220.2333,220.3627,220.1437,220.313,5940.0
2024-05-07 15:00:00,221.21,221.58,221.12,221.54,3550.0,220.2632,220.6316,220.1736,220.5918,3550.0
2024-05-07 15:10:00,221.62,221.63,220.9,221.1,14325.0,220.6714,220.6814,219.9545,220.1536,14325.0
2024-05-07 15:20:00,221.11,221.37,221.02,221.08,12005.0,220.1636,220.4225,220.074,220.1337,12005.0
2024-05-07 15:30:00,221.04,221.16,220.82,221.06,9325.0,220.0939,220.2134,219.8748,220.1138,9325.0
2024-05-07 15:40:00,221.08,221.16,220.78,221.15,17146.0,220.1337,220.2134,219.835,220.2034,17146.0
2024-05-07 15:50:00,221.26,221.38,220.67,220.73,67982.0,220.313,220.4324,219.7255,219.7852,67982.0
2024-05-08 09:30:00,218.73,220.03,218.7,220.03,16107.0,217.7938,219.0882,217.7639,219.0882,16107.0
2024-05-08 09:40:00,219.73,220.99,219.55,220.97,11528.0,218.7895,220.0441,218.6103,220.0242,11528.0
2024-05-08 09:50:00,220.87,221.25,220.68,221.25,8485.0,219.9246,220.303,219.7354,220.303,8485.0
2024-05-08 10:00:00,221.14,221.5,220.79,220.86,9775.0,220.1935,220.5519,219.845,219.9147,9775.0
2024-05-08 10:10:00,220.98,221.01,220.35,220.72,7313.0,220.0342,220.064,219.4069,219.7753,7313.0
2024-05-08 10:20:00,220.67,221.58,220.67,221.5,5050.0,219.7255,220.6316,219.7255,220.5519,5050.0
2024-05-08 10:30:00,221.56,221.7,221.11,221.12,4921.0,220.6117,220.7511,220.1636,220.1736,4921.0
2024-05-08 10:40:00,221.21,221.85,221.21,221.7,18402.0,220.2632,220.9004,220.2632,220.7511,18402.0
2024-05-08 10:50:00,221.7,221.79,221.13,221.23,11968.0,220.7511,220.8407,220.1835,220.2831,11968.0
2024-05-08 11:00:00,221.22,221.51,220.59,220.7,11803.0,220.2731,220.5619,219.6458,219.7554,11803.0
2024-05-08 11:10:00,220.75,220.75,219.74,219.93,30530.0,219.8051,219.8051,218.7995,218.9887,30530.0
2024-05-08 11:20:00,219.88,220.02,219.72,219.88,16240.0,218.9389,219.0783,218.7796,218.9389,16240.0
2024-05-08 11:30:00,219.85,219.93,219.71,219.85,7589.0,218.909,218.9887,218.7696,218.909,7589.0
2024-05-08 11:40:00,219.81,220.03,219.5,219.6,7982.0,218.8692,219.0882,218.5605,218.6601,7982.0
2024-05-08 11:50:00,219.81,219.83,219.52,219.52,6699.0,218.8692,218.8891,218.5804,218.5804,6699.0
2024-05-08 12:00:00,219.55,219.82,219.48,219.67,10675.0,218.6103,218.8791,218.5406,218.7298,10675.0
2024-05-08 12:10:00,219.68,220.15,219.45,220.15,6783.0,218.7397,219.2077,218.5107,219.2077,6783.0
2024-05-08 12:20:00,220.15,220.25,219.81,220.14,24200.0,219.2077,219.3073,218.8692,219.1978,24200.0
2024-05-08 12:30:00,220.14,220.29,219.91,220.23,12381.0,219.1978,219.3471,218.9687,219.2874,12381.0
2024-05-08 12:40:00,220.22,220.36,220.09,220.35,1502.0,219.2774,219.4168,219.148,219.4069,1502.0
2024-05-08 12:50:00,220.26,220.31,220.16,220.24,1709.0,219.3172,219.367,219.2177,219.2973,1709.0
2024-05-08 13:00:00,220.15,220.35,219.85,220.27,11032.0,219.2077,219.4069,218.909,219.3272,11032.0
2024-05-08 13:10:00,220.01,220.12,219.93,219.95,4749.0,219.0683,219.1778,218.9887,219.0086,4749.0
2024-05-08 13:20:00,219.89,219.89,219.56,219.56,10876.0,218.9488,218.9488,218.6202,218.6202,10876.0
2024-05-08 13:30:00,219.55,219.77,219.55,219.75,7136.0,218.6103,218.8293,218.6103,218.8094,7136.0
2024-05-08 13:40:00,219.73,220.04,219.69,219.97,5486.0,218.7895,219.0982,218.7497,219.0285,5486.0
2024-05-08 13:50:00,219.96,220.21,219.87,220.16,6869.0,219.0185,219.2675,218.9289,219.2177,6869.0
2024-05-08 14:00:00,220.23,220.26,220.09,220.2,4572.0,219.2874,219.3172,219.148,219.2575,4572.0
2024-05-08 14:10:00,220.16,220.48,220.11,220.45,3600.0,219.2177,219.5363,219.1679,219.5064,3600.0
2024-05-08 14:20:00,220.43,220.61,220.26,220.61,6854.0,219.4865,219.6657,219.3172,219.6657,6854.0
2024-05-08 14:30:00,220.61,220.63,220.48,220.61,6446.0,219.6657,219.6857,219.5363,219.6657,6446.0
2024-05-08 14:40:00,220.7,220.7,220.38,220.55,3492.0,219.7554,219.7554,219.4367,219.606,3492.0
2024-05-08 14:50:00,220.42,220.52,220.35,220.37,2900.0,219.4766,219.5761,219.4069,219.4268,2900.0
2024-05-08 15:00:00,220.32,220.35,220.1,220.31,9440.0,219.377,219.4069,219.1579,219.367,9440.0
2024-05-08 15:10:00,220.31,220.78,220.26,220.75,8686.0,219.367,219.835,219.3172,219.8051,8686.0
2024-05-08 15:20:00,220.75,220.82,220.62,220.75,4251.0,219.8051,219.8748,219.6757,219.8051,4251.0
2024-05-08 15:30:00,220.77,221.07,220.77,221.03,6390.0,219.8251,220.1238,219.8251,220.0839,6390.0
2024-05-08 15:40:00,221.03,221.38,221.03,221.17,7618.0,220.0839,220.4324,220.0839,220.2233,7618.0
2024-05-08 15:50:00,221.17,221.58,221.07,221.43,41490.0,220.2233,220.6316,220.1238,220.4822,41490.0
2024-05-09 09:30:00,221.4,221.67,220.38,220.5,8044.0,220.4524,220.7212,219.4367,219.5562,8044.0
2024-05-09 09:40:00,220.51,220.52,218.94,218.94,13974.0,219.5662,219.5761,218.0029,218.0029,13974.0
2024-05-09 09:50:00,218.93,219.94,218.89,219.94,14328.0,217.9929,218.9986,217.9531,218.9986,14328.0
2024-05-09 10:00:00,219.82,220.45,219.78,219.98,12592.0,218.8791,219.5064,218.8393,219.0384,12592.0
2024-05-09 10:10:00,219.96,220.09,219.05,219.06,4409.0,219.0185,219.148,218.1124,218.1224,4409.0
2024-05-09 10:20:00,219.17,219.74,219.17,219.25,5449.0,218.2319,218.7995,218.2319,218.3116,5449.0
2024-05-09 10:30:00,219.43,220.44,219.43,220.28,5855.0,218.4908,219.4965,218.4908,219.3372,5855.0
2024-05-09 10:40:00,220.41,220.41,219.94,220.26,5600.0,219.4666,219.4666,218.9986,219.3172,5600.0
2024-05-09 10:50:00,220.19,220.56,220.18,220.43,3490.0,219.2475,219.616,219.2376,219.4865,3490.0
2024-05-09 11:00:00,220.53,221.0,220.53,220.86,7784.0,219.5861,220.0541,219.5861,219.9147,7784.0
2024-05-09 11:10:00,220.89,220.97,220.53,220.68,6134.0,219.9445,220.0242,219.5861,219.7354,6134.0
2024-05-09 11:20:00,220.76,220.82,220.43,220.72,5500.0,219.8151,219.8748,219.4865,219.7753,5500.0
2024-05-09 11:30:00,220.75,220.97,220.37,220.39,2499.0,219.8051,220.0242,219.4268,219.4467,2499.0
2024-05-09 11:40:00,220.3,220.39,219.85,220.0,8922.0,219.3571,219.4467,218.909,219.0584,8922.0
2024-05-09 11:50:00,219.98,219.98,219.47,219.47,5052.0,219.0384,219.0384,218.5306,218.5306,5052.0
2024-05-09 12:00:00,219.6,220.01,219.59,220.01,1400.0,218.6601,219.0683,218.6501,219.0683,1400.0
2024-05-09 12:10:00,220.07,220.22,219.93,219.97,3892.0,219.1281,219.2774,218.9887,219.0285,3892.0
2024-05-09 12:20:00,220.03,220.26,220.03,220.1,2400.0,219.0882,219.3172,219.0882,219.1579,2400.0
2024-05-09 12:30:00,220.07,220.26,219.85,220.2,8585.0,219.1281,219.3172,218.909,219.2575,8585.0
2024-05-09 12:40:00,220.21,220.44,220.2,220.37,1652.0,219.2675,219.4965,219.2575,219.4268,1652.0
2024-05-09 12:50:00,220.37,220.51,220.34,220.34,3712.0,219.4268,219.5662,219.3969,219.3969,3712.0
2024-05-09 13:00:00,220.36,220.66,220.15,220.47,8750.0,219.4168,219.7155,219.2077,219.5263,8750.0
2024-05-09 13:10:00,220.54,220.67,220.25,220.27,4715.0,219.596,219.7255,219.3073,219.3272,4715.0
2024-05-09 13:20:00,220.16,220.29,219.74,220.24,6335.0,219.2177,219.3471,218.7995,219.2973,6335.0
2024-05-09 13:30:00,220.23,220.26,220.06,220.06,4435.0,219.2874,219.3172,219.1181,219.1181,4435.0
2024-05-09 13:40:00,220.15,220.34,220.12,220.14,2000.0,219.2077,219.3969,219.1778,219.1978,2000.0
2024-05-09 13:50:00,220.19,220.19,220.04,220.04,1100.0,219.2475,219.2475,219.0982,219.0982,1100.0
2024-05-09 14:00:00,220.04,220.07,219.87,220.01,3228.0,219.0982,219.1281,218.9289,219.0683,3228.0
2024-05-09 14:10:00,219.96,220.1,219.91,220.03,3951.0,219.0185,219.1579,218.9687,219.0882,3951.0
2024-05-09 14:20:00,220.06,220.31,219.85,220.29,6035.0,219.1181,219.367,218.909,219.3471,6035.0
2024-05-09 14:30:00,220.27,220.4,220.16,220.32,5560.0,219.3272,219.4566,219.2177,219.377,5560.0
2024-05-09 14:40:00,220.2,220.39,220.2,220.38,2439.0,219.2575,219.4467,219.2575,219.4367,2439.0
2024-05-09 14:50:00,220.38,220.6,220.36,220.51,4879.0,219.4367,219.6558,219.4168,219.5662,4879.0
2024-05-09 15:00:00,220.43,220.63,220.36,220.52,9147.0,219.4865,219.6857,219.4168,219.5761,9147.0
2024-05-09 15:10:00,220.47,220.47,220.14,220.14,11400.0,219.5263,219.5263,219.1978,219.1978,11400.0
2024-05-09 15:20:00,220.19,220.26,219.99,220.07,8294.0,219.2475,219.3172,219.0484,219.1281,8294.0
2024-05-09 15:30:00,220.06,220.36,220.04,220.11,9371.0,219.1181,219.4168,219.0982,219.1679,9371.0
2024-05-09 15:40:00,220.05,220.06,219.74,219.9,16532.0,219.1081,219.1181,218.7995,218.9588,16532.0
2024-05-09 15:50:00,219.92,220.23,219.73,219.98,24617.0,218.9787,219.2874,218.7895,219.0384,24617.0
2024-05-10 09:30:00,222.93,224.62,222.84,224.24,22556.0,221.9758,223.6586,221.8862,223.2802,22556.0
2024-05-10 09:40:00,224.31,225.44,224.31,225.27,16199.0,223.3499,224.4751,223.3499,224.3058,16199.0
2024-05-10 09:50:00,225.3,225.35,224.72,225.12,17629.0,224.3357,224.3855,223.7582,224.1564,17629.0
2024-05-10 10:00:00,225.04,225.04,224.15,224.17,13629.0,224.0768,224.0768,223.1906,223.2105,13629.0
2024-05-10 10:10:00,224.19,224.22,223.16,223.2,14075.0,223.2304,223.2603,222.2048,222.2447,14075.0
2024-05-10 10:20:00,223.19,223.42,222.65,222.74,8891.0,222.2347,222.4637,221.697,221.7866,8891.0
2024-05-10 10:30:00,222.74,223.29,222.47,223.29,12700.0,221.7866,222.3343,221.5178,222.3343,12700.0
2024-05-10 10:40:00,223.2,223.38,222.91,223.33,8401.0,222.2447,222.4239,221.9559,222.3741,8401.0
2024-05-10 10:50:00,223.57,223.57,222.44,222.91,12829.0,222.6131,222.6131,221.4879,221.9559,12829.0
2024-05-10 11:00:00,222.8,223.41,222.8,223.15,5194.0,221.8464,222.4538,221.8464,222.1949,5194.0
2024-05-10 11:10:00,223.07,223.41,223.06,223.28,3222.0,222.1152,222.4538,222.1053,222.3243,3222.0
2024-05-10 11:20:00,223.35,223.53,223.29,223.38,6213.0,222.394,222.5732,222.3343,222.4239,6213.0
2024-05-10 11:30:00,223.4,223.51,222.97,223.2,2200.0,222.4438,222.5533,222.0156,222.2447,2200.0
2024-05-10 11:40:00,223.15,223.15,222.49,222.99,2748.0,222.1949,222.1949,221.5377,222.0356,2748.0
2024-05-10 11:50:00,223.1,223.28,223.0,223.28,800.0,222.1451,222.3243,222.0455,222.3243,800.0
2024-05-10 12:00:00,223.15,223.17,222.65,223.06,4543.0,222.1949,222.2148,221.697,222.1053,4543.0
2024-05-10 12:10:00,223.05,223.31,223.05,223.2,1900.0,222.0953,222.3542,222.0953,222.2447,1900.0
2024-05-10 12:20:00,223.18,223.34,223.1,223.21,1900.0,222.2247,222.3841,222.1451,222.2546,1900.0
2024-05-10 12:30:00,223.28,223.28,222.96,223.12,900.0,222.3243,222.3243,222.0057,222.165,900.0
2024-05-10 12:40:00,223.06,223.53,223.0,223.53,3100.0,222.1053,222.5732,222.0455,222.5732,3100.0
2024-05-10 12:50:00,223.44,223.51,223.34,223.46,2884.0,222.4836,222.5533,222.3841,222.5035,2884.0
2024-05-10 13:00:00,223.45,223.46,223.01,223.03,9961.0,222.4936,222.5035,222.0555,222.0754,9961.0
2024-05-10 13:10:00,223.02,223.26,223.02,223.15,8005.0,222.0654,222.3044,222.0654,222.1949,8005.0
2024-05-10 13:20:00,223.14,223.16,222.92,223.06,7716.0,222.1849,222.2048,221.9659,222.1053,7716.0
2024-05-10 13:30:00,223.07,223.26,222.99,223.11,5194.0,222.1152,222.3044,222.0356,222.155,5194.0
2024-05-10 13:40:00,223.15,223.19,222.79,223.01,5991.0,222.1949,222.2347,221.8364,222.0555,5991.0
2024-05-10 13:50:00,223.05,223.26,222.97,223.25,6103.0,222.0953,222.3044,222.0156,222.2944,6103.0
2024-05-10 14:00:00,223.19,223.47,223.08,223.47,8477.0,222.2347,222.5135,222.1252,222.5135,8477.0
2024-05-10 14:10:00,223.47,223.5,223.36,223.49,9197.0,222.5135,222.5434,222.404,222.5334,9197.0
2024-05-10 14:20:00,223.36,223.39,223.25,223.31,6433.0,222.404,222.4338,222.2944,222.3542,6433.0
2024-05-10 14:30:00,223.18,223.18,222.92,222.99,6113.0,222.2247,222.2247,221.9659,222.0356,6113.0
2024-05-10 14:40:00,223.0,223.17,223.0,223.07,4833.0,222.0455,222.2148,222.0455,222.1152,4833.0
2024-05-10 14:50:00,223.12,223.23,222.98,223.13,3200.0,222.165,222.2745,222.0256,222.175,3200.0
2024-05-10 15:00:00,223.03,223.04,222.86,223.0,5796.0,222.0754,222.0853,221.9061,222.0455,5796.0
2024-05-10 15:10:00,223.01,223.07,222.82,223.05,5433.0,222.0555,222.1152,221.8663,222.0953,5433.0
2024-05-10 15:20:00,223.04,223.16,222.96,223.08,11214.0,222.0853,222.2048,222.0057,222.1252,11214.0
2024-05-10 15:30:00,223.1,223.22,222.98,223.14,9422.0,222.1451,222.2646,222.0256,222.1849,9422.0
2024-05-10 15:40:00,223.16,223.16,222.85,222.85,14920.0,222.2048,222.2048,221.8962,221.8962,14920.0
2024-05-10 15:50:00,222.86,223.52,222.84,223.32,64652.0,221.9061,222.5633,221.8862,222.3641,64652.0
2024-05-13 09:30:00,223.99,224.47,223.77,224.33,6905.0,223.0313,223.5092,222.8122,223.3698,6905.0
2024-05-13 09:40:00,223.84,223.84,222.42,222.96,45285.0,222.8819,222.8819,221.468,222.0057,45285.0
2024-05-13 09:50:00,223.11,223.57,222.87,223.51,18585.0,222.155,222.6131,221.9161,222.5533,18585.0
2024-05-13 10:00:00,223.48,223.84,223.44,223.65,14175.0,222.5235,222.8819,222.4836,222.6927,14175.0
2024-05-13 10:10:00,223.57,223.9,223.46,223.72,10949.0,222.6131,222.9417,222.5035,222.7624,10949.0
2024-05-13 10:20:00,223.69,223.93,223.45,223.55,4482.0,222.7326,222.9715,222.4936,222.5932,4482.0
2024-05-13 10:30:00,223.49,223.64,223.02,223.39,9898.0,222.5334,222.6828,222.0654,222.4338,9898.0
2024-05-13 10:40:00,223.49,223.57,223.17,223.47,14272.0,222.5334,222.6131,222.2148,222.5135,14272.0
2024-05-13 10:50:00,223.67,223.97,223.6,223.69,15699.0,222.7126,223.0114,222.6429,222.7326,15699.0
2024-05-13 11:00:00,223.65,223.68,223.37,223.65,1827.0,222.6927,222.7226,222.4139,222.6927,1827.0
2024-05-13 11:10:00,223.75,224.07,223.75,223.85,3198.0,222.7923,223.1109,222.7923,222.8919,3198.0
2024-05-13 11:20:00,223.88,223.89,223.46,223.52,3440.0,222.9217,222.9317,222.5035,222.5633,3440.0
2024-05-13 11:30:00,223.26,223.81,223.1,223.74,4134.0,222.3044,222.852,222.1451,222.7823,4134.0
2024-05-13 11:40:00,223.78,223.97,223.55,223.88,4179.0,222.8222,223.0114,222.5932,222.9217,4179.0
2024-05-13 11:50:00,223.94,224.09,223.92,224.07,2200.0,222.9815,223.1308,222.9616,223.1109,2200.0
2024-05-13 12:00:00,224.02,224.4,223.97,224.17,4471.0,223.0611,223.4395,223.0114,223.2105,4471.0
2024-05-13 12:10:00,224.17,224.19,224.02,224.15,4360.0,223.2105,223.2304,223.0611,223.1906,4360.0
2024-05-13 12:20:00,224.11,224.15,224.0,224.15,3000.0,223.1508,223.1906,223.0412,223.1906,3000.0
2024-05-13 12:30:00,224.13,224.38,224.13,224.21,2495.0,223.1707,223.4196,223.1707,223.2503,2495.0
2024-05-13 12:40:00,224.16,224.16,223.84,223.87,2519.0,223.2005,223.2005,222.8819,222.9118,2519.0
2024-05-13 12:50:00,223.91,224.03,223.91,223.94,1067.0,222.9516,223.0711,222.9516,222.9815,1067.0
2024-05-13 13:00:00,223.76,223.87,223.03,223.16,9057.0,222.8023,222.9118,222.0754,222.2048,9057.0
2024-05-13 13:10:00,223.05,223.51,222.76,223.51,6027.0,222.0953,222.5533,221.8065,222.5533,6027.0
2024-05-13 13:20:00,223.5,223.64,223.41,223.43,3389.0,222.5434,222.6828,222.4538,222.4737,3389.0
2024-05-13 13:30:00,223.36,223.4,223.16,223.16,4353.0,222.404,222.4438,222.2048,222.2048,4353.0
2024-05-13 13:40:00,223.22,223.4,223.22,223.31,5378.0,222.2646,222.4438,222.2646,222.3542,5378.0
2024-05-13 13:50:00,223.25,223.43,223.25,223.41,2984.0,222.2944,222.4737,222.2944,222.4538,2984.0
2024-05-13 14:00:00,223.39,223.39,223.14,223.31,4265.0,222.4338,222.4338,222.1849,222.3542,4265.0
2024-05-13 14:10:00,223.29,223.33,223.25,223.33,1500.0,222.3343,222.3741,222.2944,222.3741,1500.0
2024-05-13 14:20:00,223.4,223.45,223.27,223.38,2034.0,222.4438,222.4936,222.3144,222.4239,2034.0
2024-05-13 14:30:00,223.28,223.49,223.1,223.49,6677.0,222.3243,222.5334,222.1451,222.5334,6677.0
2024-05-13 14:40:00,223.44,223.48,223.28,223.33,2050.0,222.4836,222.5235,222.3243,222.3741,2050.0
2024-05-13 14:50:00,223.3,223.35,223.2,223.34,5929.0,222.3442,222.394,222.2447,222.3841,5929.0
2024-05-13 15:00:00,223.32,223.49,223.29,223.38,6812.0,222.3641,222.5334,222.3343,222.4239,6812.0
2024-05-13 15:10:00,223.28,223.41,223.25,223.37,4526.0,222.3243,222.4538,222.2944,222.4139,4526.0
2024-05-13 15:20:00,223.4,223.42,223.07,223.28,6352.0,222.4438,222.4637,222.1152,222.3243,6352.0
2024-05-13 15:30:00,223.28,223.4,223.26,223.3,7319.0,222.3243,222.4438,222.3044,222.3442,7319.0
2024-05-13 15:40:00,223.35,223.43,223.04,223.04,8712.0,222.394,222.4737,222.0853,222.0853,8712.0
2024-05-13 15:50:00,223.07,223.41,223.07,223.29,44908.0,222.1152,222.4538,222.1152,222.3343,44908.0
2024-05-14 09:30:00,222.75,223.17,222.24,223.0,16975.0,221.7966,222.2148,221.2888,222.0455,16975.0
2024-05-14 09:40:00,223.08,223.91,222.93,223.73,26751.0,222.1252,222.9516,221.9758,222.7724,26751.0
2024-05-14 09:50:00,223.71,224.13,223.63,223.72,8134.0,222.7525,223.1707,222.6728,222.7624,8134.0
2024-05-14 10:00:00,223.77,223.95,223.19,223.77,6015.0,222.8122,222.9914,222.2347,222.8122,6015.0
2024-05-14 10:10:00,223.91,224.25,223.86,223.87,3876.0,222.9516,223.2902,222.9018,222.9118,3876.0
2024-05-14 10:20:00,224.09,225.58,224.09,225.52,8161.0,223.1308,224.6145,223.1308,224.5547,8161.0
2024-05-14 10:30:00,225.53,225.71,224.25,224.52,10631.0,224.5647,224.7439,223.2902,223.559,10631.0
2024-05-14 10:40:00,224.21,224.65,224.21,224.35,10294.0,223.2503,223.6885,223.2503,223.3897,10294.0
2024-05-14 10:50:00,224.33,224.92,224.33,224.92,3150.0,223.3698,223.9573,223.3698,223.9573,3150.0
2024-05-14 11:00:00,225.03,225.26,225.02,225.26,2816.0,224.0668,224.2958,224.0569,224.2958,2816.0
2024-05-14 11:10:00,225.3,225.54,225.2,225.4,4073.0,224.3357,224.5746,224.2361,224.4352,4073.0
2024-05-14 11:20:00,225.37,225.89,225.37,225.87,4890.0,224.4054,224.9231,224.4054,224.9032,4890.0
2024-05-14 11:30:00,225.85,225.85,225.25,225.27,6231.0,224.8833,224.8833,224.2859,224.3058,6231.0
2024-05-14 11:40:00,225.36,225.37,225.16,225.35,3678.0,224.3954,224.4054,224.1963,224.3855,3678.0
2024-05-14 11:50:00,225.32,225.59,225.32,225.45,10367.0,224.3556,224.6244,224.3556,224.485,10367.0
2024-05-14 12:00:00,225.46,225.72,225.28,225.72,6136.0,224.495,224.7539,224.3158,224.7539,6136.0
2024-05-14 12:10:00,225.68,225.87,225.62,225.68,9125.0,224.714,224.9032,224.6543,224.714,9125.0
2024-05-14 12:20:00,225.66,225.69,225.35,225.48,1384.0,224.6941,224.724,224.3855,224.5149,1384.0
2024-05-14 12:30:00,225.3,225.48,225.23,225.27,804.0,224.3357,224.5149,224.266,224.3058,804.0
2024-05-14 12:40:00,225.23,225.28,224.96,225.11,5168.0,224.266,224.3158,223.9971,224.1465,5168.0
2024-05-14 12:50:00,225.16,225.39,225.16,225.32,800.0,224.1963,224.4253,224.1963,224.3556,800.0
2024-05-14 13:00:00,225.5,225.5,225.24,225.24,500.0,224.5348,224.5348,224.2759,224.2759,500.0
2024-05-14 13:10:00,225.32,225.33,225.22,225.29,1000.0,224.3556,224.3655,224.256,224.3257,1000.0
2024-05-14 13:20:00,225.26,225.42,225.26,225.42,2900.0,224.2958,224.4552,224.2958,224.4552,2900.0
2024-05-14 13:30:00,225.39,225.49,225.34,225.34,3281.0,224.4253,224.5249,224.3755,224.3755,3281.0
2024-05-14 13:40:00,225.45,225.69,225.45,225.57,4102.0,224.485,224.724,224.485,224.6045,4102.0
2024-05-14 13:50:00,225.58,225.58,225.4,225.4,1456.0,224.6145,224.6145,224.4352,224.4352,1456.0
2024-05-14 14:00:00,225.6,226.04,225.56,225.94,7629.0,224.6344,225.0725,224.5946,224.9729,7629.0
2024-05-14 14:10:00,225.91,226.55,225.9,226.5,12415.0,224.9431,225.5803,224.9331,225.5305,12415.0
2024-05-14 14:20:00,226.52,226.57,226.25,226.32,2615.0,225.5504,225.6002,225.2816,225.3513,2615.0
2024-05-14 14:30:00,226.27,226.52,226.14,226.51,3000.0,225.3015,225.5504,225.1721,225.5405,3000.0
2024-05-14 14:40:00,226.64,226.74,226.52,226.55,4361.0,225.6699,225.7695,225.5504,225.5803,4361.0
2024-05-14 14:50:00,226.54,226.74,226.39,226.74,4579.0,225.5704,225.7695,225.421,225.7695,4579.0
2024-05-14 15:00:00,226.67,226.82,226.53,226.62,10621.0,225.6998,225.8492,225.5604,225.65,10621.0
2024-05-14 15:10:00,226.62,226.81,226.59,226.78,13762.0,225.65,225.8392,225.6201,225.8093,13762.0
2024-05-14 15:20:00,226.75,226.89,226.53,226.72,9138.0,225.7795,225.9189,225.5604,225.7496,9138.0
2024-05-14 15:30:00,226.63,226.76,226.6,226.75,11991.0,225.66,225.7894,225.6301,225.7795,11991.0
2024-05-14 15:40:00,226.77,226.96,226.6,226.61,30261.0,225.7994,225.9886,225.6301,225.6401,30261.0
2024-05-14 15:50:00,226.63,227.32,226.58,227.07,59298.0,225.66,226.347,225.6102,226.0981,59298.0
2024-05-15 09:30:00,229.37,229.76,228.58,229.01,18748.0,228.3882,228.7766,227.6016,228.0298,18748.0
2024-05-15 09:40:00,229.05,229.69,228.74,228.87,14293.0,228.0696,228.7069,227.7609,227.8904,14293.0
2024-05-15 09:50:00,228.68,229.47,228.54,229.47,10324.0,227.7012,228.4878,227.5618,228.4878,10324.0
2024-05-15 10:00:00,229.53,230.12,229.45,229.9,10457.0,228.5476,229.135,228.4679,228.916,10457.0
2024-05-15 10:10:00,229.76,230.15,229.52,230.02,12681.0,228.7766,229.1649,228.5376,229.0355,12681.0
2024-05-15 10:20:00,230.07,230.44,230.06,230.15,8324.0,229.0853,229.4537,229.0753,229.1649,8324.0
2024-05-15 10:30:00,230.14,231.15,230.04,230.89,13502.0,229.155,230.1606,229.0554,229.9017,13502.0
2024-05-15 10:40:00,230.87,231.38,230.87,231.38,11499.0,229.8818,230.3896,229.8818,230.3896,11499.0
2024-05-15 10:50:00,231.33,231.36,231.13,231.35,8543.0,230.3399,230.3697,230.1407,230.3598,8543.0
2024-05-15 11:00:00,231.46,231.85,231.37,231.76,17316.0,230.4693,230.8576,230.3797,230.768,17316.0
2024-05-15 11:10:00,231.72,231.98,231.6,231.79,14181.0,230.7282,230.9871,230.6087,230.7979,14181.0
2024-05-15 11:20:00,231.82,231.85,231.32,231.53,8775.0,230.8278,230.8576,230.3299,230.539,8775.0
2024-05-15 11:30:00,231.63,231.96,231.55,231.77,33852.0,230.6386,230.9672,230.5589,230.778,33852.0
2024-05-15 11:40:00,231.79,231.89,231.72,231.89,22224.0,230.7979,230.8975,230.7282,230.8975,22224.0
2024-05-15 11:50:00,231.91,232.01,231.69,231.69,11894.0,230.9174,231.0169,230.6983,230.6983,11894.0
2024-05-15 12:00:00,231.57,231.88,231.37,231.85,7984.0,230.5788,230.8875,230.3797,230.8576,7984.0
2024-05-15 12:10:00,231.94,232.11,231.89,232.11,8587.0,230.9472,231.1165,230.8975,231.1165,8587.0
2024-05-15 12:20:00,232.09,232.32,232.01,232.29,9214.0,231.0966,231.3256,231.0169,231.2957,9214.0
2024-05-15 12:30:00,232.32,232.42,232.23,232.26,42416.0,231.3256,231.4252,231.236,231.2659,42416.0
2024-05-15 12:40:00,232.3,232.48,232.11,232.42,7956.0,231.3057,231.4849,231.1165,231.4252,7956.0
2024-05-15 12:50:00,232.42,232.79,232.42,232.79,6514.0,231.4252,231.7936,231.4252,231.7936,6514.0
2024-05-15 13:00:00,232.82,232.88,232.74,232.84,8001.0,231.8235,231.8832,231.7438,231.8434,8001.0
2024-05-15 13:10:00,232.77,233.1,232.65,232.65,8773.0,231.7737,232.1023,231.6542,231.6542,8773.0
2024-05-15 13:20:00,232.72,233.03,232.68,233.03,7820.0,231.7239,232.0326,231.6841,232.0326,7820.0
2024-05-15 13:30:00,233.08,233.27,232.99,233.21,6339.0,232.0824,232.2716,231.9928,232.2118,6339.0
2024-05-15 13:40:00,233.18,233.3,233.09,233.25,5530.0,232.1819,232.3014,232.0923,232.2516,5530.0
2024-05-15 13:50:00,233.26,233.55,233.2,233.5,9137.0,232.2616,232.5504,232.2019,232.5006,9137.0
2024-05-15 14:00:00,233.47,233.87,233.44,233.83,20748.0,232.4707,232.869,232.4408,232.8292,20748.0
2024-05-15 14:10:00,233.81,233.85,233.45,233.59,27697.0,232.8092,232.8491,232.4508,232.5902,27697.0
2024-05-15 14:20:00,233.57,233.63,233.36,233.51,22432.0,232.5703,232.63,232.3612,232.5105,22432.0
2024-05-15 14:30:00,233.55,233.65,233.3,233.59,18210.0,232.5504,232.6499,232.3014,232.5902,18210.0
2024-05-15 14:40:00,233.61,233.68,233.25,233.41,22715.0,232.6101,232.6798,232.2516,232.411,22715.0
2024-05-15 14:50:00,233.38,233.61,233.38,233.59,16341.0,232.3811,232.6101,232.3811,232.5902,16341.0
2024-05-15 15:00:00,233.55,233.6,233.4,233.42,18600.0,232.5504,232.6001,232.401,232.4209,18600.0
2024-05-15 15:10:00,233.5,233.53,233.3,233.42,13259.0,232.5006,232.5304,232.3014,232.4209,13259.0
2024-05-15 15:20:00,233.42,233.68,233.4,233.63,18493.0,232.4209,232.6798,232.401,232.63,18493.0
2024-05-15 15:30:00,233.6,233.73,233.5,233.56,27194.0,232.6001,232.7296,232.5006,232.5603,27194.0
2024-05-15 15:40:00,233.55,233.78,233.48,233.52,21430.0,232.5504,232.7794,232.4807,232.5205,21430.0
2024-05-15 15:50:00,233.51,233.98,233.19,233.94,119507.0,232.5105,232.9785,232.1919,232.9387,119507.0
2024-05-16 09:30:00,233.88,234.2,233.24,234.2,10155.0,232.8789,233.1976,232.2417,233.1976,10155.0
2024-05-16 09:40:00,234.25,234.56,233.88,234.54,13967.0,233.2474,233.556,232.8789,233.5361,13967.0
2024-05-16 09:50:00,234.62,234.62,233.9,234.48,4843.0,233.6158,233.6158,232.8989,233.4764,4843.0
2024-05-16 10:00:00,234.43,234.43,233.14,233.78,14447.0,233.4266,233.4266,232.1421,232.7794,14447.0
2024-05-16 10:10:00,233.64,233.87,233.56,233.66,3825.0,232.64,232.869,232.5603,232.6599,3825.0
2024-05-16 10:20:00,233.89,234.13,233.84,234.08,5900.0,232.8889,233.1279,232.8391,233.0781,5900.0
2024-05-16 10:30:00,234.03,234.03,233.67,233.83,6468.0,233.0283,233.0283,232.6698,232.8292,6468.0
2024-05-16 10:40:00,233.78,234.06,233.7,234.04,3072.0,232.7794,233.0582,232.6997,233.0383,3072.0
2024-05-16 10:50:00,234.1,234.4,234.03,234.35,5328.0,233.098,233.3967,233.0283,233.3469,5328.0
2024-05-16 11:00:00,234.46,234.89,234.46,234.89,4200.0,233.4565,233.8846,233.4565,233.8846,4200.0
2024-05-16 11:10:00,234.97,235.02,234.47,234.58,8571.0,233.9643,234.0141,233.4664,233.5759,8571.0
2024-05-16 11:20:00,234.64,234.8,234.45,234.78,6849.0,233.6357,233.795,233.4465,233.7751,6849.0
2024-05-16 11:30:00,234.77,234.96,234.57,234.73,15336.0,233.7651,233.9543,233.566,233.7253,15336.0
2024-05-16 11:40:00,234.71,234.88,234.68,234.84,6790.0,233.7054,233.8747,233.6755,233.8348,6790.0
2024-05-16 11:50:00,234.8,235.08,234.78,234.93,4721.0,233.795,234.0738,233.7751,233.9244,4721.0
2024-05-16 12:00:00,234.96,234.96,234.04,234.34,10757.0,233.9543,233.9543,233.0383,233.337,10757.0
2024-05-16 12:10:00,234.37,234.63,234.19,234.23,7411.0,233.3668,233.6257,233.1876,233.2274,7411.0
2024-05-16 12:20:00,234.14,234.33,233.94,234.2,7600.0,233.1378,233.327,232.9387,233.1976,7600.0
2024-05-16 12:30:00,233.99,234.09,233.86,233.97,4123.0,232.9885,233.088,232.859,232.9686,4123.0
2024-05-16 12:40:00,233.96,234.41,233.94,234.34,8633.0,232.9586,233.4067,232.9387,233.337,8633.0
2024-05-16 12:50:00,234.33,234.52,234.24,234.52,4123.0,233.327,233.5162,233.2374,233.5162,4123.0
2024-05-16 13:00:00,234.49,234.51,234.29,234.51,4016.0,233.4863,233.5062,233.2872,233.5062,4016.0
2024-05-16 13:10:00,234.48,234.69,234.48,234.54,9300.0,233.4764,233.6855,233.4764,233.5361,9300.0
2024-05-16 13:20:00,234.58,234.6,233.11,233.56,18717.0,233.5759,233.5959,232.1122,232.5603,18717.0
2024-05-16 13:30:00,233.74,234.03,233.74,233.87,2895.0,232.7395,233.0283,232.7395,232.869,2895.0
2024-05-16 13:40:00,233.88,233.99,233.48,233.53,5663.0,232.8789,232.9885,232.4807,232.5304,5663.0
2024-05-16 13:50:00,233.52,233.95,233.48,233.88,2900.0,232.5205,232.9486,232.4807,232.8789,2900.0
2024-05-16 14:00:00,233.83,233.93,233.29,233.34,4969.0,232.8292,232.9287,232.2915,232.3413,4969.0
2024-05-16 14:10:00,233.37,233.37,232.75,233.06,14859.0,232.3711,232.3711,231.7538,232.0625,14859.0
2024-05-16 14:20:00,233.03,233.3,232.97,233.02,4192.0,232.0326,232.3014,231.9728,232.0226,4192.0
2024-05-16 14:30:00,233.11,233.26,233.06,233.22,3146.0,232.1122,232.2616,232.0625,232.2218,3146.0
2024-05-16 14:40:00,233.24,233.46,233.23,233.34,19411.0,232.2417,232.4607,232.2317,232.3413,19411.0
2024-05-16 14:50:00,233.27,233.39,233.2,233.39,4886.0,232.2716,232.391,232.2019,232.391,4886.0
2024-05-16 15:00:00,233.4,233.7,233.31,233.52,9685.0,232.401,232.6997,232.3114,232.5205,9685.0
2024-05-16 15:10:00,233.5,233.5,233.16,233.19,5829.0,232.5006,232.5006,232.162,232.1919,5829.0
2024-05-16 15:20:00,233.27,233.41,233.21,233.26,7060.0,232.2716,232.411,232.2118,232.2616,7060.0
2024-05-16 15:30:00,233.2,233.21,232.57,232.72,5629.0,232.2019,232.2118,231.5746,231.7239,5629.0
2024-05-16 15:40:00,232.8,232.8,232.31,232.31,21111.0,231.8036,231.8036,231.3157,231.3157,21111.0
2024-05-16 15:50:00,232.38,232.69,232.11,232.22,64657.0,231.3854,231.694,231.1165,231.226,64657.0
2024-05-17 09:30:00,233.18,233.72,232.57,233.53,7405.0,232.1819,232.7196,231.5746,232.5304,7405.0
2024-05-17 09:40:00,233.55,233.55,232.44,232.44,2850.0,232.5504,232.5504,231.4451,231.4451,2850.0
2024-05-17 09:50:00,232.46,232.46,231.6,232.04,4104.0,231.465,231.465,230.6087,231.0468,4104.0
2024-05-17 10:00:00,232.12,232.44,231.39,231.5,14612.0,231.1265,231.4451,230.3996,230.5091,14612.0
2024-05-17 10:10:00,231.68,231.77,231.41,231.64,8816.0,230.6884,230.778,230.4195,230.6485,8816.0
2024-05-17 10:20:00,232.03,232.53,231.99,232.53,2112.0,231.0369,231.5347,230.997,231.5347,2112.0
2024-05-17 10:30:00,232.68,232.8,232.39,232.39,8644.0,231.6841,231.8036,231.3953,231.3953,8644.0
2024-05-17 10:40:00,232.51,232.75,232.51,232.7,2616.0,231.5148,231.7538,231.5148,231.704,2616.0
2024-05-17 10:50:00,232.64,232.64,232.38,232.4,4150.0,231.6443,231.6443,231.3854,231.4053,4150.0
2024-05-17 11:00:00,232.29,232.29,231.59,232.05,15046.0,231.2957,231.2957,230.5987,231.0568,15046.0
2024-05-17 11:10:00,231.94,232.1,231.86,231.94,3943.0,230.9472,231.1066,230.8676,230.9472,3943.0
2024-05-17 11:20:00,231.92,232.06,231.91,231.95,2421.0,230.9273,231.0667,230.9174,230.9572,2421.0
2024-05-17 11:30:00,231.95,231.95,231.46,231.46,17822.0,230.9572,230.9572,230.4693,230.4693,17822.0
2024-05-17 11:40:00,231.44,231.47,231.1,231.1,15816.0,230.4494,230.4793,230.1108,230.1108,15816.0
2024-05-17 11:50:00,231.14,231.7,231.02,231.68,13755.0,230.1507,230.7083,230.0312,230.6884,13755.0
2024-05-17 12:00:00,231.65,231.73,231.28,231.35,7800.0,230.6585,230.7381,230.2901,230.3598,7800.0
2024-05-17 12:10:00,231.34,231.38,231.14,231.35,2200.0,230.3498,230.3896,230.1507,230.3598,2200.0
2024-05-17 12:20:00,231.39,231.39,231.12,231.29,1637.0,230.3996,230.3996,230.1308,230.3,1637.0
2024-05-17 12:30:00,231.31,231.31,231.1,231.19,3161.0,230.3199,230.3199,230.1108,230.2005,3161.0
2024-05-17 12:40:00,231.1,231.1,230.54,230.79,5757.0,230.1108,230.1108,229.5532,229.8022,5757.0
2024-05-17 12:50:00,230.95,231.02,230.92,231.0,2456.0,229.9615,230.0312,229.9316,230.0113,2456.0
2024-05-17 13:00:00,231.0,231.04,230.88,230.99,5601.0,230.0113,230.0511,229.8918,230.0013,5601.0
2024-05-17 13:10:00,230.96,230.96,230.5,230.5,4755.0,229.9714,229.9714,229.5134,229.5134,4755.0
2024-05-17 13:20:00,230.56,230.63,230.43,230.59,4947.0,229.5732,229.6429,229.4437,229.603,4947.0
2024-05-17 13:30:00,230.62,230.62,230.26,230.49,4158.0,229.6329,229.6329,229.2744,229.5035,4158.0
2024-05-17 13:40:00,230.44,230.53,230.35,230.41,4415.0,229.4537,229.5433,229.3641,229.4238,4415.0
2024-05-17 13:50:00,230.33,230.43,230.19,230.2,6944.0,229.3441,229.4437,229.2047,229.2147,6944.0
2024-05-17 14:00:00,230.22,230.22,229.68,229.77,24215.0,229.2346,229.2346,228.6969,228.7865,24215.0
2024-05-17 14:10:00,229.76,229.76,229.1,229.36,9794.0,228.7766,228.7766,228.1194,228.3783,9794.0
2024-05-17 14:20:00,229.3,229.3,228.63,229.02,10675.0,228.3185,228.3185,227.6514,228.0397,10675.0
2024-05-17 14:30:00,228.99,229.28,228.91,229.21,6939.0,228.0099,228.2986,227.9302,228.2289,6939.0
2024-05-17 14:40:00,229.24,229.4,229.04,229.4,14674.0,228.2588,228.4181,228.0597,228.4181,14674.0
2024-05-17 14:50:00,229.41,230.08,229.36,230.03,12028.0,228.4281,229.0952,228.3783,229.0454,12028.0
2024-05-17 15:00:00,230.07,230.31,230.0,230.29,9352.0,229.0853,229.3242,229.0156,229.3043,9352.0
2024-05-17 15:10:00,230.28,230.51,230.21,230.39,5884.0,229.2944,229.5234,229.2247,229.4039,5884.0
2024-05-17 15:20:00,230.49,230.79,230.38,230.54,10508.0,229.5035,229.8022,229.3939,229.5532,10508.0
2024-05-17 15:30:00,230.49,230.52,230.29,230.37,13252.0,229.5035,229.5333,229.3043,229.384,13252.0
2024-05-17 15:40:00,230.48,230.48,230.13,230.16,12837.0,229.4935,229.4935,229.145,229.1749,12837.0
2024-05-17 15:50:00,230.16,230.45,229.99,230.22,59231.0,229.1749,229.4636,229.0056,229.2346,59231.0
2024-05-20 09:30:00,231.04,233.47,231.04,233.23,17781.0,230.0511,232.4707,230.0511,232.2317,17781.0
2024-05-20 09:40:00,233.36,234.01,232.99,233.41,16757.0,232.3612,233.0084,231.9928,232.411,16757.0
2024-05-20 09:50:00,233.43,234.38,233.43,234.38,6925.0,232.4309,233.3768,232.4309,233.3768,6925.0
2024-05-20 10:00:00,234.34,234.34,233.88,234.22,17198.0,233.337,233.337,232.8789,233.2175,17198.0
2024-05-20 10:10:00,234.22,234.29,233.94,234.17,9890.0,233.2175,233.2872,232.9387,233.1677,9890.0
2024-05-20 10:20:00,234.19,234.26,233.82,234.01,7439.0,233.1876,233.2573,232.8192,233.0084,7439.0
2024-05-20 10:30:00,234.11,234.17,233.85,234.01,10324.0,233.108,233.1677,232.8491,233.0084,10324.0
2024-05-20 10:40:00,234.12,234.58,234.0,234.55,13171.0,233.1179,233.5759,232.9984,233.5461,13171.0
2024-05-20 10:50:00,234.61,234.69,234.12,234.3,23499.0,233.6058,233.6855,233.1179,233.2971,23499.0
2024-05-20 11:00:00,234.24,234.35,233.99,234.21,7750.0,233.2374,233.3469,232.9885,233.2075,7750.0
2024-05-20 11:10:00,234.27,234.44,234.12,234.43,9079.0,233.2673,233.4365,233.1179,233.4266,9079.0
2024-05-20 11:20:00,234.46,234.84,234.25,234.84,17940.0,233.4565,233.8348,233.2474,233.8348,17940.0
2024-05-20 11:30:00,234.84,234.96,234.7,234.79,35433.0,233.8348,233.9543,233.6954,233.785,35433.0
2024-05-20 11:40:00,234.77,234.77,234.19,234.33,7540.0,233.7651,233.7651,233.1876,233.327,7540.0
2024-05-20 11:50:00,234.36,234.4,234.18,234.32,7123.0,233.3569,233.3967,233.1777,233.3171,7123.0
2024-05-20 12:00:00,234.37,234.7,234.37,234.67,10277.0,233.3668,233.6954,233.3668,233.6656,10277.0
2024-05-20 12:10:00,234.65,234.96,234.59,234.96,8400.0,233.6456,233.9543,233.5859,233.9543,8400.0
2024-05-20 12:20:00,235.0,235.12,234.78,234.78,7343.0,233.9942,234.1136,233.7751,233.7751,7343.0
2024-05-20 12:30:00,234.82,235.42,234.8,235.38,8640.0,233.8149,234.4124,233.795,234.3725,8640.0
2024-05-20 12:40:00,235.42,235.6,235.42,235.5,13391.0,234.4124,234.5916,234.4124,234.492,13391.0
2024-05-20 12:50:00,235.5,236.04,235.5,235.98,11492.0,234.492,235.0297,234.492,234.97,11492.0
2024-05-20 13:00:00,235.97,235.99,235.59,235.69,4658.0,234.96,234.9799,234.5816,234.6812,4658.0
2024-05-20 13:10:00,235.61,235.67,235.5,235.53,4270.0,234.6015,234.6613,234.492,234.5219,4270.0
2024-05-20 13:20:00,235.54,235.54,234.69,234.72,9126.0,234.5318,234.5318,233.6855,233.7153,9126.0
2024-05-20 13:30:00,234.72,234.96,234.72,234.81,3900.0,233.7153,233.9543,233.7153,233.805,3900.0
2024-05-20 13:40:00,234.87,234.9,234.7,234.7,4221.0,233.8647,233.8946,233.6954,233.6954,4221.0
2024-05-20 13:50:00,234.67,234.81,234.53,234.71,11849.0,233.6656,233.805,233.5262,233.7054,11849.0
2024-05-20 14:00:00,234.67,234.74,234.05,234.49,17351.0,233.6656,233.7353,233.0482,233.4863,17351.0
2024-05-20 14:10:00,234.52,234.65,234.35,234.48,5045.0,233.5162,233.6456,233.3469,233.4764,5045.0
2024-05-20 14:20:00,234.48,234.65,234.36,234.64,2917.0,233.4764,233.6456,233.3569,233.6357,2917.0
2024-05-20 14:30:00,234.67,234.82,234.58,234.75,5231.0,233.6656,233.8149,233.5759,233.7452,5231.0
2024-05-20 14:40:00,234.78,234.98,234.74,234.77,5668.0,233.7751,233.9742,233.7353,233.7651,5668.0
2024-05-20 14:50:00,234.75,234.82,234.62,234.69,2621.0,233.7452,233.8149,233.6158,233.6855,2621.0
2024-05-20 15:00:00,234.59,234.93,234.54,234.91,8433.0,233.5859,233.9244,233.5361,233.9045,8433.0
2024-05-20 15:10:00,234.93,235.21,234.87,235.12,10590.0,233.9244,234.2033,233.8647,234.1136,10590.0
2024-05-20 15:20:00,235.1,235.42,235.0,235.4,20174.0,234.0937,234.4124,233.9942,234.3924,20174.0
2024-05-20 15:30:00,235.38,235.48,235.02,235.02,19000.0,234.3725,234.4721,234.0141,234.0141,19000.0
2024-05-20 15:40:00,235.07,235.13,234.7,234.73,32327.0,234.0639,234.1236,233.6954,233.7253,32327.0
2024-05-20 15:50:00,234.69,235.08,234.53,235.05,63768.0,233.6855,234.0738,233.5262,234.0439,63768.0
2024-05-21 09:30:00,232.5,233.5,232.49,232.93,18387.0,231.5049,232.5006,231.4949,231.933,18387.0
2024-05-21 09:40:00,232.81,233.28,232.01,232.27,10128.0,231.8135,232.2815,231.0169,231.2758,10128.0
2024-05-21 09:50:00,232.39,232.79,232.01,232.08,8251.0,231.3953,231.7936,231.0169,231.0866,8251.0
2024-05-21 10:00:00,232.11,232.49,232.1,232.39,8039.0,231.1165,231.4949,231.1066,231.3953,8039.0
2024-05-21 10:10:00,232.35,232.87,232.08,232.69,7245.0,231.3555,231.8733,231.0866,231.694,7245.0
2024-05-21 10:20:00,232.72,233.45,232.65,233.44,4471.0,231.7239,232.4508,231.6542,232.4408,4471.0
2024-05-21 10:30:00,233.46,234.25,233.39,233.79,3400.0,232.4607,233.2474,232.391,232.7893,3400.0
2024-05-21 10:40:00,233.87,233.99,233.7,233.95,2900.0,232.869,232.9885,232.6997,232.9486,2900.0
2024-05-21 10:50:00,234.03,234.41,234.01,234.41,6314.0,233.0283,233.4067,233.0084,233.4067,6314.0
2024-05-21 11:00:00,234.36,234.51,234.2,234.24,7723.0,233.3569,233.5062,233.1976,233.2374,7723.0
2024-05-21 11:10:00,234.25,234.28,234.06,234.28,4300.0,233.2474,233.2772,233.0582,233.2772,4300.0
2024-05-21 11:20:00,234.39,234.59,234.37,234.39,3900.0,233.3868,233.5859,233.3668,233.3868,3900.0
2024-05-21 11:30:00,234.4,234.43,234.03,234.2,3000.0,233.3967,233.4266,233.0283,233.1976,3000.0
2024-05-21 11:40:00,234.25,234.25,233.87,233.92,9906.0,233.2474,233.2474,232.869,232.9188,9906.0
2024-05-21 11:50:00,233.92,234.06,233.68,233.97,3653.0,232.9188,233.0582,232.6798,232.9686,3653.0
2024-05-21 12:00:00,233.94,234.19,233.89,234.16,3813.0,232.9387,233.1876,232.8889,233.1577,3813.0
2024-05-21 12:10:00,234.21,234.83,234.21,234.74,8341.0,233.2075,233.8249,233.2075,233.7353,8341.0
2024-05-21 12:20:00,234.72,234.72,234.51,234.72,2592.0,233.7153,233.7153,233.5062,233.7153,2592.0
2024-05-21 12:30:00,234.74,234.79,234.52,234.58,2600.0,233.7353,233.785,233.5162,233.5759,2600.0
2024-05-21 12:40:00,234.53,234.61,234.41,234.53,5519.0,233.5262,233.6058,233.4067,233.5262,5519.0
2024-05-21 12:50:00,234.52,234.54,234.13,234.27,2729.0,233.5162,233.5361,233.1279,233.2673,2729.0
2024-05-21 13:00:00,234.29,234.54,234.13,234.54,5576.0,233.2872,233.5361,233.1279,233.5361,5576.0
2024-05-21 13:10:00,234.47,234.47,234.28,234.39,5349.0,233.4664,233.4664,233.2772,233.3868,5349.0
2024-05-21 13:20:00,234.32,234.54,234.23,234.54,5220.0,233.3171,233.5361,233.2274,233.5361,5220.0
2024-05-21 13:30:00,234.5,234.55,234.34,234.54,3412.0,233.4963,233.5461,233.337,233.5361,3412.0
2024-05-21 13:40:00,234.5,234.51,234.35,234.37,2963.0,233.4963,233.5062,233.3469,233.3668,2963.0
2024-05-21 13:50:00,234.37,234.55,234.34,234.55,5952.0,233.3668,233.5461,233.337,233.5461,5952.0
2024-05-21 14:00:00,234.59,234.64,234.52,234.54,5100.0,233.5859,233.6357,233.5162,233.5361,5100.0
2024-05-21 14:10:00,234.53,234.58,234.28,234.3,4326.0,233.5262,233.5759,233.2772,233.2971,4326.0
2024-05-21 14:20:00,234.32,234.4,234.05,234.11,4510.0,233.3171,233.3967,233.0482,233.108,4510.0
2024-05-21 14:30:00,234.17,234.28,234.07,234.17,2000.0,233.1677,233.2772,233.0681,233.1677,2000.0
2024-05-21 14:40:00,234.17,234.28,234.11,234.21,2800.0,233.1677,233.2772,233.108,233.2075,2800.0
2024-05-21 14:50:00,234.16,234.33,234.15,234.29,2366.0,233.1577,233.327,233.1478,233.2872,2366.0
2024-05-21 15:00:00,234.38,234.46,234.3,234.43,5452.0,233.3768,233.4565,233.2971,233.4266,5452.0
2024-05-21 15:10:00,234.5,234.77,234.47,234.64,27132.0,233.4963,233.7651,233.4664,233.6357,27132.0
2024-05-21 15:20:00,234.61,234.63,234.32,234.41,9188.0,233.6058,233.6257,233.3171,233.4067,9188.0
2024-05-21 15:30:00,234.38,234.72,234.38,234.63,20581.0,233.3768,233.7153,233.3768,233.6257,20581.0
2024-05-21 15:40:00,234.6,234.67,234.5,234.56,11654.0,233.5959,233.6656,233.4963,233.556,11654.0
2024-05-21 15:50:00,234.56,234.92,234.44,234.63,58242.0,233.556,233.9145,233.4365,233.6257,58242.0
2024-05-22 09:30:00,236.8,237.15,235.82,236.14,7780.0,235.7864,236.1349,234.8106,235.1293,7780.0
2024-05-22 09:40:00,236.16,236.67,235.37,236.52,13386.0,235.1492,235.657,234.3626,235.5076,13386.0
2024-05-22 09:50:00,236.54,236.84,236.42,236.64,4138.0,235.5276,235.8263,235.4081,235.6271,4138.0
2024-05-22 10:00:00,236.74,236.91,235.86,236.02,13930.0,235.7267,235.896,234.8505,235.0098,13930.0
2024-05-22 10:10:00,236.03,236.15,235.66,235.87,11924.0,235.0197,235.1392,234.6513,234.8604,11924.0
2024-05-22 10:20:00,235.99,236.19,235.68,236.16,9844.0,234.9799,235.1791,234.6712,235.1492,9844.0
2024-05-22 10:30:00,236.01,236.25,235.88,236.25,3750.0,234.9998,235.2388,234.8704,235.2388,3750.0
2024-05-22 10:40:00,236.3,236.5,236.18,236.34,5381.0,235.2886,235.4877,235.1691,235.3284,5381.0
2024-05-22 10:50:00,236.27,236.64,236.21,236.57,9964.0,235.2587,235.6271,235.199,235.5574,9964.0
2024-05-22 11:00:00,236.58,237.09,236.52,236.72,14104.0,235.5674,236.0752,235.5076,235.7068,14104.0
2024-05-22 11:10:00,236.76,236.88,236.68,236.71,5558.0,235.7466,235.8661,235.667,235.6968,5558.0
2024-05-22 11:20:00,236.74,236.79,236.59,236.79,8362.0,235.7267,235.7765,235.5773,235.7765,8362.0
2024-05-22 11:30:00,236.82,236.87,236.75,236.87,5053.0,235.8064,235.8561,235.7367,235.8561,5053.0
2024-05-22 11:40:00,236.89,236.89,236.75,236.83,4781.0,235.8761,235.8761,235.7367,235.8163,4781.0
2024-05-22 11:50:00,236.72,236.96,236.31,236.91,13027.0,235.7068,235.9458,235.2985,235.896,13027.0
2024-05-22 12:00:00,236.86,237.01,236.74,237.01,3173.0,235.8462,235.9955,235.7267,235.9955,3173.0
2024-05-22 12:10:00,237.03,237.07,236.9,237.07,16790.0,236.0155,236.0553,235.886,236.0553,16790.0
2024-05-22 12:20:00,237.03,237.12,236.76,236.77,8237.0,236.0155,236.1051,235.7466,235.7566,8237.0
2024-05-22 12:30:00,236.87,236.88,236.67,236.83,5946.0,235.8561,235.8661,235.657,235.8163,5946.0
2024-05-22 12:40:00,236.84,236.9,236.44,236.55,5460.0,235.8263,235.886,235.428,235.5375,5460.0
2024-05-22 12:50:00,236.52,236.77,236.42,236.77,4877.0,235.5076,235.7566,235.4081,235.7566,4877.0
2024-05-22 13:00:00,236.73,236.89,236.73,236.79,8595.0,235.7167,235.8761,235.7167,235.7765,8595.0
2024-05-22 13:10:00,236.82,237.01,236.78,236.87,5952.0,235.8064,235.9955,235.7665,235.8561,5952.0
2024-05-22 13:20:00,236.84,236.91,236.74,236.79,6989.0,235.8263,235.896,235.7267,235.7765,6989.0
2024-05-22 13:30:00,236.77,236.77,235.83,236.09,11744.0,235.7566,235.7566,234.8206,235.0795,11744.0
2024-05-22 13:40:00,236.08,236.11,235.29,235.53,23616.0,235.0695,235.0994,234.2829,234.5219,23616.0
2024-05-22 13:50:00,235.71,235.71,235.12,235.57,23188.0,234.7011,234.7011,234.1136,234.5617,23188.0
2024-05-22 14:00:00,235.48,235.48,234.38,235.29,53088.0,234.4721,234.4721,233.3768,234.2829,53088.0
2024-05-22 14:10:00,235.21,235.49,234.82,235.01,20585.0,234.2033,234.4821,233.8149,234.0041,20585.0
2024-05-22 14:20:00,235.0,235.0,233.99,233.99,41995.0,233.9942,233.9942,232.9885,232.9885,41995.0
2024-05-22 14:30:00,234.05,234.5,234.04,234.32,14756.0,233.0482,233.4963,233.0383,233.3171,14756.0
2024-05-22 14:40:00,234.32,234.94,234.07,234.93,16056.0,233.3171,233.9344,233.0681,233.9244,16056.0
2024-05-22 14:50:00,234.91,234.96,234.6,234.93,13860.0,233.9045,233.9543,233.5959,233.9244,13860.0
2024-05-22 15:00:00,234.93,235.17,234.83,235.09,22826.0,233.9244,234.1634,233.8249,234.0838,22826.0
2024-05-22 15:10:00,235.12,235.18,234.3,234.34,15767.0,234.1136,234.1734,233.2971,233.337,15767.0
2024-05-22 15:20:00,234.52,235.28,234.52,235.22,3800.0,233.5162,234.273,233.5162,234.2132,3800.0
2024-05-22 15:30:00,235.34,236.05,235.34,235.56,11132.0,234.3327,235.0397,234.3327,234.5518,11132.0
2024-05-22 15:40:00,235.65,235.83,235.47,235.66,12058.0,234.6414,234.8206,234.4621,234.6513,12058.0
2024-05-22 15:50:00,235.69,236.61,235.2,236.57,48557.0,234.6812,235.5973,234.1933,235.5574,48557.0
2024-05-23 09:30:00,244.02,244.35,242.78,244.05,55147.0,242.9755,243.3041,241.7408,243.0054,55147.0
2024-05-23 09:40:00,244.22,244.55,243.03,243.81,36245.0,243.1747,243.5033,241.9898,242.7664,36245.0
2024-05-23 09:50:00,243.9,243.98,241.52,241.75,37570.0,242.8561,242.9357,240.4862,240.7153,37570.0
2024-05-23 10:00:00,241.77,242.82,241.66,242.78,43268.0,240.7352,241.7807,240.6256,241.7408,43268.0
2024-05-23 10:10:00,242.86,243.65,242.86,243.4,28205.0,241.8205,242.6071,241.8205,242.3582,28205.0
2024-05-23 10:20:00,243.43,243.45,242.62,243.39,19517.0,242.3881,242.408,241.5815,242.3482,19517.0
2024-05-23 10:30:00,243.33,243.72,243.0,243.06,20063.0,242.2885,242.6768,241.9599,242.0197,20063.0
2024-05-23 10:40:00,243.03,243.09,241.75,241.82,17859.0,241.9898,242.0495,240.7153,240.785,17859.0
2024-05-23 10:50:00,241.79,241.79,240.01,240.12,15729.0,240.7551,240.7551,238.9827,239.0922,15729.0
2024-05-23 11:00:00,240.18,241.94,240.11,241.93,18591.0,239.152,240.9044,239.0823,240.8945,18591.0
2024-05-23 11:10:00,242.03,242.23,241.81,241.96,8116.0,240.9941,241.1932,240.775,240.9244,8116.0
2024-05-23 11:20:00,242.0,242.71,242.0,242.62,5766.0,240.9642,241.6711,240.9642,241.5815,5766.0
2024-05-23 11:30:00,242.64,243.19,242.61,243.05,8482.0,241.6014,242.1491,241.5716,242.0097,8482.0
2024-05-23 11:40:00,243.12,243.23,242.9,243.23,35485.0,242.0794,242.1889,241.8603,242.1889,35485.0
2024-05-23 11:50:00,243.23,243.5,243.14,243.18,15222.0,242.1889,242.4578,242.0993,242.1391,15222.0
2024-05-23 12:00:00,243.19,243.66,242.91,243.09,17773.0,242.1491,242.6171,241.8703,242.0495,17773.0
2024-05-23 12:10:00,243.08,243.34,242.61,243.34,7300.0,242.0396,242.2985,241.5716,242.2985,7300.0
2024-05-23 12:20:00,243.43,243.84,243.29,243.84,27519.0,242.3881,242.7963,242.2487,242.7963,27519.0
2024-05-23 12:30:00,243.84,243.96,243.62,243.62,9170.0,242.7963,242.9158,242.5773,242.5773,9170.0
2024-05-23 12:40:00,243.62,243.74,242.9,243.06,10312.0,242.5773,242.6967,241.8603,242.0197,10312.0
2024-05-23 12:50:00,243.04,243.14,242.72,242.72,7490.0,241.9997,242.0993,241.6811,241.6811,7490.0
2024-05-23 13:00:00,242.79,242.86,242.32,242.53,15823.0,241.7508,241.8205,241.2828,241.4919,15823.0
2024-05-23 13:10:00,242.39,242.81,242.36,242.39,8142.0,241.3525,241.7707,241.3226,241.3525,8142.0
2024-05-23 13:20:00,242.39,242.97,242.22,242.97,7362.0,241.3525,241.93,241.1832,241.93,7362.0
2024-05-23 13:30:00,242.94,242.94,241.69,241.69,10847.0,241.9002,241.9002,240.6555,240.6555,10847.0
2024-05-23 13:40:00,241.64,242.23,241.36,241.51,14363.0,240.6057,241.1932,240.3269,240.4763,14363.0
2024-05-23 13:50:00,241.56,241.6,240.3,240.38,20779.0,240.5261,240.5659,239.2715,239.3511,20779.0
2024-05-23 14:00:00,240.4,240.48,239.38,240.08,29070.0,239.371,239.4507,238.3554,239.0524,29070.0
2024-05-23 14:10:00,240.04,240.17,239.39,239.48,16210.0,239.0126,239.142,238.3654,238.455,16210.0
2024-05-23 14:20:00,239.6,239.86,238.88,239.3,18303.0,238.5745,238.8333,237.8575,238.2757,18303.0
2024-05-23 14:30:00,239.1,239.57,238.53,239.57,9450.0,238.0766,238.5446,237.509,238.5446,9450.0
2024-05-23 14:40:00,239.54,239.62,238.53,238.78,9903.0,238.5147,238.5944,237.509,237.758,9903.0
2024-05-23 14:50:00,238.81,238.81,238.29,238.5,19145.0,237.7878,237.7878,237.2701,237.4792,19145.0
2024-05-23 15:00:00,238.58,239.15,238.08,238.45,18605.0,237.5588,238.1264,237.061,237.4294,18605.0
2024-05-23 15:10:00,238.3,238.53,237.84,238.4,17992.0,237.28,237.509,236.822,237.3796,17992.0
2024-05-23 15:20:00,238.6,238.75,238.29,238.53,9157.0,237.5787,237.7281,237.2701,237.509,9157.0
2024-05-23 15:30:00,238.75,239.63,238.58,239.62,10731.0,237.7281,238.6043,237.5588,238.5944,10731.0
2024-05-23 15:40:00,239.63,239.95,239.43,239.7,15462.0,238.6043,238.923,238.4052,238.674,15462.0
2024-05-23 15:50:00,239.8,240.37,239.56,239.88,49736.0,238.7736,239.3412,238.5346,238.8533,49736.0
2024-05-24 09:30:00,241.54,241.86,240.4,240.64,13414.0,240.5062,240.8248,239.371,239.61,13414.0
2024-05-24 09:40:00,240.7,242.09,240.7,241.72,9916.0,239.6698,241.0538,239.6698,240.6854,9916.0
2024-05-24 09:50:00,241.78,241.8,241.31,241.67,6070.0,240.7451,240.765,240.2771,240.6356,6070.0
2024-05-24 10:00:00,242.0,242.62,241.94,242.24,7257.0,240.9642,241.5815,240.9044,241.2032,7257.0
2024-05-24 10:10:00,242.22,243.05,242.13,242.92,5711.0,241.1832,242.0097,241.0936,241.8803,5711.0
2024-05-24 10:20:00,243.02,243.37,242.76,243.23,3012.0,241.9798,242.3283,241.7209,242.1889,3012.0
2024-05-24 10:30:00,243.29,243.43,242.97,243.04,9463.0,242.2487,242.3881,241.93,241.9997,9463.0
2024-05-24 10:40:00,243.02,243.69,243.01,243.69,8416.0,241.9798,242.647,241.9699,242.647,8416.0
2024-05-24 10:50:00,243.69,243.98,243.43,243.98,6570.0,242.647,242.9357,242.3881,242.9357,6570.0
2024-05-24 11:00:00,243.95,244.3,243.85,244.09,8350.0,242.9058,243.2543,242.8063,243.0452,8350.0
2024-05-24 11:10:00,244.06,244.37,244.06,244.37,4096.0,243.0154,243.324,243.0154,243.324,4096.0
2024-05-24 11:20:00,244.33,244.33,243.91,243.91,4065.0,243.2842,243.2842,242.866,242.866,4065.0
2024-05-24 11:30:00,244.03,244.34,243.96,243.96,5733.0,242.9855,243.2942,242.9158,242.9158,5733.0
2024-05-24 11:40:00,243.85,244.09,243.83,243.83,2400.0,242.8063,243.0452,242.7864,242.7864,2400.0
2024-05-24 11:50:00,243.59,243.75,243.34,243.68,3611.0,242.5474,242.7067,242.2985,242.637,3611.0
2024-05-24 12:00:00,243.69,243.77,243.55,243.69,2222.0,242.647,242.7266,242.5076,242.647,2222.0
2024-05-24 12:10:00,243.66,244.05,243.64,244.05,2886.0,242.6171,243.0054,242.5972,243.0054,2886.0
2024-05-24 12:20:00,244.01,244.1,243.91,243.91,1700.0,242.9656,243.0552,242.866,242.866,1700.0
2024-05-24 12:30:00,243.86,244.04,243.8,243.84,3048.0,242.8162,242.9955,242.7565,242.7963,3048.0
2024-05-24 12:40:00,243.63,243.81,243.62,243.78,2428.0,242.5872,242.7664,242.5773,242.7366,2428.0
2024-05-24 12:50:00,243.84,243.97,243.4,243.42,1400.0,242.7963,242.9258,242.3582,242.3781,1400.0
2024-05-24 13:00:00,243.43,243.66,243.01,243.08,3779.0,242.3881,242.6171,241.9699,242.0396,3779.0
2024-05-24 13:10:00,242.89,243.34,242.89,243.17,1600.0,241.8504,242.2985,241.8504,242.1292,1600.0
2024-05-24 13:20:00,243.31,243.64,243.18,243.51,7837.0,242.2686,242.5972,242.1391,242.4677,7837.0
2024-05-24 13:30:00,243.47,243.61,243.27,243.61,10229.0,242.4279,242.5673,242.2288,242.5673,10229.0
2024-05-24 13:40:00,243.55,243.61,243.47,243.56,5349.0,242.5076,242.5673,242.4279,242.5175,5349.0
2024-05-24 13:50:00,243.73,244.13,243.73,244.02,6300.0,242.6868,243.0851,242.6868,242.9755,6300.0
2024-05-24 14:00:00,243.99,244.36,243.97,244.36,3953.0,242.9457,243.3141,242.9258,243.3141,3953.0
2024-05-24 14:10:00,244.33,244.43,244.12,244.36,5368.0,243.2842,243.3838,243.0751,243.3141,5368.0
2024-05-24 14:20:00,244.27,244.27,243.83,244.0,3599.0,243.2245,243.2245,242.7864,242.9556,3599.0
2024-05-24 14:30:00,244.02,244.02,243.56,243.78,2018.0,242.9755,242.9755,242.5175,242.7366,2018.0
2024-05-24 14:40:00,243.87,243.87,243.6,243.7,5100.0,242.8262,242.8262,242.5573,242.6569,5100.0
2024-05-24 14:50:00,243.67,243.77,243.5,243.58,9038.0,242.627,242.7266,242.4578,242.5374,9038.0
2024-05-24 15:00:00,243.47,243.56,242.97,243.31,8074.0,242.4279,242.5175,241.93,242.2686,8074.0
2024-05-24 15:10:00,243.41,243.69,243.37,243.69,7917.0,242.3682,242.647,242.3283,242.647,7917.0
2024-05-24 15:20:00,243.67,243.87,243.59,243.75,5163.0,242.627,242.8262,242.5474,242.7067,5163.0
2024-05-24 15:30:00,243.72,244.06,243.63,244.01,11097.0,242.6768,243.0154,242.5872,242.9656,11097.0
2024-05-24 15:40:00,243.99,243.99,243.74,243.82,7343.0,242.9457,242.9457,242.6967,242.7764,7343.0
2024-05-24 15:50:00,243.87,244.31,243.78,244.25,42521.0,242.8262,243.2643,242.7366,243.2046,42521.0
2024-05-28 09:30:00,247.69,248.18,246.57,247.16,18320.0,246.6298,247.1177,245.5146,246.1021,18320.0
2024-05-28 09:40:00,247.32,247.66,245.46,246.34,26797.0,246.2614,246.6,244.4094,245.2856,26797.0
2024-05-28 09:50:00,246.56,247.29,246.34,247.06,12207.0,245.5047,246.2315,245.2856,246.0025,12207.0
2024-05-28 10:00:00,246.99,247.66,246.51,247.66,8935.0,245.9328,246.6,245.4549,246.6,8935.0
2024-05-28 10:10:00,247.58,247.84,247.09,247.36,5238.0,246.5203,246.7792,246.0324,246.3012,5238.0
2024-05-28 10:20:00,247.31,247.63,247.04,247.47,6350.0,246.2515,246.5701,245.9826,246.4108,6350.0
2024-05-28 10:30:00,247.45,247.78,247.34,247.48,5752.0,246.3909,246.7194,246.2813,246.4207,5752.0
2024-05-28 10:40:00,247.76,248.83,247.53,248.71,6402.0,246.6995,247.765,246.4705,247.6455,6402.0
2024-05-28 10:50:00,248.94,249.21,248.71,249.0,6551.0,247.8745,248.1433,247.6455,247.9342,6551.0
2024-05-28 11:00:00,248.96,248.96,248.2,248.25,5090.0,247.8944,247.8944,247.1377,247.1874,5090.0
2024-05-28 11:10:00,248.24,248.85,248.07,248.75,6830.0,247.1775,247.7849,247.0082,247.6853,6830.0
2024-05-28 11:20:00,248.78,248.9,248.66,248.9,4646.0,247.7152,247.8347,247.5957,247.8347,4646.0
2024-05-28 11:30:00,249.0,249.07,248.88,248.9,3593.0,247.9342,248.0039,247.8147,247.8347,3593.0
2024-05-28 11:40:00,248.94,249.12,248.85,249.11,3207.0,247.8745,248.0537,247.7849,248.0438,3207.0
2024-05-28 11:50:00,249.01,249.16,248.97,249.09,4354.0,247.9442,248.0935,247.9044,248.0238,4354.0
2024-05-28 12:00:00,249.21,249.39,249.08,249.16,2655.0,248.1433,248.3226,248.0139,248.0935,2655.0
2024-05-28 12:10:00,249.17,249.56,248.88,249.0,5899.0,248.1035,248.4918,247.8147,247.9342,5899.0
2024-05-28 12:20:00,248.95,249.13,248.91,249.0,6045.0,247.8844,248.0637,247.8446,247.9342,6045.0
2024-05-28 12:30:00,249.04,249.69,249.04,249.65,9887.0,247.9741,248.6213,247.9741,248.5814,9887.0
2024-05-28 12:40:00,249.6,250.13,249.54,249.78,6829.0,248.5317,249.0594,248.4719,248.7109,6829.0
2024-05-28 12:50:00,249.85,250.24,249.85,250.03,10942.0,248.7806,249.1689,248.7806,248.9598,10942.0
2024-05-28 13:00:00,250.08,250.28,249.7,250.0,11874.0,249.0096,249.2087,248.6312,248.9299,11874.0
2024-05-28 13:10:00,250.06,250.23,249.86,250.13,3921.0,248.9897,249.159,248.7905,249.0594,3921.0
2024-05-28 13:20:00,249.99,250.36,249.79,250.35,5871.0,248.92,249.2884,248.7208,249.2784,5871.0
2024-05-28 13:30:00,250.39,250.75,250.22,250.7,4523.0,249.3183,249.6767,249.149,249.627,4523.0
2024-05-28 13:40:00,250.8,250.84,250.15,250.15,9782.0,249.7265,249.7664,249.0793,249.0793,9782.0
2024-05-28 13:50:00,250.08,250.17,249.39,249.49,12886.0,249.0096,249.0992,248.3226,248.4221,12886.0
2024-05-28 14:00:00,249.32,249.77,249.14,249.71,6676.0,248.2529,248.7009,248.0736,248.6412,6676.0
2024-05-28 14:10:00,249.7,249.9,249.22,249.4,5000.0,248.6312,248.8304,248.1533,248.3325,5000.0
2024-05-28 14:20:00,249.37,249.42,248.85,248.85,6265.0,248.3026,248.3524,247.7849,247.7849,6265.0
2024-05-28 14:30:00,248.82,248.84,247.39,247.73,29885.0,247.755,247.7749,246.3311,246.6697,29885.0
2024-05-28 14:40:00,247.68,247.93,247.16,247.41,19522.0,246.6199,246.8688,246.1021,246.351,19522.0
2024-05-28 14:50:00,247.26,248.41,247.21,248.41,5940.0,246.2017,247.3468,246.1519,247.3468,5940.0
2024-05-28 15:00:00,248.38,248.71,248.32,248.71,7351.0,247.3169,247.6455,247.2571,247.6455,7351.0
2024-05-28 15:10:00,248.76,248.76,248.18,248.69,6009.0,247.6953,247.6953,247.1177,247.6256,6009.0
2024-05-28 15:20:00,248.59,249.24,248.51,248.72,13715.0,247.526,248.1732,247.4463,247.6554,13715.0
2024-05-28 15:30:00,248.77,249.41,248.75,249.17,16497.0,247.7052,248.3425,247.6853,248.1035,16497.0
2024-05-28 15:40:00,249.15,249.17,248.25,248.29,12214.0,248.0836,248.1035,247.1874,247.2273,12214.0
2024-05-28 15:50:00,248.42,249.94,248.42,249.79,39220.0,247.3567,248.8702,247.3567,248.7208,39220.0
2024-05-29 09:30:00,245.83,246.37,244.54,244.91,22707.0,244.7778,245.3155,243.4933,243.8617,22707.0
2024-05-29 09:40:00,244.79,245.0,244.11,244.4,15542.0,243.7422,243.9513,243.0652,243.3539,15542.0
2024-05-29 09:50:00,244.58,245.98,244.58,245.38,21162.0,243.5331,244.9272,243.5331,244.3297,21162.0
2024-05-29 10:00:00,245.39,245.55,244.8,244.97,15877.0,244.3397,244.499,243.7522,243.9215,15877.0
2024-05-29 10:10:00,244.97,246.08,244.97,245.64,14703.0,243.9215,245.0267,243.9215,244.5886,14703.0
2024-05-29 10:20:00,245.6,246.18,245.09,245.83,18196.0,244.5488,245.1263,244.041,244.7778,18196.0
2024-05-29 10:30:00,245.94,246.74,245.94,246.43,13257.0,244.8873,245.6839,244.8873,245.3752,13257.0
2024-05-29 10:40:00,246.42,246.56,246.05,246.41,16577.0,245.3653,245.5047,244.9969,245.3553,16577.0
2024-05-29 10:50:00,246.44,246.79,246.06,246.37,13128.0,245.3852,245.7337,245.0068,245.3155,13128.0
2024-05-29 11:00:00,246.36,246.44,245.48,245.53,17739.0,245.3055,245.3852,244.4293,244.4791,17739.0
2024-05-29 11:10:00,245.52,245.94,245.41,245.72,22574.0,244.4691,244.8873,244.3596,244.6683,22574.0
2024-05-29 11:20:00,245.75,246.2,245.75,246.04,6026.0,244.6981,245.1462,244.6981,244.9869,6026.0
2024-05-29 11:30:00,246.0,246.11,245.56,245.98,9454.0,244.9471,245.0566,244.509,244.9272,9454.0
2024-05-29 11:40:00,245.91,245.91,245.64,245.79,5785.0,244.8575,244.8575,244.5886,244.738,5785.0
2024-05-29 11:50:00,245.78,246.2,245.78,246.04,5799.0,244.728,245.1462,244.728,244.9869,5799.0
2024-05-29 12:00:00,245.99,246.22,245.85,245.99,11979.0,244.9371,245.1661,244.7977,244.9371,11979.0
2024-05-29 12:10:00,245.94,245.94,245.53,245.82,5653.0,244.8873,244.8873,244.4791,244.7678,5653.0
2024-05-29 12:20:00,245.78,246.18,245.78,246.14,2777.0,244.728,245.1263,244.728,245.0865,2777.0
2024-05-29 12:30:00,246.07,246.55,246.04,246.46,6882.0,245.0168,245.4947,244.9869,245.4051,6882.0
2024-05-29 12:40:00,246.47,246.47,246.18,246.41,6454.0,245.4151,245.4151,245.1263,245.3553,6454.0
2024-05-29 12:50:00,246.45,246.84,246.45,246.71,3941.0,245.3951,245.7835,245.3951,245.654,3941.0
2024-05-29 13:00:00,246.63,246.75,246.14,246.43,10547.0,245.5744,245.6939,245.0865,245.3752,10547.0
2024-05-29 13:10:00,246.46,246.61,246.08,246.08,4798.0,245.4051,245.5545,245.0267,245.0267,4798.0
2024-05-29 13:20:00,246.12,246.29,245.98,246.29,3200.0,245.0666,245.2358,244.9272,245.2358,3200.0
2024-05-29 13:30:00,246.31,246.31,245.72,245.92,5138.0,245.2557,245.2557,244.6683,244.8674,5138.0
2024-05-29 13:40:00,245.96,246.14,245.73,246.12,7923.0,244.9072,245.0865,244.6782,245.0666,7923.0
2024-05-29 13:50:00,246.16,246.72,246.16,246.46,5946.0,245.1064,245.664,245.1064,245.4051,5946.0
2024-05-29 14:00:00,246.54,246.74,246.46,246.74,2513.0,245.4848,245.6839,245.4051,245.6839,2513.0
2024-05-29 14:10:00,246.85,246.93,246.75,246.75,1938.0,245.7934,245.8731,245.6939,245.6939,1938.0
2024-05-29 14:20:00,246.77,246.8,246.3,246.3,5823.0,245.7138,245.7436,245.2458,245.2458,5823.0
2024-05-29 14:30:00,246.29,246.41,246.12,246.22,3194.0,245.2358,245.3553,245.0666,245.1661,3194.0
2024-05-29 14:40:00,246.41,246.49,246.06,246.2,3036.0,245.3553,245.435,245.0068,245.1462,3036.0
2024-05-29 14:50:00,246.2,246.37,246.05,246.2,9038.0,245.1462,245.3155,244.9969,245.1462,9038.0
2024-05-29 15:00:00,246.23,246.46,246.12,246.16,11750.0,245.1761,245.4051,245.0666,245.1064,11750.0
2024-05-29 15:10:00,246.32,246.49,246.15,246.36,19980.0,245.2657,245.435,245.0964,245.3055,19980.0
2024-05-29 15:20:00,246.35,246.91,246.35,246.67,9197.0,245.2956,245.8532,245.2956,245.6142,9197.0
2024-05-29 15:30:00,246.65,246.8,246.46,246.72,6309.0,245.5943,245.7436,245.4051,245.664,6309.0
2024-05-29 15:40:00,246.68,246.75,246.21,246.24,8092.0,245.6242,245.6939,245.1562,245.186,8092.0
2024-05-29 15:50:00,246.28,246.39,245.35,245.73,36662.0,245.2259,245.3354,244.2998,244.6782,36662.0
2024-05-30 09:30:00,245.07,245.97,244.5,245.48,13250.0,244.021,244.9172,243.4535,244.4293,13250.0
2024-05-30 09:40:00,245.44,245.88,245.13,245.69,4600.0,244.3895,244.8276,244.0808,244.6384,4600.0
2024-05-30 09:50:00,245.69,245.75,245.36,245.53,6826.0,244.6384,244.6981,244.3098,244.4791,6826.0
2024-05-30 10:00:00,245.48,245.63,244.79,245.19,14064.0,244.4293,244.5787,243.7422,244.1405,14064.0
2024-05-30 10:10:00,245.03,245.2,244.29,245.14,8210.0,243.9812,244.1505,243.2444,244.0907,8210.0
2024-05-30 10:20:00,245.11,245.54,244.94,244.94,10133.0,244.0609,244.489,243.8916,243.8916,10133.0
2024-05-30 10:30:00,244.79,244.96,243.19,243.37,20948.0,243.7422,243.9115,242.1491,242.3283,20948.0
2024-05-30 10:40:00,243.17,243.88,243.0,243.63,22845.0,242.1292,242.8361,241.9599,242.5872,22845.0
2024-05-30 10:50:00,243.91,243.96,243.54,243.59,5115.0,242.866,242.9158,242.4976,242.5474,5115.0
2024-05-30 11:00:00,243.63,243.63,242.56,243.06,19728.0,242.5872,242.5872,241.5218,242.0197,19728.0
2024-05-30 11:10:00,243.03,243.16,242.79,243.14,8523.0,241.9898,242.1192,241.7508,242.0993,8523.0
2024-05-30 11:20:00,243.05,243.46,242.88,243.45,9400.0,242.0097,242.4179,241.8404,242.408,9400.0
2024-05-30 11:30:00,243.41,243.94,243.41,243.9,6550.0,242.3682,242.8959,242.3682,242.8561,6550.0
2024-05-30 11:40:00,243.94,244.19,243.83,243.9,4755.0,242.8959,243.1448,242.7864,242.8561,4755.0
2024-05-30 11:50:00,243.96,244.09,243.57,243.63,6559.0,242.9158,243.0452,242.5275,242.5872,6559.0
2024-05-30 12:00:00,243.72,244.56,243.65,244.24,6202.0,242.6768,243.5132,242.6071,243.1946,6202.0
2024-05-30 12:10:00,244.37,244.74,244.34,244.66,3484.0,243.324,243.6925,243.2942,243.6128,3484.0
2024-05-30 12:20:00,244.77,244.85,244.46,244.54,3345.0,243.7223,243.802,243.4137,243.4933,3345.0
2024-05-30 12:30:00,244.51,244.79,244.51,244.67,2168.0,243.4634,243.7422,243.4634,243.6228,2168.0
2024-05-30 12:40:00,244.44,244.52,244.27,244.27,1485.0,243.3937,243.4734,243.2245,243.2245,1485.0
2024-05-30 12:50:00,244.29,244.65,244.29,244.48,4684.0,243.2444,243.6028,243.2444,243.4336,4684.0
2024-05-30 13:00:00,244.63,244.84,244.44,244.62,5495.0,243.5829,243.792,243.3937,243.573,5495.0
2024-05-30 13:10:00,244.67,245.1,244.64,244.76,9937.0,243.6228,244.0509,243.5929,243.7124,9937.0
2024-05-30 13:20:00,244.8,244.92,244.75,244.77,7643.0,243.7522,243.8717,243.7024,243.7223,7643.0
2024-05-30 13:30:00,244.9,245.11,244.9,245.04,5452.0,243.8518,244.0609,243.8518,243.9912,5452.0
2024-05-30 13:40:00,245.09,245.3,244.72,244.86,6798.0,244.041,244.2501,243.6725,243.8119,6798.0
2024-05-30 13:50:00,244.78,244.81,244.49,244.55,9645.0,243.7323,243.7622,243.4435,243.5033,9645.0
2024-05-30 14:00:00,244.34,244.54,244.32,244.5,3871.0,243.2942,243.4933,243.2743,243.4535,3871.0
2024-05-30 14:10:00,244.36,244.45,243.75,244.38,11885.0,243.3141,243.4037,242.7067,243.334,11885.0
2024-05-30 14:20:00,244.4,244.5,244.09,244.39,2545.0,243.3539,243.4535,243.0452,243.344,2545.0
2024-05-30 14:30:00,244.54,244.58,244.16,244.18,2211.0,243.4933,243.5331,243.1149,243.1349,2211.0
2024-05-30 14:40:00,244.26,244.31,244.01,244.01,1100.0,243.2145,243.2643,242.9656,242.9656,1100.0
2024-05-30 14:50:00,244.31,244.38,243.92,244.16,1544.0,243.2643,243.334,242.876,243.1149,1544.0
2024-05-30 15:00:00,244.15,244.18,243.83,244.08,4051.0,243.105,243.1349,242.7864,243.0353,4051.0
2024-05-30 15:10:00,244.08,244.32,244.04,244.18,7232.0,243.0353,243.2743,242.9955,243.1349,7232.0
2024-05-30 15:20:00,244.09,244.09,242.56,243.2,65142.0,243.0452,243.0452,241.5218,242.1591,65142.0
2024-05-30 15:30:00,243.25,243.38,242.47,242.73,12782.0,242.2088,242.3383,241.4322,241.6911,12782.0
2024-05-30 15:40:00,242.69,242.69,241.09,241.29,63502.0,241.6512,241.6512,240.0581,240.2572,63502.0
2024-05-30 15:50:00,241.22,243.0,241.2,242.2,103606.0,240.1875,241.9599,240.1676,241.1633,103606.0
2024-05-31 09:30:00,243.24,243.41,241.39,243.02,20897.0,242.1989,242.3682,240.3568,241.9798,20897.0
2024-05-31 09:40:00,243.57,244.0,242.72,243.01,35064.0,242.5275,242.9556,241.6811,241.9699,35064.0
2024-05-31 09:50:00,243.15,243.15,241.98,242.09,11170.0,242.1093,242.1093,240.9443,241.0538,11170.0
2024-05-31 10:00:00,242.09,242.13,240.83,242.13,27901.0,241.0538,241.0936,239.7992,241.0936,27901.0
2024-05-31 10:10:00,242.05,242.05,239.58,239.58,31871.0,241.014,241.014,238.5545,238.5545,31871.0
2024-05-31 10:20:00,239.65,239.81,238.16,238.45,30824.0,238.6242,238.7836,237.1406,237.4294,30824.0
2024-05-31 10:30:00,238.3,238.34,236.84,237.41,38577.0,237.28,237.3199,235.8263,236.3938,38577.0
2024-05-31 10:40:00,237.37,237.57,236.59,236.91,26692.0,236.354,236.5531,235.5773,235.896,26692.0
2024-05-31 10:50:00,237.02,237.95,236.88,237.48,31437.0,236.0055,236.9315,235.8661,236.4635,31437.0
2024-05-31 11:00:00,237.5,237.63,236.73,236.97,17907.0,236.4834,236.6129,235.7167,235.9557,17907.0
2024-05-31 11:10:00,237.11,237.19,236.62,237.04,9113.0,236.0951,236.1748,235.6072,236.0254,9113.0
2024-05-31 11:20:00,236.98,237.12,236.6,236.74,10012.0,235.9657,236.1051,235.5873,235.7267,10012.0
2024-05-31 11:30:00,236.73,237.03,236.0,236.74,14391.0,235.7167,236.0155,234.9899,235.7267,14391.0
2024-05-31 11:40:00,236.53,236.74,236.31,236.56,11787.0,235.5176,235.7267,235.2985,235.5475,11787.0
2024-05-31 11:50:00,236.64,236.65,235.87,236.11,16857.0,235.6271,235.6371,234.8604,235.0994,16857.0
2024-05-31 12:00:00,236.09,236.39,235.55,235.55,16259.0,235.0795,235.3782,234.5418,234.5418,16259.0
2024-05-31 12:10:00,235.51,235.53,234.56,234.76,31032.0,234.502,234.5219,233.556,233.7552,31032.0
2024-05-31 12:20:00,234.74,235.0,234.29,234.49,44690.0,233.7353,233.9942,233.2872,233.4863,44690.0
2024-05-31 12:30:00,234.58,234.94,234.48,234.94,19485.0,233.5759,233.9344,233.4764,233.9344,19485.0
2024-05-31 12:40:00,235.06,235.86,235.06,235.25,12361.0,234.0539,234.8505,234.0539,234.2431,12361.0
2024-05-31 12:50:00,235.24,235.51,234.98,235.41,9226.0,234.2331,234.502,233.9742,234.4024,9226.0
2024-05-31 13:00:00,235.39,236.0,235.38,235.95,13244.0,234.3825,234.9899,234.3725,234.9401,13244.0
2024-05-31 13:10:00,235.94,236.56,235.94,236.56,19154.0,234.9301,235.5475,234.9301,235.5475,19154.0
2024-05-31 13:20:00,236.56,237.06,236.42,237.01,15188.0,235.5475,236.0453,235.4081,235.9955,15188.0
2024-05-31 13:30:00,237.17,237.24,236.63,236.74,7478.0,236.1549,236.2246,235.6172,235.7267,7478.0
2024-05-31 13:40:00,236.67,236.85,236.47,236.66,8046.0,235.657,235.8362,235.4579,235.647,8046.0
2024-05-31 13:50:00,236.91,236.94,235.98,236.04,6248.0,235.896,235.9258,234.97,235.0297,6248.0
2024-05-31 14:00:00,236.06,236.17,235.77,235.81,13338.0,235.0496,235.1591,234.7609,234.8007,13338.0
2024-05-31 14:10:00,235.7,236.32,235.7,236.29,12817.0,234.6912,235.3085,234.6912,235.2786,12817.0
2024-05-31 14:20:00,236.19,236.39,235.93,236.02,11922.0,235.1791,235.3782,234.9202,235.0098,11922.0
2024-05-31 14:30:00,236.07,236.46,235.96,236.4,11105.0,235.0596,235.4479,234.95,235.3882,11105.0
2024-05-31 14:40:00,236.44,237.07,236.43,236.66,12679.0,235.428,236.0553,235.418,235.647,12679.0
2024-05-31 14:50:00,236.57,236.78,236.24,236.58,33114.0,235.5574,235.7665,235.2288,235.5674,33114.0
2024-05-31 15:00:00,236.5,237.33,236.35,237.29,28166.0,235.4877,236.3142,235.3384,236.2743,28166.0
2024-05-31 15:10:00,237.31,237.73,237.25,237.65,25223.0,236.2943,236.7125,236.2345,236.6328,25223.0
2024-05-31 15:20:00,237.67,238.42,237.64,238.11,39317.0,236.6527,237.3995,236.6229,237.0908,39317.0
2024-05-31 15:30:00,238.11,238.81,238.09,238.49,20579.0,237.0908,237.7878,237.0709,237.4692,20579.0
2024-05-31 15:40:00,238.46,240.06,238.46,239.96,25819.0,237.4393,239.0325,237.4393,238.9329,25819.0
2024-05-31 15:50:00,239.95,240.46,239.59,240.42,233209.0,238.923,239.4308,238.5645,239.391,233209.0
2024-06-03 09:30:00,245.1,245.44,244.02,244.93,29175.0,244.0509,244.3895,242.9755,243.8816,29175.0
2024-06-03 09:40:00,244.98,245.13,244.34,244.6,11380.0,243.9314,244.0808,243.2942,243.5531,11380.0
2024-06-03 09:50:00,244.24,244.39,243.15,243.19,12594.0,243.1946,243.344,242.1093,242.1491,12594.0
2024-06-03 10:00:00,243.23,243.94,242.57,242.57,8468.0,242.1889,242.8959,241.5317,241.5317,8468.0
2024-06-03 10:10:00,242.54,243.55,242.54,243.39,8146.0,241.5019,242.5076,241.5019,242.3482,8146.0
2024-06-03 10:20:00,243.34,243.67,242.99,243.54,3400.0,242.2985,242.627,241.95,242.4976,3400.0
2024-06-03 10:30:00,243.58,243.58,242.03,242.11,4384.0,242.5374,242.5374,240.9941,241.0737,4384.0
2024-06-03 10:40:00,242.28,242.56,241.2,241.25,7008.0,241.243,241.5218,240.1676,240.2174,7008.0
2024-06-03 10:50:00,241.02,241.02,239.92,240.54,9096.0,239.9884,239.9884,238.8931,239.5104,9096.0
2024-06-03 11:00:00,240.6,240.97,240.08,240.97,13543.0,239.5702,239.9386,239.0524,239.9386,13543.0
2024-06-03 11:10:00,241.02,241.31,240.7,241.25,9166.0,239.9884,240.2771,239.6698,240.2174,9166.0
2024-06-03 11:20:00,241.49,241.81,241.45,241.5,3822.0,240.4564,240.775,240.4165,240.4663,3822.0
2024-06-03 11:30:00,241.71,242.22,241.41,241.94,9414.0,240.6754,241.1832,240.3767,240.9044,9414.0
2024-06-03 11:40:00,241.83,241.91,241.36,241.76,11735.0,240.7949,240.8746,240.3269,240.7252,11735.0
2024-06-03 11:50:00,241.69,242.08,241.47,241.84,4694.0,240.6555,241.0438,240.4365,240.8049,4694.0
2024-06-03 12:00:00,242.02,242.08,240.94,241.08,4197.0,240.9841,241.0438,239.9087,240.0481,4197.0
2024-06-03 12:10:00,241.3,241.31,240.01,240.33,7671.0,240.2672,240.2771,238.9827,239.3013,7671.0
2024-06-03 12:20:00,240.4,240.48,239.83,240.3,4402.0,239.371,239.4507,238.8035,239.2715,4402.0
2024-06-03 12:30:00,240.14,240.53,239.63,240.43,9911.0,239.1121,239.5005,238.6043,239.4009,9911.0
2024-06-03 12:40:00,240.37,240.67,240.1,240.32,4759.0,239.3412,239.6399,239.0723,239.2914,4759.0
2024-06-03 12:50:00,240.25,240.25,239.66,239.96,11618.0,239.2217,239.2217,238.6342,238.9329,11618.0
2024-06-03 13:00:00,239.88,240.11,239.69,239.78,7207.0,238.8533,239.0823,238.6641,238.7537,7207.0
2024-06-03 13:10:00,239.71,239.88,239.04,239.84,16555.0,238.684,238.8533,238.0169,238.8134,16555.0
2024-06-03 13:20:00,239.8,240.77,239.8,240.74,14123.0,238.7736,239.7395,238.7736,239.7096,14123.0
2024-06-03 13:30:00,240.75,241.4,240.75,241.25,6638.0,239.7195,240.3668,239.7195,240.2174,6638.0
2024-06-03 13:40:00,241.33,241.57,241.22,241.52,6169.0,240.2971,240.536,240.1875,240.4862,6169.0
2024-06-03 13:50:00,241.41,241.41,241.01,241.24,4257.0,240.3767,240.3767,239.9784,240.2074,4257.0
2024-06-03 14:00:00,241.38,241.63,241.27,241.61,4652.0,240.3468,240.5958,240.2373,240.5759,4652.0
2024-06-03 14:10:00,241.64,241.69,240.91,241.27,4454.0,240.6057,240.6555,239.8789,240.2373,4454.0
2024-06-03 14:20:00,241.25,241.73,241.21,241.21,5021.0,240.2174,240.6953,240.1776,240.1776,5021.0
2024-06-03 14:30:00,241.28,241.77,241.28,241.75,3500.0,240.2473,240.7352,240.2473,240.7153,3500.0
2024-06-03 14:40:00,241.82,242.0,241.58,241.84,4800.0,240.785,240.9642,240.546,240.8049,4800.0
2024-06-03 14:50:00,241.85,241.85,241.14,241.5,5784.0,240.8148,240.8148,240.1079,240.4663,5784.0
2024-06-03 15:00:00,241.42,241.65,241.3,241.44,7760.0,240.3867,240.6157,240.2672,240.4066,7760.0
2024-06-03 15:10:00,241.38,242.0,241.38,241.86,6994.0,240.3468,240.9642,240.3468,240.8248,6994.0
2024-06-03 15:20:00,241.79,242.51,241.79,242.35,11544.0,240.7551,241.472,240.7551,241.3127,11544.0
2024-06-03 15:30:00,242.4,242.51,241.87,241.9,11965.0,241.3625,241.472,240.8347,240.8646,11965.0
2024-06-03 15:40:00,241.85,242.47,241.82,242.31,8733.0,240.8148,241.4322,240.785,241.2729,8733.0
2024-06-03 15:50:00,242.35,243.44,242.25,243.44,45987.0,241.3127,242.398,241.2131,242.398,45987.0
2024-06-04 09:30:00,243.32,243.68,241.89,242.76,22200.0,242.2785,242.637,240.8547,241.7209,22200.0
2024-06-04 09:40:00,242.78,242.78,241.7,241.76,12087.0,241.7408,241.7408,240.6655,240.7252,12087.0
2024-06-04 09:50:00,241.98,242.03,240.59,240.85,16001.0,240.9443,240.9941,239.5602,239.8191,16001.0
2024-06-04 10:00:00,241.21,242.02,240.62,240.63,21907.0,240.1776,240.9841,239.5901,239.6001,21907.0
2024-06-04 10:10:00,240.68,241.0,240.32,240.81,9720.0,239.6498,239.9685,239.2914,239.7793,9720.0
2024-06-04 10:20:00,240.66,241.3,240.45,241.21,5359.0,239.6299,240.2672,239.4208,240.1776,5359.0
2024-06-04 10:30:00,241.14,241.66,241.02,241.34,7463.0,240.1079,240.6256,239.9884,240.307,7463.0
2024-06-04 10:40:00,241.59,242.03,241.49,241.66,5726.0,240.5559,240.9941,240.4564,240.6256,5726.0
2024-06-04 10:50:00,241.78,241.79,241.11,241.11,9012.0,240.7451,240.7551,240.078,240.078,9012.0
2024-06-04 11:00:00,241.04,241.25,240.77,241.04,4550.0,240.0083,240.2174,239.7395,240.0083,4550.0
2024-06-04 11:10:00,241.15,241.37,240.71,241.32,13649.0,240.1178,240.3369,239.6797,240.2871,13649.0
2024-06-04 11:20:00,241.16,241.47,240.69,240.75,28392.0,240.1278,240.4365,239.6598,239.7195,28392.0
2024-06-04 11:30:00,240.7,240.81,240.28,240.36,30603.0,239.6698,239.7793,239.2516,239.3312,30603.0
2024-06-04 11:40:00,240.38,240.74,240.38,240.65,6715.0,239.3511,239.7096,239.3511,239.62,6715.0
2024-06-04 11:50:00,240.72,240.92,240.56,240.56,5959.0,239.6897,239.8888,239.5304,239.5304,5959.0
2024-06-04 12:00:00,240.48,240.74,240.26,240.33,9213.0,239.4507,239.7096,239.2316,239.3013,9213.0
2024-06-04 12:10:00,240.37,240.46,240.11,240.33,7893.0,239.3412,239.4308,239.0823,239.3013,7893.0
2024-06-04 12:20:00,240.37,240.97,240.37,240.96,4376.0,239.3412,239.9386,239.3412,239.9286,4376.0
2024-06-04 12:30:00,240.85,240.85,240.43,240.62,7070.0,239.8191,239.8191,239.4009,239.5901,7070.0
2024-06-04 12:40:00,240.67,241.42,240.62,241.35,6100.0,239.6399,240.3867,239.5901,240.317,6100.0
2024-06-04 12:50:00,241.3,241.3,240.72,241.02,5045.0,240.2672,240.2672,239.6897,239.9884,5045.0
2024-06-04 13:00:00,240.97,240.99,240.27,240.41,3851.0,239.9386,239.9585,239.2416,239.381,3851.0
2024-06-04 13:10:00,240.54,241.01,240.54,240.98,3400.0,239.5104,239.9784,239.5104,239.9486,3400.0
2024-06-04 13:20:00,240.91,240.95,240.32,240.83,5824.0,239.8789,239.9187,239.2914,239.7992,5824.0
2024-06-04 13:30:00,240.92,240.93,240.58,240.63,4101.0,239.8888,239.8988,239.5503,239.6001,4101.0
2024-06-04 13:40:00,240.67,240.75,240.51,240.56,4000.0,239.6399,239.7195,239.4806,239.5304,4000.0
2024-06-04 13:50:00,240.48,240.83,240.48,240.72,5623.0,239.4507,239.7992,239.4507,239.6897,5623.0
2024-06-04 14:00:00,240.62,241.04,240.62,240.99,3600.0,239.5901,240.0083,239.5901,239.9585,3600.0
2024-06-04 14:10:00,240.95,242.03,240.93,241.88,8816.0,239.9187,240.9941,239.8988,240.8447,8816.0
2024-06-04 14:20:00,241.91,242.78,241.91,242.78,17197.0,240.8746,241.7408,240.8746,241.7408,17197.0
2024-06-04 14:30:00,242.83,242.83,242.52,242.82,5350.0,241.7906,241.7906,241.482,241.7807,5350.0
2024-06-04 14:40:00,242.69,243.15,242.63,243.05,7248.0,241.6512,242.1093,241.5915,242.0097,7248.0
2024-06-04 14:50:00,243.23,243.23,242.52,242.58,6167.0,242.1889,242.1889,241.482,241.5417,6167.0
2024-06-04 15:00:00,242.58,242.58,241.3,241.65,10650.0,241.5417,241.5417,240.2672,240.6157,10650.0
2024-06-04 15:10:00,241.59,241.87,241.45,241.7,9176.0,240.5559,240.8347,240.4165,240.6655,9176.0
2024-06-04 15:20:00,241.6,241.94,241.58,241.67,5409.0,240.5659,240.9044,240.546,240.6356,5409.0
2024-06-04 15:30:00,241.67,241.8,241.13,241.35,8108.0,240.6356,240.765,240.0979,240.317,8108.0
2024-06-04 15:40:00,241.48,242.29,241.48,242.09,12279.0,240.4464,241.2529,240.4464,241.0538,12279.0
2024-06-04 15:50:00,242.13,242.75,242.09,242.59,56705.0,241.0936,241.711,241.0538,241.5517,56705.0
2024-06-05 09:30:00,247.67,248.5,246.71,248.29,29594.0,246.6099,247.4364,245.654,247.2273,29594.0
2024-06-05 09:40:00,248.31,249.0,247.96,248.95,26293.0,247.2472,247.9342,246.8987,247.8844,26293.0
2024-06-05 09:50:00,248.95,249.35,248.5,249.11,22349.0,247.8844,248.2827,247.4364,248.0438,22349.0
2024-06-05 10:00:00,248.9,249.1,248.25,248.6,27370.0,247.8347,248.0338,247.1874,247.5359,27370.0
2024-06-05 10:10:00,248.76,249.31,248.7,249.29,23935.0,247.6953,248.2429,247.6355,248.223,23935.0
2024-06-05 10:20:00,249.3,250.42,249.3,250.4,34025.0,248.2329,249.3481,248.2329,249.3282,34025.0
2024-06-05 10:30:00,250.5,251.46,250.46,251.04,58479.0,249.4278,250.3837,249.388,249.9655,58479.0
2024-06-05 10:40:00,251.06,251.08,250.39,250.59,20905.0,249.9854,250.0053,249.3183,249.5174,20905.0
2024-06-05 10:50:00,250.59,250.85,250.28,250.85,18883.0,249.5174,249.7763,249.2087,249.7763,18883.0
2024-06-05 11:00:00,250.89,251.43,250.89,251.04,16065.0,249.8161,250.3538,249.8161,249.9655,16065.0
2024-06-05 11:10:00,251.1,251.73,251.06,251.54,44070.0,250.0252,250.6525,249.9854,250.4634,44070.0
2024-06-05 11:20:00,251.54,251.59,250.82,251.07,14344.0,250.4634,250.5131,249.7464,249.9954,14344.0
2024-06-05 11:30:00,251.24,251.56,251.2,251.43,3800.0,250.1646,250.4833,250.1248,250.3538,3800.0
2024-06-05 11:40:00,251.45,251.69,251.4,251.41,11269.0,250.3737,250.6127,250.324,250.3339,11269.0
2024-06-05 11:50:00,251.6,251.71,251.4,251.58,8134.0,250.5231,250.6326,250.324,250.5032,8134.0
2024-06-05 12:00:00,251.54,251.82,251.38,251.63,4101.0,250.4634,250.7422,250.304,250.553,4101.0
2024-06-05 12:10:00,251.66,251.86,251.45,251.8,6888.0,250.5828,250.782,250.3737,250.7222,6888.0
2024-06-05 12:20:00,251.77,251.89,251.66,251.67,9692.0,250.6924,250.8119,250.5828,250.5928,9692.0
2024-06-05 12:30:00,251.62,251.67,251.46,251.62,10381.0,250.543,250.5928,250.3837,250.543,10381.0
2024-06-05 12:40:00,251.64,251.94,251.64,251.85,15345.0,250.5629,250.8616,250.5629,250.772,15345.0
2024-06-05 12:50:00,251.89,252.55,251.89,252.5,16065.0,250.8119,251.469,250.8119,251.4192,16065.0
2024-06-05 13:00:00,252.41,252.79,252.4,252.65,11921.0,251.3296,251.708,251.3197,251.5686,11921.0
2024-06-05 13:10:00,252.65,252.95,252.35,252.49,13894.0,251.5686,251.8673,251.2699,251.4093,13894.0
2024-06-05 13:20:00,252.47,252.49,251.93,252.21,9447.0,251.3894,251.4093,250.8517,251.1305,9447.0
2024-06-05 13:30:00,252.26,252.88,252.26,252.77,11231.0,251.1803,251.7976,251.1803,251.6881,11231.0
2024-06-05 13:40:00,252.76,252.89,252.42,252.81,13479.0,251.6781,251.8076,251.3396,251.7279,13479.0
2024-06-05 13:50:00,252.81,253.14,252.67,253.14,10381.0,251.7279,252.0565,251.5885,252.0565,10381.0
2024-06-05 14:00:00,253.15,253.22,252.88,253.19,14448.0,252.0665,252.1362,251.7976,252.1063,14448.0
2024-06-05 14:10:00,253.2,253.26,252.81,253.19,13153.0,252.1163,252.176,251.7279,252.1063,13153.0
2024-06-05 14:20:00,253.21,253.46,253.08,253.46,12077.0,252.1262,252.3751,251.9968,252.3751,12077.0
2024-06-05 14:30:00,253.4,253.75,253.35,253.69,16381.0,252.3154,252.6639,252.2656,252.6042,16381.0
2024-06-05 14:40:00,253.71,253.78,253.55,253.58,11373.0,252.6241,252.6938,252.4648,252.4946,11373.0
2024-06-05 14:50:00,253.66,253.93,253.64,253.84,17416.0,252.5743,252.8431,252.5544,252.7535,17416.0
2024-06-05 15:00:00,253.78,253.84,253.65,253.79,6916.0,252.6938,252.7535,252.5643,252.7037,6916.0
2024-06-05 15:10:00,253.77,254.08,253.71,253.97,12842.0,252.6838,252.9925,252.6241,252.883,12842.0
2024-06-05 15:20:00,253.97,253.99,253.28,253.49,14238.0,252.883,252.9029,252.1959,252.405,14238.0
2024-06-05 15:30:00,253.39,253.78,253.23,253.65,18667.0,252.3054,252.6938,252.1461,252.5643,18667.0
2024-06-05 15:40:00,253.64,253.67,252.97,253.0,27649.0,252.5544,252.5842,251.8872,251.9171,27649.0
2024-06-05 15:50:00,253.01,254.53,252.91,254.44,91565.0,251.9271,253.4406,251.8275,253.3509,91565.0
2024-06-06 09:30:00,255.52,255.83,254.41,255.15,50392.0,254.4263,254.735,253.3211,254.0579,50392.0
2024-06-06 09:40:00,255.2,255.2,252.01,252.2,26997.0,254.1077,254.1077,250.9313,251.1205,26997.0
2024-06-06 09:50:00,252.09,252.83,250.27,250.43,43678.0,251.011,251.7478,249.1988,249.3581,43678.0
2024-06-06 10:00:00,250.37,252.17,250.3,251.58,28906.0,249.2984,251.0907,249.2287,250.5032,28906.0
2024-06-06 10:10:00,251.62,252.21,250.59,251.04,34870.0,250.543,251.1305,249.5174,249.9655,34870.0
2024-06-06 10:20:00,251.03,252.38,250.6,252.33,16114.0,249.9555,251.2998,249.5274,251.25,16114.0
2024-06-06 10:30:00,252.3,253.75,252.26,253.58,33761.0,251.2201,252.6639,251.1803,252.4946,33761.0
2024-06-06 10:40:00,253.56,253.83,253.14,253.56,10772.0,252.4747,252.7436,252.0565,252.4747,10772.0
2024-06-06 10:50:00,253.55,253.58,252.61,252.69,7211.0,252.4648,252.4946,251.5288,251.6084,7211.0
2024-06-06 11:00:00,252.63,253.12,252.27,252.81,10320.0,251.5487,252.0366,251.1902,251.7279,10320.0
2024-06-06 11:10:00,252.7,252.84,252.25,252.65,9345.0,251.6184,251.7578,251.1703,251.5686,9345.0
2024-06-06 11:20:00,252.7,252.7,252.09,252.24,9540.0,251.6184,251.6184,251.011,251.1604,9540.0
2024-06-06 11:30:00,252.28,252.31,251.88,252.12,9583.0,251.2002,251.2301,250.8019,251.0409,9583.0
2024-06-06 11:40:00,252.24,252.49,252.06,252.11,6468.0,251.1604,251.4093,250.9811,251.0309,6468.0
2024-06-06 11:50:00,252.27,252.72,252.17,252.27,24727.0,251.1902,251.6383,251.0907,251.1902,24727.0
2024-06-06 12:00:00,252.26,252.72,252.13,252.69,8098.0,251.1803,251.6383,251.0508,251.6084,8098.0
2024-06-06 12:10:00,252.67,252.68,251.3,251.85,17693.0,251.5885,251.5985,250.2244,250.772,17693.0
2024-06-06 12:20:00,251.94,252.06,251.33,251.4,16418.0,250.8616,250.9811,250.2543,250.324,16418.0
2024-06-06 12:30:00,251.57,251.58,250.5,250.78,28035.0,250.4932,250.5032,249.4278,249.7066,28035.0
2024-06-06 12:40:00,250.82,251.07,250.48,250.94,15039.0,249.7464,249.9954,249.4079,249.8659,15039.0
2024-06-06 12:50:00,250.98,251.35,250.89,251.13,26737.0,249.9058,250.2742,249.8161,250.0551,26737.0
2024-06-06 13:00:00,250.93,251.9,250.93,251.63,5237.0,249.856,250.8218,249.856,250.553,5237.0
2024-06-06 13:10:00,251.74,252.15,251.68,252.15,7621.0,250.6625,251.0707,250.6028,251.0707,7621.0
2024-06-06 13:20:00,252.16,252.35,252.0,252.02,5164.0,251.0807,251.2699,250.9214,250.9413,5164.0
2024-06-06 13:30:00,252.0,252.44,252.0,252.44,1300.0,250.9214,251.3595,250.9214,251.3595,1300.0
2024-06-06 13:40:00,252.08,252.23,251.66,251.88,5623.0,251.001,251.1504,250.5828,250.8019,5623.0
2024-06-06 13:50:00,251.8,252.26,251.75,251.99,5097.0,250.7222,251.1803,250.6725,250.9114,5097.0
2024-06-06 14:00:00,251.97,252.06,251.19,251.19,8257.0,250.8915,250.9811,250.1149,250.1149,8257.0
2024-06-06 14:10:00,251.08,251.82,251.05,251.64,5044.0,250.0053,250.7422,249.9755,250.5629,5044.0
2024-06-06 14:20:00,251.53,251.71,251.48,251.61,6100.0,250.4534,250.6326,250.4036,250.5331,6100.0
2024-06-06 14:30:00,251.65,251.99,251.57,251.78,2300.0,250.5729,250.9114,250.4932,250.7023,2300.0
2024-06-06 14:40:00,251.93,252.36,251.93,252.32,1400.0,250.8517,251.2798,250.8517,251.24,1400.0
2024-06-06 14:50:00,252.4,252.41,252.05,252.06,3500.0,251.3197,251.3296,250.9712,250.9811,3500.0
2024-06-06 15:00:00,252.2,252.4,252.1,252.4,13772.0,251.1205,251.3197,251.021,251.3197,13772.0
2024-06-06 15:10:00,252.44,252.44,252.12,252.15,6754.0,251.3595,251.3595,251.0409,251.0707,6754.0
2024-06-06 15:20:00,252.24,252.45,251.71,252.34,5265.0,251.1604,251.3695,250.6326,251.2599,5265.0
2024-06-06 15:30:00,252.3,252.46,252.19,252.34,9785.0,251.2201,251.3794,251.1106,251.2599,9785.0
2024-06-06 15:40:00,252.24,252.83,252.02,252.67,14918.0,251.1604,251.7478,250.9413,251.5885,14918.0
2024-06-06 15:50:00,252.66,253.25,252.35,252.4,78656.0,251.5786,252.166,251.2699,251.3197,78656.0
2024-06-07 09:30:00,251.83,252.13,250.88,251.94,20369.0,250.7521,251.0508,249.8062,250.8616,20369.0
2024-06-07 09:40:00,251.91,252.73,251.23,252.61,12183.0,250.8318,251.6483,250.1547,251.5288,12183.0
2024-06-07 09:50:00,252.64,253.08,251.98,252.33,9208.0,251.5586,251.9968,250.9015,251.25,9208.0
2024-06-07 10:00:00,252.21,252.72,252.09,252.58,16308.0,251.1305,251.6383,251.011,251.4989,16308.0
2024-06-07 10:10:00,252.35,252.35,251.53,252.06,13617.0,251.2699,251.2699,250.4534,250.9811,13617.0
2024-06-07 10:20:00,252.12,252.12,251.43,251.7,10557.0,251.0409,251.0409,250.3538,250.6227,10557.0
2024-06-07 10:30:00,251.46,252.32,251.46,252.31,8094.0,250.3837,251.24,250.3837,251.2301,8094.0
2024-06-07 10:40:00,252.46,253.08,252.36,252.93,31389.0,251.3794,251.9968,251.2798,251.8474,31389.0
2024-06-07 10:50:00,252.87,252.9,252.0,252.18,12549.0,251.7877,251.8175,250.9214,251.1006,12549.0
2024-06-07 11:00:00,252.0,252.01,251.25,251.26,4518.0,250.9214,250.9313,250.1746,250.1846,4518.0
2024-06-07 11:10:00,251.2,251.6,251.08,251.34,6910.0,250.1248,250.5231,250.0053,250.2642,6910.0
2024-06-07 11:20:00,251.45,251.96,251.44,251.78,6974.0,250.3737,250.8816,250.3638,250.7023,6974.0
2024-06-07 11:30:00,251.75,252.12,251.56,251.62,4858.0,250.6725,251.0409,250.4833,250.543,4858.0
2024-06-07 11:40:00,251.81,251.92,251.5,251.88,2606.0,250.7322,250.8417,250.4235,250.8019,2606.0
2024-06-07 11:50:00,251.96,252.17,251.91,252.17,3500.0,250.8816,251.0907,250.8318,251.0907,3500.0
2024-06-07 12:00:00,252.02,252.17,251.84,252.17,1868.0,250.9413,251.0907,250.7621,251.0907,1868.0
2024-06-07 12:10:00,252.24,252.8,252.24,252.73,5824.0,251.1604,251.718,251.1604,251.6483,5824.0
2024-06-07 12:20:00,252.78,253.21,252.78,253.21,1300.0,251.698,252.1262,251.698,252.1262,1300.0
2024-06-07 12:30:00,253.26,253.37,252.91,252.99,8871.0,252.176,252.2855,251.8275,251.9071,8871.0
2024-06-07 12:40:00,253.01,253.09,252.52,252.72,4448.0,251.9271,252.0067,251.4392,251.6383,4448.0
2024-06-07 12:50:00,252.78,253.72,252.78,253.56,11006.0,251.698,252.634,251.698,252.4747,11006.0
2024-06-07 13:00:00,253.54,253.56,253.15,253.46,2966.0,252.4548,252.4747,252.0665,252.3751,2966.0
2024-06-07 13:10:00,253.56,253.85,253.4,253.85,2743.0,252.4747,252.7635,252.3154,252.7635,2743.0
2024-06-07 13:20:00,253.81,254.03,253.28,253.39,12730.0,252.7236,252.9427,252.1959,252.3054,12730.0
2024-06-07 13:30:00,253.54,253.69,253.5,253.5,1200.0,252.4548,252.6042,252.415,252.415,1200.0
2024-06-07 13:40:00,253.68,253.7,253.25,253.65,3132.0,252.5942,252.6141,252.166,252.5643,3132.0
2024-06-07 13:50:00,253.65,253.66,253.08,253.08,5393.0,252.5643,252.5743,251.9968,251.9968,5393.0
2024-06-07 14:00:00,253.0,253.0,251.37,251.61,26646.0,251.9171,251.9171,250.2941,250.5331,26646.0
2024-06-07 14:10:00,251.63,251.63,250.55,250.95,27264.0,250.553,250.553,249.4776,249.8759,27264.0
2024-06-07 14:20:00,250.96,251.75,250.96,251.56,15384.0,249.8858,250.6725,249.8858,250.4833,15384.0
2024-06-07 14:30:00,251.4,251.78,251.27,251.54,17715.0,250.324,250.7023,250.1945,250.4634,17715.0
2024-06-07 14:40:00,251.54,251.9,251.54,251.73,9304.0,250.4634,250.8218,250.4634,250.6525,9304.0
2024-06-07 14:50:00,251.81,251.93,251.47,251.58,13366.0,250.7322,250.8517,250.3937,250.5032,13366.0
2024-06-07 15:00:00,251.58,251.91,251.24,251.41,6387.0,250.5032,250.8318,250.1646,250.3339,6387.0
2024-06-07 15:10:00,251.56,251.63,250.98,251.02,9459.0,250.4833,250.553,249.9058,249.9456,9459.0
2024-06-07 15:20:00,251.0,251.88,250.76,251.79,8741.0,249.9257,250.8019,249.6867,250.7123,8741.0
2024-06-07 15:30:00,251.71,252.25,251.63,252.08,13863.0,250.6326,251.1703,250.553,251.001,13863.0
2024-06-07 15:40:00,252.15,252.48,252.06,252.14,5257.0,251.0707,251.3993,250.9811,251.0608,5257.0
2024-06-07 15:50:00,252.19,252.44,251.87,252.22,27276.0,251.1106,251.3595,250.7919,251.1404,27276.0
2024-06-10 09:30:00,250.94,252.4,250.13,252.39,38334.0,249.8659,251.3197,249.0594,251.3097,38334.0
2024-06-10 09:40:00,252.42,252.74,250.99,251.17,30612.0,251.3396,251.6582,249.9157,250.0949,30612.0
2024-06-10 09:50:00,251.09,251.4,250.2,250.8,36752.0,250.0153,250.324,249.1291,249.7265,36752.0
2024-06-10 10:00:00,250.91,252.2,250.69,252.2,12357.0,249.8361,251.1205,249.617,251.1205,12357.0
2024-06-10 10:10:00,252.32,252.4,251.58,252.4,19337.0,251.24,251.3197,250.5032,251.3197,19337.0
2024-06-10 10:20:00,252.55,253.31,252.55,253.26,12839.0,251.469,252.2258,251.469,252.176,12839.0
2024-06-10 10:30:00,253.26,253.97,253.09,253.92,20107.0,252.176,252.883,252.0067,252.8332,20107.0
2024-06-10 10:40:00,253.85,254.43,253.57,253.88,14440.0,252.7635,253.341,252.4847,252.7933,14440.0
2024-06-10 10:50:00,253.94,255.25,253.94,255.24,13689.0,252.8531,254.1575,252.8531,254.1475,13689.0
2024-06-10 11:00:00,255.3,255.59,254.94,255.3,13147.0,254.2073,254.496,253.8488,254.2073,13147.0
2024-06-10 11:10:00,255.22,255.5,255.08,255.31,8453.0,254.1276,254.4064,253.9882,254.2172,8453.0
2024-06-10 11:20:00,255.4,256.18,255.36,256.14,22434.0,254.3068,255.0835,254.267,255.0437,22434.0
2024-06-10 11:30:00,256.23,256.35,255.7,256.0,13832.0,255.1333,255.2528,254.6055,254.9043,13832.0
2024-06-10 11:40:00,256.07,256.12,255.68,255.99,8196.0,254.974,255.0238,254.5856,254.8943,8196.0
2024-06-10 11:50:00,256.15,256.3,255.51,255.61,6417.0,255.0536,255.203,254.4164,254.5159,6417.0
2024-06-10 12:00:00,255.59,255.93,255.44,255.61,5550.0,254.496,254.8346,254.3467,254.5159,5550.0
2024-06-10 12:10:00,255.59,256.22,255.59,256.05,3670.0,254.496,255.1233,254.496,254.9541,3670.0
2024-06-10 12:20:00,256.17,256.27,255.8,255.96,4225.0,255.0735,255.1731,254.7051,254.8644,4225.0
2024-06-10 12:30:00,255.91,256.23,255.67,256.17,8690.0,254.8147,255.1333,254.5757,255.0735,8690.0
2024-06-10 12:40:00,256.18,256.62,256.16,256.35,6813.0,255.0835,255.5216,255.0636,255.2528,6813.0
2024-06-10 12:50:00,256.48,256.71,256.44,256.48,8438.0,255.3822,255.6112,255.3424,255.3822,8438.0
2024-06-10 13:00:00,256.17,256.47,255.84,256.19,7235.0,255.0735,255.3723,254.745,255.0935,7235.0
2024-06-10 13:10:00,256.18,256.18,255.55,255.81,4911.0,255.0835,255.0835,254.4562,254.7151,4911.0
2024-06-10 13:20:00,255.81,255.86,255.17,255.17,3200.0,254.7151,254.7649,254.0778,254.0778,3200.0
2024-06-10 13:30:00,255.06,255.62,254.99,255.27,4961.0,253.9683,254.5259,253.8986,254.1774,4961.0
2024-06-10 13:40:00,255.34,256.31,255.21,256.22,11126.0,254.2471,255.2129,254.1176,255.1233,11126.0
2024-06-10 13:50:00,256.19,256.2,255.84,255.85,4785.0,255.0935,255.1034,254.745,254.7549,4785.0
2024-06-10 14:00:00,255.88,255.97,255.31,255.31,5550.0,254.7848,254.8744,254.2172,254.2172,5550.0
2024-06-10 14:10:00,255.36,255.61,254.84,255.02,11598.0,254.267,254.5159,253.7492,253.9285,11598.0
2024-06-10 14:20:00,254.93,254.98,254.47,254.47,5676.0,253.8388,253.8886,253.3808,253.3808,5676.0
2024-06-10 14:30:00,254.48,255.04,253.98,254.87,13262.0,253.3908,253.9484,252.8929,253.7791,13262.0
2024-06-10 14:40:00,254.9,255.28,254.89,255.17,5120.0,253.809,254.1873,253.799,254.0778,5120.0
2024-06-10 14:50:00,255.28,255.33,254.78,254.82,4179.0,254.1873,254.2371,253.6895,253.7293,4179.0
2024-06-10 15:00:00,254.86,255.63,254.78,255.54,13519.0,253.7691,254.5358,253.6895,254.4462,13519.0
2024-06-10 15:10:00,255.61,256.26,255.61,256.11,7205.0,254.5159,255.1632,254.5159,255.0138,7205.0
2024-06-10 15:20:00,256.11,256.45,256.08,256.43,15940.0,255.0138,255.3523,254.9839,255.3324,15940.0
2024-06-10 15:30:00,256.39,256.39,255.85,255.93,16912.0,255.2926,255.2926,254.7549,254.8346,16912.0
2024-06-10 15:40:00,255.96,256.31,255.59,255.59,14754.0,254.8644,255.2129,254.496,254.496,14754.0
2024-06-10 15:50:00,255.58,256.01,255.33,255.9,43786.0,254.4861,254.9142,254.2371,254.8047,43786.0
2024-06-11 09:30:00,255.0,255.2,253.9,253.9,44604.0,253.9085,254.1077,252.8133,252.8133,44604.0
2024-06-11 09:40:00,253.88,254.86,253.14,253.32,52686.0,252.7933,253.7691,252.0565,252.2357,52686.0
2024-06-11 09:50:00,253.28,253.7,252.03,252.61,46115.0,252.1959,252.6141,250.9513,251.5288,46115.0
2024-06-11 10:00:00,252.55,253.52,252.42,253.39,16773.0,251.469,252.4349,251.3396,252.3054,16773.0
2024-06-11 10:10:00,253.38,253.89,253.26,253.57,28231.0,252.2955,252.8033,252.176,252.4847,28231.0
2024-06-11 10:20:00,253.59,253.98,253.3,253.68,20910.0,252.5046,252.8929,252.2158,252.5942,20910.0
2024-06-11 10:30:00,253.87,253.94,253.43,253.59,10843.0,252.7834,252.8531,252.3453,252.5046,10843.0
2024-06-11 10:40:00,253.82,254.67,253.46,254.65,12964.0,252.7336,253.58,252.3751,253.56,12964.0
2024-06-11 10:50:00,254.67,255.24,254.67,255.0,10484.0,253.58,254.1475,253.58,253.9085,10484.0
2024-06-11 11:00:00,255.02,255.1,254.3,254.37,12155.0,253.9285,254.0081,253.2115,253.2812,12155.0
2024-06-11 11:10:00,254.37,254.54,253.86,254.19,8355.0,253.2812,253.4505,252.7734,253.102,8355.0
2024-06-11 11:20:00,254.26,254.36,253.97,254.1,3629.0,253.1717,253.2713,252.883,253.0124,3629.0
2024-06-11 11:30:00,254.12,254.28,253.66,253.75,15124.0,253.0323,253.1916,252.5743,252.6639,15124.0
2024-06-11 11:40:00,253.75,253.75,252.49,252.49,33415.0,252.6639,252.6639,251.4093,251.4093,33415.0
2024-06-11 11:50:00,252.45,252.62,251.9,252.41,20392.0,251.3695,251.5387,250.8218,251.3296,20392.0
2024-06-11 12:00:00,252.35,253.52,252.33,253.37,9431.0,251.2699,252.4349,251.25,252.2855,9431.0
2024-06-11 12:10:00,253.52,253.76,253.29,253.49,3809.0,252.4349,252.6739,252.2059,252.405,3809.0
2024-06-11 12:20:00,253.7,254.02,253.44,253.99,4000.0,252.6141,252.9327,252.3552,252.9029,4000.0
2024-06-11 12:30:00,253.98,254.4,253.84,254.03,6400.0,252.8929,253.3111,252.7535,252.9427,6400.0
2024-06-11 12:40:00,254.16,254.32,254.01,254.29,5249.0,253.0721,253.2315,252.9228,253.2016,5249.0
2024-06-11 12:50:00,254.24,254.38,253.84,253.94,3383.0,253.1518,253.2912,252.7535,252.8531,3383.0
2024-06-11 13:00:00,253.96,254.56,253.75,254.37,8022.0,252.873,253.4704,252.6639,253.2812,8022.0
2024-06-11 13:10:00,254.29,254.58,254.29,254.31,3806.0,253.2016,253.4903,253.2016,253.2215,3806.0
2024-06-11 13:20:00,254.26,254.26,253.7,254.0,3324.0,253.1717,253.1717,252.6141,252.9128,3324.0
2024-06-11 13:30:00,254.1,254.58,254.06,254.58,2746.0,253.0124,253.4903,252.9726,253.4903,2746.0
2024-06-11 13:40:00,254.61,254.67,254.16,254.63,2300.0,253.5202,253.58,253.0721,253.5401,2300.0
2024-06-11 13:50:00,254.61,255.15,254.61,255.08,2923.0,253.5202,254.0579,253.5202,253.9882,2923.0
2024-06-11 14:00:00,255.03,255.11,254.55,254.68,7347.0,253.9384,254.0181,253.4605,253.5899,7347.0
2024-06-11 14:10:00,254.59,255.24,254.59,255.05,9821.0,253.5003,254.1475,253.5003,253.9583,9821.0
2024-06-11 14:20:00,255.06,255.63,255.03,255.63,9063.0,253.9683,254.5358,253.9384,254.5358,9063.0
2024-06-11 14:30:00,255.69,255.83,255.4,255.45,8563.0,254.5956,254.735,254.3068,254.3566,8563.0
2024-06-11 14:40:00,255.52,255.75,255.26,255.53,7617.0,254.4263,254.6553,254.1674,254.4363,7617.0
2024-06-11 14:50:00,255.58,255.61,255.19,255.41,2846.0,254.4861,254.5159,254.0977,254.3168,2846.0
2024-06-11 15:00:00,255.48,255.55,255.26,255.26,2764.0,254.3865,254.4562,254.1674,254.1674,2764.0
2024-06-11 15:10:00,255.25,255.25,254.95,254.99,2900.0,254.1575,254.1575,253.8588,253.8986,2900.0
2024-06-11 15:20:00,254.95,255.1,254.77,254.83,4476.0,253.8588,254.0081,253.6795,253.7393,4476.0
2024-06-11 15:30:00,254.79,255.19,254.74,255.05,15399.0,253.6994,254.0977,253.6497,253.9583,15399.0
2024-06-11 15:40:00,255.04,255.24,254.91,254.92,10914.0,253.9484,254.1475,253.8189,253.8289,10914.0
2024-06-11 15:50:00,254.9,255.52,254.76,255.52,50258.0,253.809,254.4263,253.6696,254.4263,50258.0
2024-06-12 09:30:00,260.52,261.74,259.8,260.91,41509.0,259.4049,260.6197,258.688,259.7932,41509.0
2024-06-12 09:40:00,260.82,263.08,260.82,262.83,38889.0,259.7036,261.954,259.7036,261.705,38889.0
2024-06-12 09:50:00,262.69,263.37,262.34,262.82,39973.0,261.5656,262.2427,261.2171,261.6951,39973.0
2024-06-12 10:00:00,262.89,263.27,262.5,263.1,13684.0,261.7648,262.1431,261.3764,261.9739,13684.0
2024-06-12 10:10:00,262.94,264.2,262.94,264.14,28018.0,261.8146,263.0692,261.8146,263.0094,28018.0
2024-06-12 10:20:00,264.12,264.53,263.92,264.35,12342.0,262.9895,263.3978,262.7904,263.2185,12342.0
2024-06-12 10:30:00,264.21,264.3,262.66,262.77,15318.0,263.0791,263.1687,261.5358,261.6453,15318.0
2024-06-12 10:40:00,262.79,263.36,262.51,263.26,10443.0,261.6652,262.2328,261.3864,262.1332,10443.0
2024-06-12 10:50:00,263.26,263.3,262.46,262.68,11798.0,262.1332,262.173,261.3366,261.5557,11798.0
2024-06-12 11:00:00,262.64,263.45,262.61,263.23,6069.0,261.5158,262.3224,261.486,262.1033,6069.0
2024-06-12 11:10:00,263.23,263.25,262.54,262.99,14740.0,262.1033,262.1232,261.4163,261.8643,14740.0
2024-06-12 11:20:00,263.12,263.49,263.12,263.48,7525.0,261.9938,262.3622,261.9938,262.3522,7525.0
2024-06-12 11:30:00,263.49,263.7,263.29,263.58,13051.0,262.3622,262.5713,262.1631,262.4518,13051.0
2024-06-12 11:40:00,263.58,263.67,263.1,263.4,14772.0,262.4518,262.5414,261.9739,262.2726,14772.0
2024-06-12 11:50:00,263.31,263.43,263.01,263.42,10836.0,262.183,262.3025,261.8843,262.2925,10836.0
2024-06-12 12:00:00,263.17,263.85,263.17,263.66,7286.0,262.0436,262.7207,262.0436,262.5315,7286.0
2024-06-12 12:10:00,263.6,263.68,263.3,263.43,3542.0,262.4717,262.5514,262.173,262.3025,3542.0
2024-06-12 12:20:00,263.45,263.61,263.3,263.58,5095.0,262.3224,262.4817,262.173,262.4518,5095.0
2024-06-12 12:30:00,263.55,263.85,263.48,263.75,7395.0,262.4219,262.7207,262.3522,262.6211,7395.0
2024-06-12 12:40:00,263.82,264.09,263.8,263.87,4498.0,262.6908,262.9596,262.6709,262.7406,4498.0
2024-06-12 12:50:00,263.8,263.84,263.64,263.78,3442.0,262.6709,262.7107,262.5116,262.651,3442.0
2024-06-12 13:00:00,263.79,263.96,263.71,263.96,2404.0,262.6609,262.8302,262.5813,262.8302,2404.0
2024-06-12 13:10:00,263.91,263.97,263.76,263.8,4175.0,262.7804,262.8402,262.6311,262.6709,4175.0
2024-06-12 13:20:00,263.85,264.0,263.73,263.84,4748.0,262.7207,262.87,262.6012,262.7107,4748.0
2024-06-12 13:30:00,263.82,263.87,263.24,263.69,6807.0,262.6908,262.7406,262.1133,262.5614,6807.0
2024-06-12 13:40:00,263.7,263.77,263.44,263.44,4153.0,262.5713,262.641,262.3124,262.3124,4153.0
2024-06-12 13:50:00,263.43,263.45,263.22,263.42,6305.0,262.3025,262.3224,262.0934,262.2925,6305.0
2024-06-12 14:00:00,263.45,263.64,262.26,262.65,29048.0,262.3224,262.5116,261.1375,261.5258,29048.0
2024-06-12 14:10:00,262.82,263.49,262.65,263.39,9809.0,261.6951,262.3622,261.5258,262.2626,9809.0
2024-06-12 14:20:00,263.31,263.4,262.9,263.36,3273.0,262.183,262.2726,261.7747,262.2328,3273.0
2024-06-12 14:30:00,263.4,263.54,262.34,263.34,15523.0,262.2726,262.412,261.2171,262.2128,15523.0
2024-06-12 14:40:00,263.24,263.24,262.06,262.16,16944.0,262.1133,262.1133,260.9383,261.0379,16944.0
2024-06-12 14:50:00,262.41,262.87,261.73,262.83,16468.0,261.2868,261.7449,260.6097,261.705,16468.0
2024-06-12 15:00:00,262.74,263.05,262.47,262.78,8454.0,261.6154,261.9241,261.3466,261.6552,8454.0
2024-06-12 15:10:00,262.74,263.74,262.68,263.68,20434.0,261.6154,262.6111,261.5557,262.5514,20434.0
2024-06-12 15:20:00,263.67,263.88,261.25,261.55,25761.0,262.5414,262.7505,260.1318,260.4305,25761.0
2024-06-12 15:30:00,261.54,262.0,261.01,261.43,32108.0,260.4206,260.8786,259.8928,260.311,32108.0
2024-06-12 15:40:00,261.34,262.06,261.07,262.03,27935.0,260.2214,260.9383,259.9526,260.9085,27935.0
2024-06-12 15:50:00,261.98,263.77,261.66,263.1,123396.0,260.8587,262.641,260.54,261.9739,123396.0
2024-06-13 09:30:00,266.79,268.02,266.5,267.56,47465.0,265.6481,266.8728,265.3593,266.4148,47465.0
2024-06-13 09:40:00,267.51,267.85,266.65,267.38,26779.0,266.365,266.7035,265.5087,266.2356,26779.0
2024-06-13 09:50:00,267.54,267.54,266.16,266.51,35163.0,266.3949,266.3949,265.0208,265.3693,35163.0
2024-06-13 10:00:00,266.54,267.29,266.54,266.78,24882.0,265.3992,266.1459,265.3992,265.6381,24882.0
2024-06-13 10:10:00,266.77,266.77,265.05,265.05,34656.0,265.6282,265.6282,263.9155,263.9155,34656.0
2024-06-13 10:20:00,265.14,265.51,263.96,265.5,26581.0,264.0051,264.3736,262.8302,264.3636,26581.0
2024-06-13 10:30:00,265.46,266.23,265.44,266.19,12237.0,264.3238,265.0905,264.3039,265.0507,12237.0
2024-06-13 10:40:00,266.2,266.37,265.06,265.81,22199.0,265.0606,265.2299,263.9255,264.6723,22199.0
2024-06-13 10:50:00,265.82,265.89,265.26,265.39,13507.0,264.6822,264.7519,264.1246,264.2541,13507.0
2024-06-13 11:00:00,265.4,266.14,265.1,265.8,19806.0,264.264,265.0009,263.9653,264.6623,19806.0
2024-06-13 11:10:00,266.0,266.09,265.42,265.57,10464.0,264.8615,264.9511,264.2839,264.4333,10464.0
2024-06-13 11:20:00,265.83,266.19,265.65,265.85,14052.0,264.6922,265.0507,264.513,264.7121,14052.0
2024-06-13 11:30:00,265.9,266.6,265.9,266.53,6100.0,264.7619,265.4589,264.7619,265.3892,6100.0
2024-06-13 11:40:00,266.6,267.08,266.55,266.96,8758.0,265.4589,265.9368,265.4091,265.8174,8758.0
2024-06-13 11:50:00,266.99,267.03,266.63,266.76,10976.0,265.8472,265.8871,265.4888,265.6182,10976.0
2024-06-13 12:00:00,266.55,266.55,265.95,266.17,6762.0,265.4091,265.4091,264.8117,265.0307,6762.0
2024-06-13 12:10:00,266.19,266.44,265.73,265.88,5952.0,265.0507,265.2996,264.5926,264.742,5952.0
2024-06-13 12:20:00,266.02,266.16,264.87,264.99,21304.0,264.8814,265.0208,263.7363,263.8558,21304.0
2024-06-13 12:30:00,264.91,265.62,264.77,265.34,6314.0,263.7761,264.4831,263.6367,264.2043,6314.0
2024-06-13 12:40:00,265.37,265.52,264.6,264.78,8161.0,264.2342,264.3835,263.4675,263.6467,8161.0
2024-06-13 12:50:00,264.93,265.63,264.76,265.48,6449.0,263.796,264.493,263.6268,264.3437,6449.0
2024-06-13 13:00:00,265.49,265.9,265.49,265.75,7034.0,264.3536,264.7619,264.3536,264.6125,7034.0
2024-06-13 13:10:00,265.9,266.11,265.77,265.87,6270.0,264.7619,264.971,264.6324,264.732,6270.0
2024-06-13 13:20:00,265.73,266.3,265.64,266.09,4202.0,264.5926,265.1602,264.503,264.9511,4202.0
2024-06-13 13:30:00,266.12,266.12,265.73,266.04,4338.0,264.9809,264.9809,264.5926,264.9013,4338.0
2024-06-13 13:40:00,266.08,266.31,266.02,266.25,7408.0,264.9411,265.1701,264.8814,265.1104,7408.0
2024-06-13 13:50:00,266.29,266.53,266.13,266.2,3581.0,265.1502,265.3892,264.9909,265.0606,3581.0
2024-06-13 14:00:00,266.19,266.63,265.86,266.58,7295.0,265.0507,265.4888,264.7221,265.439,7295.0
2024-06-13 14:10:00,266.6,266.69,266.42,266.46,5406.0,265.4589,265.5485,265.2797,265.3195,5406.0
2024-06-13 14:20:00,266.48,266.72,266.48,266.67,5115.0,265.3394,265.5784,265.3394,265.5286,5115.0
2024-06-13 14:30:00,266.66,266.87,266.66,266.8,7750.0,265.5186,265.7277,265.5186,265.658,7750.0
2024-06-13 14:40:00,266.87,267.25,266.81,266.99,12894.0,265.7277,266.1061,265.668,265.8472,12894.0
2024-06-13 14:50:00,266.99,267.39,266.89,267.24,13329.0,265.8472,266.2455,265.7477,266.0962,13329.0
2024-06-13 15:00:00,267.22,267.71,267.05,267.64,16209.0,266.0762,266.5641,265.907,266.4944,16209.0
2024-06-13 15:10:00,267.64,267.64,267.11,267.4,17620.0,266.4944,266.4944,265.9667,266.2555,17620.0
2024-06-13 15:20:00,267.41,267.51,267.02,267.02,7968.0,266.2654,266.365,265.8771,265.8771,7968.0
2024-06-13 15:30:00,267.01,267.19,266.74,267.13,14605.0,265.8671,266.0464,265.5983,265.9866,14605.0
2024-06-13 15:40:00,267.17,267.18,266.97,267.16,18301.0,266.0265,266.0364,265.8273,266.0165,18301.0
2024-06-13 15:50:00,267.22,267.8,266.86,267.24,65899.0,266.0762,266.6538,265.7178,266.0962,65899.0
2024-06-14 09:30:00,265.57,265.9,264.66,265.78,43038.0,264.4333,264.7619,263.5272,264.6424,43038.0
2024-06-14 09:40:00,265.7,266.2,265.0,266.1,14012.0,264.5627,265.0606,263.8657,264.961,14012.0
2024-06-14 09:50:00,266.09,266.76,266.09,266.69,17656.0,264.9511,265.6182,264.9511,265.5485,17656.0
2024-06-14 10:00:00,266.62,266.67,266.05,266.57,17782.0,265.4788,265.5286,264.9112,265.429,17782.0
2024-06-14 10:10:00,266.49,266.92,265.84,266.92,8060.0,265.3494,265.7775,264.7021,265.7775,8060.0
2024-06-14 10:20:00,266.89,267.67,266.78,267.22,10497.0,265.7477,266.5243,265.6381,266.0762,10497.0
2024-06-14 10:30:00,267.42,267.48,265.91,265.98,13286.0,266.2754,266.3351,264.7718,264.8415,13286.0
2024-06-14 10:40:00,265.86,266.65,265.8,266.65,13903.0,264.7221,265.5087,264.6623,265.5087,13903.0
2024-06-14 10:50:00,266.52,267.16,266.5,266.95,12657.0,265.3792,266.0165,265.3593,265.8074,12657.0
2024-06-14 11:00:00,266.96,266.96,266.08,266.08,14722.0,265.8174,265.8174,264.9411,264.9411,14722.0
2024-06-14 11:10:00,266.21,266.45,265.99,266.03,13422.0,265.0706,265.3095,264.8515,264.8913,13422.0
2024-06-14 11:20:00,266.19,266.49,265.98,266.22,8654.0,265.0507,265.3494,264.8415,265.0805,8654.0
2024-06-14 11:30:00,266.17,266.36,265.92,266.08,12461.0,265.0307,265.2199,264.7818,264.9411,12461.0
2024-06-14 11:40:00,266.04,266.04,265.08,265.14,11979.0,264.9013,264.9013,263.9454,264.0051,11979.0
2024-06-14 11:50:00,265.15,266.18,264.9,266.13,14800.0,264.0151,265.0407,263.7662,264.9909,14800.0
2024-06-14 12:00:00,266.12,266.47,266.02,266.24,8283.0,264.9809,265.3295,264.8814,265.1004,8283.0
2024-06-14 12:10:00,266.25,266.79,266.24,266.41,7869.0,265.1104,265.6481,265.1004,265.2697,7869.0
2024-06-14 12:20:00,266.55,266.59,266.07,266.07,4846.0,265.4091,265.4489,264.9312,264.9312,4846.0
2024-06-14 12:30:00,266.3,266.9,266.08,266.9,5330.0,265.1602,265.7576,264.9411,265.7576,5330.0
2024-06-14 12:40:00,266.81,267.02,266.67,266.76,5499.0,265.668,265.8771,265.5286,265.6182,5499.0
2024-06-14 12:50:00,266.76,267.04,266.76,266.81,5745.0,265.6182,265.897,265.6182,265.668,5745.0
2024-06-14 13:00:00,266.95,267.34,266.72,267.27,10389.0,265.8074,266.1957,265.5784,266.126,10389.0
2024-06-14 13:10:00,267.32,268.02,267.26,267.64,11212.0,266.1758,266.8728,266.1161,266.4944,11212.0
2024-06-14 13:20:00,267.73,268.13,267.73,267.89,4404.0,266.5841,266.9823,266.5841,266.7434,4404.0
2024-06-14 13:30:00,267.95,268.4,267.95,268.36,9959.0,266.8031,267.2512,266.8031,267.2114,9959.0
2024-06-14 13:40:00,268.33,268.42,267.91,268.33,7500.0,267.1815,267.2711,266.7633,267.1815,7500.0
2024-06-14 13:50:00,268.31,268.55,267.98,268.16,5308.0,267.1616,267.4005,266.833,267.0122,5308.0
2024-06-14 14:00:00,268.17,268.41,267.77,267.92,6350.0,267.0222,267.2611,266.6239,266.7732,6350.0
2024-06-14 14:10:00,268.08,268.23,267.65,268.09,3792.0,266.9326,267.0819,266.5044,266.9425,3792.0
2024-06-14 14:20:00,268.07,268.27,267.95,268.0,3900.0,266.9226,267.1217,266.8031,266.8529,3900.0
2024-06-14 14:30:00,267.93,267.98,267.67,267.89,6099.0,266.7832,266.833,266.5243,266.7434,6099.0
2024-06-14 14:40:00,267.8,268.0,267.67,267.96,4695.0,266.6538,266.8529,266.5243,266.8131,4695.0
2024-06-14 14:50:00,268.03,268.43,267.89,268.28,9629.0,266.8828,267.2811,266.7434,267.1317,9629.0
2024-06-14 15:00:00,268.19,268.38,268.03,268.14,8509.0,267.0421,267.2313,266.8828,266.9923,8509.0
2024-06-14 15:10:00,268.1,268.18,267.89,268.14,13041.0,266.9525,267.0321,266.7434,266.9923,13041.0
2024-06-14 15:20:00,268.14,268.26,267.94,267.99,13368.0,266.9923,267.1118,266.7932,266.8429,13368.0
2024-06-14 15:30:00,268.03,268.12,267.72,267.92,18135.0,266.8828,266.9724,266.5741,266.7732,18135.0
2024-06-14 15:40:00,267.89,267.96,267.56,267.65,27679.0,266.7434,266.8131,266.4148,266.5044,27679.0
2024-06-14 15:50:00,267.63,267.92,267.41,267.84,60259.0,266.4845,266.7732,266.2654,266.6936,60259.0
2024-06-17 09:30:00,270.6,271.03,269.66,270.56,52356.0,269.4418,269.8699,268.5058,269.4019,52356.0
2024-06-17 09:40:00,270.58,270.63,267.98,268.15,42349.0,269.4219,269.4716,266.833,267.0023,42349.0
2024-06-17 09:50:00,268.32,269.31,268.0,269.31,28769.0,267.1715,268.1573,266.8529,268.1573,28769.0
2024-06-17 10:00:00,269.42,269.42,268.71,268.84,26005.0,268.2668,268.2668,267.5599,267.6893,26005.0
2024-06-17 10:10:00,268.86,269.49,268.77,269.03,16658.0,267.7092,268.3365,267.6196,267.8785,16658.0
2024-06-17 10:20:00,269.11,269.17,266.97,267.57,29496.0,267.9582,268.0179,265.8273,266.4247,29496.0
2024-06-17 10:30:00,267.81,268.51,267.62,268.37,14896.0,266.6637,267.3607,266.4745,267.2213,14896.0
2024-06-17 10:40:00,268.34,268.34,267.82,267.85,8668.0,267.1914,267.1914,266.6737,266.7035,8668.0
2024-06-17 10:50:00,267.77,268.15,267.49,268.0,10400.0,266.6239,267.0023,266.3451,266.8529,10400.0
2024-06-17 11:00:00,268.08,269.08,268.08,268.98,13578.0,266.9326,267.9283,266.9326,267.8287,13578.0
2024-06-17 11:10:00,268.99,269.55,268.9,269.52,7769.0,267.8387,268.3963,267.7491,268.3664,7769.0
2024-06-17 11:20:00,269.5,269.58,269.23,269.44,12960.0,268.3465,268.4261,268.0776,268.2867,12960.0
2024-06-17 11:30:00,269.38,269.54,269.0,269.09,7950.0,268.227,268.3863,267.8486,267.9382,7950.0
2024-06-17 11:40:00,269.18,269.4,268.85,269.19,6388.0,268.0279,268.2469,267.6993,268.0378,6388.0
2024-06-17 11:50:00,269.2,269.28,268.82,269.11,11398.0,268.0478,268.1274,267.6694,267.9582,11398.0
2024-06-17 12:00:00,269.11,269.12,268.83,268.89,1900.0,267.9582,267.9681,267.6794,267.7391,1900.0
2024-06-17 12:10:00,268.82,269.77,268.82,269.68,7375.0,267.6694,268.6153,267.6694,268.5257,7375.0
2024-06-17 12:20:00,269.62,270.84,269.62,270.84,5814.0,268.466,269.6807,268.466,269.6807,5814.0
2024-06-17 12:30:00,270.83,270.98,270.47,270.97,6928.0,269.6708,269.8201,269.3123,269.8102,6928.0
2024-06-17 12:40:00,270.94,271.23,270.84,271.1,7632.0,269.7803,270.0691,269.6807,269.9396,7632.0
2024-06-17 12:50:00,271.12,271.2,270.8,270.83,5976.0,269.9595,270.0392,269.6409,269.6708,5976.0
2024-06-17 13:00:00,270.69,271.07,270.69,270.94,3194.0,269.5314,269.9098,269.5314,269.7803,3194.0
2024-06-17 13:10:00,270.83,271.5,270.79,271.5,8846.0,269.6708,270.3379,269.631,270.3379,8846.0
2024-06-17 13:20:00,271.53,271.7,271.28,271.3,8284.0,270.3678,270.5371,270.1189,270.1388,8284.0
2024-06-17 13:30:00,271.28,272.08,271.23,272.08,13694.0,270.1189,270.9154,270.0691,270.9154,13694.0
2024-06-17 13:40:00,272.12,272.17,271.79,272.01,6280.0,270.9553,271.0051,270.6267,270.8457,6280.0
2024-06-17 13:50:00,272.12,272.61,271.91,272.46,9073.0,270.9553,271.4432,270.7462,271.2938,9073.0
2024-06-17 14:00:00,272.48,272.93,272.44,272.93,7456.0,271.3137,271.7618,271.2739,271.7618,7456.0
2024-06-17 14:10:00,273.0,273.02,272.26,272.48,11808.0,271.8315,271.8514,271.0947,271.3137,11808.0
2024-06-17 14:20:00,272.36,272.75,272.36,272.67,4800.0,271.1942,271.5826,271.1942,271.5029,4800.0
2024-06-17 14:30:00,272.77,273.03,272.7,272.83,2976.0,271.6025,271.8614,271.5328,271.6622,2976.0
2024-06-17 14:40:00,272.75,272.97,272.61,272.94,8354.0,271.5826,271.8016,271.4432,271.7718,8354.0
2024-06-17 14:50:00,272.94,273.01,272.69,272.87,5266.0,271.7718,271.8415,271.5228,271.7021,5266.0
2024-06-17 15:00:00,272.8,272.8,272.4,272.76,7752.0,271.6324,271.6324,271.2341,271.5925,7752.0
2024-06-17 15:10:00,272.64,273.01,272.48,272.93,9510.0,271.473,271.8415,271.3137,271.7618,9510.0
2024-06-17 15:20:00,272.97,273.18,272.68,273.15,15431.0,271.8016,272.0107,271.5129,271.9809,15431.0
2024-06-17 15:30:00,273.04,273.08,272.75,273.03,8716.0,271.8713,271.9112,271.5826,271.8614,8716.0
2024-06-17 15:40:00,273.05,273.21,272.87,273.01,15345.0,271.8813,272.0406,271.7021,271.8415,15345.0
2024-06-17 15:50:00,273.01,273.03,272.4,272.4,67109.0,271.8415,271.8614,271.2341,271.2341,67109.0
2024-06-18 09:30:00,273.51,275.5,273.02,274.85,53892.0,272.3393,274.3208,271.8514,273.6736,53892.0
2024-06-18 09:40:00,274.87,275.41,274.39,274.47,39872.0,273.6935,274.2312,273.2156,273.2952,39872.0
2024-06-18 09:50:00,274.54,276.05,274.41,275.71,26067.0,273.3649,274.8684,273.2355,274.5299,26067.0
2024-06-18 10:00:00,275.64,276.2,275.4,276.04,54404.0,274.4602,275.0178,274.2212,274.8585,54404.0
2024-06-18 10:10:00,276.16,276.71,275.61,275.61,25527.0,274.978,275.5256,274.4303,274.4303,25527.0
2024-06-18 10:20:00,275.58,276.41,275.35,276.27,18188.0,274.4005,275.2269,274.1714,275.0875,18188.0
2024-06-18 10:30:00,276.33,276.94,276.18,276.88,10842.0,275.1472,275.7546,274.9979,275.6949,10842.0
2024-06-18 10:40:00,276.81,277.0,276.15,276.78,17434.0,275.6252,275.8144,274.968,275.5953,17434.0
2024-06-18 10:50:00,276.71,276.71,276.0,276.1,7784.0,275.5256,275.5256,274.8187,274.9182,7784.0
2024-06-18 11:00:00,276.12,276.64,275.53,275.53,12820.0,274.9381,275.4559,274.3507,274.3507,12820.0
2024-06-18 11:10:00,275.5,275.77,275.0,275.65,24767.0,274.3208,274.5896,273.8229,274.4702,24767.0
2024-06-18 11:20:00,275.77,276.25,275.77,275.99,10953.0,274.5896,275.0676,274.5896,274.8087,10953.0
2024-06-18 11:30:00,276.0,276.49,275.78,276.36,8515.0,274.8187,275.3066,274.5996,275.1771,8515.0
2024-06-18 11:40:00,276.34,276.94,276.34,276.78,21739.0,275.1572,275.7546,275.1572,275.5953,21739.0
2024-06-18 11:50:00,276.84,276.94,276.55,276.94,7979.0,275.6551,275.7546,275.3663,275.7546,7979.0
2024-06-18 12:00:00,276.86,277.09,276.81,276.89,14162.0,275.675,275.904,275.6252,275.7049,14162.0
2024-06-18 12:10:00,276.88,276.9,276.32,276.48,9226.0,275.6949,275.7148,275.1373,275.2966,9226.0
2024-06-18 12:20:00,276.44,276.89,276.43,276.89,5389.0,275.2568,275.7049,275.2468,275.7049,5389.0
2024-06-18 12:30:00,276.8,276.9,276.57,276.81,4595.0,275.6152,275.7148,275.3862,275.6252,4595.0
2024-06-18 12:40:00,276.74,276.94,276.4,276.82,4706.0,275.5555,275.7546,275.2169,275.6352,4706.0
2024-06-18 12:50:00,276.78,277.47,276.78,277.46,8045.0,275.5953,276.2824,275.5953,276.2724,8045.0
2024-06-18 13:00:00,277.4,277.73,277.15,277.55,12882.0,276.2127,276.5413,275.9637,276.362,12882.0
2024-06-18 13:10:00,277.51,277.59,277.33,277.4,4172.0,276.3222,276.4019,276.143,276.2127,4172.0
2024-06-18 13:20:00,277.4,277.9,277.26,277.89,6934.0,276.2127,276.7105,276.0733,276.7006,6934.0
2024-06-18 13:30:00,277.88,277.93,277.68,277.75,5844.0,276.6906,276.7404,276.4915,276.5612,5844.0
2024-06-18 13:40:00,277.82,278.26,277.72,278.22,10529.0,276.6309,277.069,276.5313,277.0292,10529.0
2024-06-18 13:50:00,278.26,278.26,277.59,277.59,3762.0,277.069,277.069,276.4019,276.4019,3762.0
2024-06-18 14:00:00,277.57,277.57,276.78,277.34,9835.0,276.3819,276.3819,275.5953,276.1529,9835.0
2024-06-18 14:10:00,277.3,277.65,277.11,277.15,5147.0,276.1131,276.4616,275.9239,275.9637,5147.0
2024-06-18 14:20:00,277.2,277.35,276.8,277.18,5837.0,276.0135,276.1629,275.6152,275.9936,5837.0
2024-06-18 14:30:00,277.26,277.31,276.66,276.87,6336.0,276.0733,276.1231,275.4758,275.6849,6336.0
2024-06-18 14:40:00,276.9,277.16,276.7,277.06,8800.0,275.7148,275.9737,275.5157,275.8741,8800.0
2024-06-18 14:50:00,277.13,277.63,277.13,277.61,3407.0,275.9438,276.4417,275.9438,276.4218,3407.0
2024-06-18 15:00:00,277.54,277.54,276.64,276.95,11377.0,276.3521,276.3521,275.4559,275.7646,11377.0
2024-06-18 15:10:00,277.02,277.26,276.9,276.96,9954.0,275.8343,276.0733,275.7148,275.7746,9954.0
2024-06-18 15:20:00,276.97,277.16,276.8,276.92,11900.0,275.7845,275.9737,275.6152,275.7347,11900.0
2024-06-18 15:30:00,276.88,277.01,276.68,276.99,20360.0,275.6949,275.8243,275.4958,275.8044,20360.0
2024-06-18 15:40:00,276.98,277.07,276.36,276.43,49041.0,275.7945,275.8841,275.1771,275.2468,49041.0
2024-06-18 15:50:00,276.42,277.3,276.41,276.76,121143.0,275.2369,276.1131,275.2269,275.5754,121143.0
2024-06-20 09:30:00,279.22,279.55,276.54,277.96,64844.0,278.0249,278.3535,275.3563,276.7703,64844.0
2024-06-20 09:40:00,277.96,279.01,277.93,278.76,31346.0,276.7703,277.8158,276.7404,277.5668,31346.0
2024-06-20 09:50:00,278.57,278.94,277.95,278.69,23898.0,277.3777,277.7461,276.7603,277.4971,23898.0
2024-06-20 10:00:00,278.64,278.82,276.68,277.01,45831.0,277.4474,277.6266,275.4958,275.8243,45831.0
2024-06-20 10:10:00,276.9,277.12,273.61,273.84,56374.0,275.7148,275.9339,272.4389,272.6679,56374.0
2024-06-20 10:20:00,273.71,275.88,273.7,275.75,37897.0,272.5385,274.6992,272.5285,274.5697,37897.0
2024-06-20 10:30:00,275.69,276.85,275.42,276.66,45762.0,274.51,275.665,274.2411,275.4758,45762.0
2024-06-20 10:40:00,276.64,276.77,275.66,275.74,19714.0,275.4559,275.5854,274.4801,274.5598,19714.0
2024-06-20 10:50:00,275.84,276.63,275.84,276.61,12225.0,274.6593,275.446,274.6593,275.4261,12225.0
2024-06-20 11:00:00,276.65,277.07,276.47,276.91,15871.0,275.4659,275.8841,275.2866,275.7248,15871.0
2024-06-20 11:10:00,276.82,277.0,276.28,276.28,6036.0,275.6352,275.8144,275.0975,275.0975,6036.0
2024-06-20 11:20:00,276.28,276.46,275.92,276.33,9404.0,275.0975,275.2767,274.739,275.1472,9404.0
2024-06-20 11:30:00,276.28,276.53,276.01,276.44,10551.0,275.0975,275.3464,274.8286,275.2568,10551.0
2024-06-20 11:40:00,276.42,276.62,275.01,275.03,19649.0,275.2369,275.436,273.8329,273.8528,19649.0
2024-06-20 11:50:00,275.09,275.54,274.78,274.78,11765.0,273.9126,274.3606,273.6039,273.6039,11765.0
2024-06-20 12:00:00,274.84,274.94,274.37,274.45,25935.0,273.6636,273.7632,273.1956,273.2753,25935.0
2024-06-20 12:10:00,274.42,274.46,273.81,273.82,14175.0,273.2454,273.2853,272.638,272.648,14175.0
2024-06-20 12:20:00,273.69,273.8,271.43,271.43,52397.0,272.5185,272.6281,270.2682,270.2682,52397.0
2024-06-20 12:30:00,271.46,271.46,269.33,270.52,91740.0,270.2981,270.2981,268.1772,269.3621,91740.0
2024-06-20 12:40:00,270.73,271.79,270.72,271.28,54435.0,269.5712,270.6267,269.5613,270.1189,54435.0
2024-06-20 12:50:00,271.18,271.82,270.76,271.45,26670.0,270.0193,270.6566,269.6011,270.2881,26670.0
2024-06-20 13:00:00,271.24,271.24,268.8,269.55,57140.0,270.079,270.079,267.6495,268.3963,57140.0
2024-06-20 13:10:00,269.38,270.5,269.26,270.4,22904.0,268.227,269.3422,268.1075,269.2426,22904.0
2024-06-20 13:20:00,270.4,270.45,268.97,268.99,30404.0,269.2426,269.2924,267.8188,267.8387,30404.0
2024-06-20 13:30:00,269.07,269.68,267.15,267.5,76764.0,267.9183,268.5257,266.0065,266.355,76764.0
2024-06-20 13:40:00,267.54,269.11,267.5,269.05,44776.0,266.3949,267.9582,266.355,267.8984,44776.0
2024-06-20 13:50:00,269.01,269.76,268.58,269.76,21643.0,267.8586,268.6054,267.4304,268.6054,21643.0
2024-06-20 14:00:00,269.82,271.24,269.67,270.98,34582.0,268.6651,270.079,268.5158,269.8201,34582.0
2024-06-20 14:10:00,270.96,270.96,270.16,270.7,17532.0,269.8002,269.8002,269.0037,269.5413,17532.0
2024-06-20 14:20:00,270.77,271.53,270.45,271.39,18972.0,269.611,270.3678,269.2924,270.2284,18972.0
2024-06-20 14:30:00,271.3,271.48,270.25,270.55,16557.0,270.1388,270.318,269.0933,269.392,16557.0
2024-06-20 14:40:00,270.64,270.95,269.93,269.93,21307.0,269.4816,269.7903,268.7746,268.7746,21307.0
2024-06-20 14:50:00,269.98,269.98,269.11,269.11,35040.0,268.8244,268.8244,267.9582,267.9582,35040.0
2024-06-20 15:00:00,269.02,269.36,268.74,269.12,26541.0,267.8685,268.2071,267.5897,267.9681,26541.0
2024-06-20 15:10:00,269.08,269.39,268.35,268.64,25764.0,267.9283,268.237,267.2014,267.4902,25764.0
2024-06-20 15:20:00,268.66,269.26,267.7,269.26,45484.0,267.5101,268.1075,266.5542,268.1075,45484.0
2024-06-20 15:30:00,269.25,270.28,269.21,269.5,31914.0,268.0976,269.1231,268.0577,268.3465,31914.0
2024-06-20 15:40:00,269.52,271.03,269.52,270.92,39652.0,268.3664,269.8699,268.3664,269.7604,39652.0
2024-06-20 15:50:00,270.96,271.0,268.54,268.86,146236.0,269.8002,269.8401,267.3906,267.7092,146236.0
2024-06-21 09:30:00,265.57,266.86,264.48,265.05,131950.0,264.4333,265.7178,263.348,263.9155,131950.0
2024-06-21 09:40:00,265.05,265.54,263.48,263.48,70783.0,263.9155,264.4034,262.3522,262.3522,70783.0
2024-06-21 09:50:00,263.46,264.06,262.05,263.99,106136.0,262.3323,262.9298,260.9284,262.8601,106136.0
2024-06-21 10:00:00,264.05,265.06,263.95,264.46,33310.0,262.9198,263.9255,262.8202,263.3281,33310.0
2024-06-21 10:10:00,264.37,265.52,264.26,265.01,30114.0,263.2384,264.3835,263.1289,263.8757,30114.0
2024-06-21 10:20:00,265.11,265.29,264.09,264.48,23052.0,263.9753,264.1545,262.9596,263.348,23052.0
2024-06-21 10:30:00,264.42,264.57,263.82,264.21,21992.0,263.2882,263.4376,262.6908,263.0791,21992.0
2024-06-21 10:40:00,264.21,265.7,264.16,265.59,23613.0,263.0791,264.5627,263.0293,264.4532,23613.0
2024-06-21 10:50:00,265.51,266.3,264.77,266.26,17434.0,264.3736,265.1602,263.6367,265.1204,17434.0
2024-06-21 11:00:00,266.33,267.0,266.27,266.39,27053.0,265.1901,265.8572,265.1303,265.2498,27053.0
2024-06-21 11:10:00,266.32,267.42,266.31,267.39,27737.0,265.1801,266.2754,265.1701,266.2455,27737.0
2024-06-21 11:20:00,267.42,267.59,266.34,266.64,20167.0,266.2754,266.4447,265.2,265.4987,20167.0
2024-06-21 11:30:00,266.7,266.77,265.83,266.31,19247.0,265.5585,265.6282,264.6922,265.1701,19247.0
2024-06-21 11:40:00,266.37,267.82,266.36,267.82,11082.0,265.2299,266.6737,265.2199,266.6737,11082.0
2024-06-21 11:50:00,267.93,268.88,267.89,268.88,26833.0,266.7832,267.7291,266.7434,267.7291,26833.0
2024-06-21 12:00:00,268.85,268.92,267.68,267.68,16360.0,267.6993,267.769,266.5343,266.5343,16360.0
2024-06-21 12:10:00,267.59,268.24,267.45,268.11,20084.0,266.4447,267.0919,266.3053,266.9624,20084.0
2024-06-21 12:20:00,268.13,268.16,267.12,267.5,17125.0,266.9823,267.0122,265.9767,266.355,17125.0
2024-06-21 12:30:00,267.54,267.96,267.14,267.31,13934.0,266.3949,266.8131,265.9966,266.1659,13934.0
2024-06-21 12:40:00,267.33,267.55,266.3,266.31,11997.0,266.1858,266.4048,265.1602,265.1701,11997.0
2024-06-21 12:50:00,266.33,266.72,266.17,266.29,20259.0,265.1901,265.5784,265.0307,265.1502,20259.0
2024-06-21 13:00:00,266.31,266.64,265.88,266.55,23588.0,265.1701,265.4987,264.742,265.4091,23588.0
2024-06-21 13:10:00,266.54,266.8,265.73,265.78,19055.0,265.3992,265.658,264.5926,264.6424,19055.0
2024-06-21 13:20:00,265.75,265.93,265.4,265.8,16699.0,264.6125,264.7918,264.264,264.6623,16699.0
2024-06-21 13:30:00,265.73,265.89,264.94,265.29,19607.0,264.5926,264.7519,263.806,264.1545,19607.0
2024-06-21 13:40:00,265.29,265.29,264.82,265.1,12571.0,264.1545,264.1545,263.6865,263.9653,12571.0
2024-06-21 13:50:00,265.17,265.67,264.84,264.84,20026.0,264.035,264.5329,263.7064,263.7064,20026.0
2024-06-21 14:00:00,264.87,265.2,264.83,265.11,25609.0,263.7363,264.0649,263.6965,263.9753,25609.0
2024-06-21 14:10:00,265.07,265.54,264.91,265.26,18797.0,263.9354,264.4034,263.7761,264.1246,18797.0
2024-06-21 14:20:00,265.22,265.34,264.79,265.33,15734.0,264.0848,264.2043,263.6566,264.1943,15734.0
2024-06-21 14:30:00,265.24,265.35,264.74,264.86,16475.0,264.1047,264.2142,263.6069,263.7263,16475.0
2024-06-21 14:40:00,264.87,265.14,264.79,264.82,14925.0,263.7363,264.0051,263.6566,263.6865,14925.0
2024-06-21 14:50:00,264.84,265.0,264.65,264.89,25713.0,263.7064,263.8657,263.5172,263.7562,25713.0
2024-06-21 15:00:00,264.9,265.27,264.89,265.15,23757.0,263.7662,264.1346,263.7562,264.0151,23757.0
2024-06-21 15:10:00,265.16,265.75,265.16,265.41,20178.0,264.0251,264.6125,264.0251,264.274,20178.0
2024-06-21 15:20:00,265.38,265.62,265.01,265.18,22576.0,264.2441,264.4831,263.8757,264.045,22576.0
2024-06-21 15:30:00,265.23,265.48,265.0,265.26,23428.0,264.0948,264.3437,263.8657,264.1246,23428.0
2024-06-21 15:40:00,265.3,265.38,264.43,264.64,33140.0,264.1645,264.2441,263.2982,263.5073,33140.0
2024-06-21 15:50:00,264.61,265.16,264.04,264.75,155862.0,263.4774,264.0251,262.9099,263.6168,155862.0
2024-06-24 09:30:00,261.6,263.06,261.19,262.45,48589.0,260.4803,261.934,260.0721,261.3267,48589.0
2024-06-24 09:40:00,262.36,262.36,258.99,258.99,48049.0,261.237,261.237,257.8815,257.8815,48049.0
2024-06-24 09:50:00,259.08,261.29,258.94,260.91,34467.0,257.9711,260.1716,257.8317,259.7932,34467.0
2024-06-24 10:00:00,261.28,262.15,261.03,262.05,41970.0,260.1617,261.0279,259.9127,260.9284,41970.0
2024-06-24 10:10:00,261.95,261.95,260.85,261.14,26153.0,260.8288,260.8288,259.7335,260.0223,26153.0
2024-06-24 10:20:00,261.12,261.21,259.19,259.37,22337.0,260.0024,260.092,258.0806,258.2598,22337.0
2024-06-24 10:30:00,259.34,260.81,259.34,260.48,14844.0,258.23,259.6937,258.23,259.3651,14844.0
2024-06-24 10:40:00,260.38,260.38,257.44,257.53,39867.0,259.2655,259.2655,256.3381,256.4277,39867.0
2024-06-24 10:50:00,257.44,259.2,257.36,259.09,35215.0,256.3381,258.0906,256.2584,257.981,35215.0
2024-06-24 11:00:00,259.26,259.49,258.5,259.1,25433.0,258.1503,258.3793,257.3936,257.991,25433.0
2024-06-24 11:10:00,259.18,259.95,258.99,259.84,25137.0,258.0707,258.8374,257.8815,258.7278,25137.0
2024-06-24 11:20:00,259.87,259.87,258.23,259.07,14392.0,258.7577,258.7577,257.1247,257.9611,14392.0
2024-06-24 11:30:00,259.08,259.42,258.54,259.4,7491.0,257.9711,258.3096,257.4334,258.2897,7491.0
2024-06-24 11:40:00,259.38,259.4,258.52,258.7,18343.0,258.2698,258.2897,257.4135,257.5927,18343.0
2024-06-24 11:50:00,258.74,259.27,258.49,259.24,12731.0,257.6325,258.1603,257.3836,258.1304,12731.0
2024-06-24 12:00:00,259.29,259.57,258.96,259.07,14130.0,258.1802,258.459,257.8516,257.9611,14130.0
2024-06-24 12:10:00,259.1,259.36,258.53,259.3,4208.0,257.991,258.2499,257.4234,258.1901,4208.0
2024-06-24 12:20:00,259.23,259.25,258.8,258.96,6753.0,258.1204,258.1404,257.6923,257.8516,6753.0
2024-06-24 12:30:00,258.87,259.5,258.87,259.15,11759.0,257.762,258.3893,257.762,258.0408,11759.0
2024-06-24 12:40:00,259.18,259.18,258.51,258.7,7332.0,258.0707,258.0707,257.4035,257.5927,7332.0
2024-06-24 12:50:00,258.69,258.76,257.9,258.05,9148.0,257.5828,257.6525,256.7961,256.9455,9148.0
2024-06-24 13:00:00,258.05,258.41,257.33,257.5,14484.0,256.9455,257.304,256.2286,256.3978,14484.0
2024-06-24 13:10:00,257.57,258.04,257.26,257.85,6446.0,256.4675,256.9355,256.1589,256.7463,6446.0
2024-06-24 13:20:00,257.71,257.99,257.54,257.59,6383.0,256.6069,256.8857,256.4377,256.4875,6383.0
2024-06-24 13:30:00,257.62,257.9,257.15,257.9,10083.0,256.5173,256.7961,256.0493,256.7961,10083.0
2024-06-24 13:40:00,257.86,257.9,257.63,257.78,8241.0,256.7563,256.7961,256.5273,256.6766,8241.0
2024-06-24 13:50:00,257.77,258.0,257.52,257.8,7181.0,256.6667,256.8957,256.4178,256.6966,7181.0
2024-06-24 14:00:00,257.52,257.61,257.04,257.41,10241.0,256.4178,256.5074,255.9398,256.3082,10241.0
2024-06-24 14:10:00,257.38,257.38,256.9,257.19,12835.0,256.2784,256.2784,255.8004,256.0892,12835.0
2024-06-24 14:20:00,257.17,257.21,256.72,256.87,8327.0,256.0693,256.1091,255.6212,255.7705,8327.0
2024-06-24 14:30:00,256.77,257.51,256.66,257.44,10802.0,255.671,256.4078,255.5614,256.3381,10802.0
2024-06-24 14:40:00,257.5,258.02,257.33,257.86,5298.0,256.3978,256.9156,256.2286,256.7563,5298.0
2024-06-24 14:50:00,258.03,258.13,257.71,258.03,8797.0,256.9256,257.0251,256.6069,256.9256,8797.0
2024-06-24 15:00:00,257.95,259.05,257.95,258.76,12445.0,256.8459,257.9412,256.8459,257.6525,12445.0
2024-06-24 15:10:00,258.75,258.99,258.47,258.49,12638.0,257.6425,257.8815,257.3637,257.3836,12638.0
2024-06-24 15:20:00,258.53,258.81,258.4,258.65,8626.0,257.4234,257.7022,257.294,257.5429,8626.0
2024-06-24 15:30:00,258.64,258.9,258.04,258.04,9602.0,257.533,257.7919,256.9355,256.9355,9602.0
2024-06-24 15:40:00,258.14,258.36,256.69,256.77,39095.0,257.0351,257.2542,255.5913,255.671,39095.0
2024-06-24 15:50:00,256.84,256.84,255.74,255.79,145841.0,255.7407,255.7407,254.6454,254.6952,145841.0
2024-06-25 09:30:00,258.44,258.44,255.81,256.46,59635.0,257.3338,257.3338,254.7151,255.3623,59635.0
2024-06-25 09:40:00,256.5,258.34,256.23,258.08,39929.0,255.4021,257.2342,255.1333,256.9754,39929.0
2024-06-25 09:50:00,258.04,258.41,257.59,258.02,28807.0,256.9355,257.304,256.4875,256.9156,28807.0
2024-06-25 10:00:00,258.08,259.72,258.02,259.66,21645.0,256.9754,258.6083,256.9156,258.5486,21645.0
2024-06-25 10:10:00,259.56,259.57,257.74,258.29,29919.0,258.449,258.459,256.6368,257.1845,29919.0
2024-06-25 10:20:00,258.25,258.69,257.63,258.65,16271.0,257.1446,257.5828,256.5273,257.5429,16271.0
2024-06-25 10:30:00,258.65,259.0,258.09,258.26,9914.0,257.5429,257.8914,256.9853,257.1546,9914.0
2024-06-25 10:40:00,258.22,258.35,257.92,258.02,2638.0,257.1148,257.2442,256.816,256.9156,2638.0
2024-06-25 10:50:00,258.02,258.18,257.48,258.01,4787.0,256.9156,257.0749,256.3779,256.9057,4787.0
2024-06-25 11:00:00,258.08,259.34,258.08,259.31,9457.0,256.9754,258.23,256.9754,258.2001,9457.0
2024-06-25 11:10:00,259.27,260.39,259.26,260.09,7550.0,258.1603,259.2755,258.1503,258.9768,7550.0
2024-06-25 11:20:00,260.2,260.39,259.96,260.37,7693.0,259.0863,259.2755,258.8473,259.2556,7693.0
2024-06-25 11:30:00,260.45,260.78,260.29,260.73,7336.0,259.3352,259.6638,259.1759,259.614,7336.0
2024-06-25 11:40:00,260.72,260.76,260.14,260.29,6571.0,259.6041,259.6439,259.0265,259.1759,6571.0
2024-06-25 11:50:00,260.27,261.04,260.15,261.04,9339.0,259.156,259.9227,259.0365,259.9227,9339.0
2024-06-25 12:00:00,261.0,261.17,260.63,260.77,8619.0,259.8829,260.0521,259.5144,259.6538,8619.0
2024-06-25 12:10:00,260.47,260.5,260.1,260.31,6625.0,259.3551,259.385,258.9867,259.1958,6625.0
2024-06-25 12:20:00,260.5,260.6,259.88,260.17,6906.0,259.385,259.4846,258.7677,259.0564,6906.0
2024-06-25 12:30:00,260.21,260.21,259.8,260.17,13648.0,259.0962,259.0962,258.688,259.0564,13648.0
2024-06-25 12:40:00,260.22,260.22,259.15,259.6,4310.0,259.1062,259.1062,258.0408,258.4889,4310.0
2024-06-25 12:50:00,259.82,259.82,258.95,259.32,6200.0,258.7079,258.7079,257.8416,258.2101,6200.0
2024-06-25 13:00:00,259.15,259.3,258.53,259.28,10030.0,258.0408,258.1901,257.4234,258.1702,10030.0
2024-06-25 13:10:00,259.34,259.87,259.34,259.82,6196.0,258.23,258.7577,258.23,258.7079,6196.0
2024-06-25 13:20:00,259.93,260.01,259.7,259.95,3150.0,258.8174,258.8971,258.5884,258.8374,3150.0
2024-06-25 13:30:00,259.92,260.17,259.54,260.06,5600.0,258.8075,259.0564,258.4291,258.9469,5600.0
2024-06-25 13:40:00,260.04,260.73,260.04,260.67,7136.0,258.927,259.614,258.927,259.5543,7136.0
2024-06-25 13:50:00,260.73,260.78,260.57,260.6,7275.0,259.614,259.6638,259.4547,259.4846,7275.0
2024-06-25 14:00:00,260.63,260.81,260.42,260.74,6960.0,259.5144,259.6937,259.3053,259.624,6960.0
2024-06-25 14:10:00,260.82,260.99,260.56,260.62,3969.0,259.7036,259.8729,259.4447,259.5045,3969.0
2024-06-25 14:20:00,260.65,261.04,260.41,261.04,8800.0,259.5344,259.9227,259.2954,259.9227,8800.0
2024-06-25 14:30:00,261.04,261.06,260.61,260.73,6002.0,259.9227,259.9426,259.4945,259.614,6002.0
2024-06-25 14:40:00,260.75,261.0,260.36,260.63,5566.0,259.6339,259.8829,259.2456,259.5144,5566.0
2024-06-25 14:50:00,260.63,260.86,260.51,260.77,6219.0,259.5144,259.7435,259.395,259.6538,6219.0
2024-06-25 15:00:00,260.6,260.91,260.54,260.63,5219.0,259.4846,259.7932,259.4248,259.5144,5219.0
2024-06-25 15:10:00,260.57,260.75,260.4,260.63,4600.0,259.4547,259.6339,259.2854,259.5144,4600.0
2024-06-25 15:20:00,260.68,261.51,260.68,261.51,7803.0,259.5642,260.3907,259.5642,260.3907,7803.0
2024-06-25 15:30:00,261.47,261.49,261.18,261.43,6900.0,260.3509,260.3708,260.0621,260.311,6900.0
2024-06-25 15:40:00,261.42,261.57,261.05,261.21,16685.0,260.3011,260.4504,259.9327,260.092,16685.0
2024-06-25 15:50:00,261.22,261.9,261.09,261.76,53122.0,260.1019,260.779,259.9725,260.6396,53122.0
2024-06-26 09:30:00,261.48,262.57,260.97,261.34,18933.0,260.3608,261.4461,259.853,260.2214,18933.0
2024-06-26 09:40:00,261.34,262.74,260.81,262.72,14269.0,260.2214,261.6154,259.6937,261.5955,14269.0
2024-06-26 09:50:00,262.62,263.03,261.98,262.3,12822.0,261.4959,261.9042,260.8587,261.1773,12822.0
2024-06-26 10:00:00,262.33,263.07,262.01,262.68,7237.0,261.2072,261.944,260.8885,261.5557,7237.0
2024-06-26 10:10:00,262.66,262.85,261.96,262.2,10562.0,261.5358,261.7249,260.8388,261.0777,10562.0
2024-06-26 10:20:00,262.16,262.76,260.29,260.7,17109.0,261.0379,261.6353,259.1759,259.5841,17109.0
2024-06-26 10:30:00,260.66,261.4,260.66,260.76,5911.0,259.5443,260.2812,259.5443,259.6439,5911.0
2024-06-26 10:40:00,260.99,261.2,260.7,260.75,11219.0,259.8729,260.082,259.5841,259.6339,11219.0
2024-06-26 10:50:00,260.88,261.0,259.91,259.95,6478.0,259.7634,259.8829,258.7975,258.8374,6478.0
2024-06-26 11:00:00,260.0,260.17,258.51,258.52,11176.0,258.8871,259.0564,257.4035,257.4135,11176.0
2024-06-26 11:10:00,258.73,259.21,258.0,259.21,28098.0,257.6226,258.1005,256.8957,258.1005,28098.0
2024-06-26 11:20:00,259.32,259.62,259.04,259.07,11935.0,258.2101,258.5088,257.9313,257.9611,11935.0
2024-06-26 11:30:00,258.94,259.25,258.7,259.25,8586.0,257.8317,258.1404,257.5927,258.1404,8586.0
2024-06-26 11:40:00,259.26,259.78,258.94,259.77,13185.0,258.1503,258.6681,257.8317,258.6581,13185.0
2024-06-26 11:50:00,259.74,260.46,259.73,260.05,13239.0,258.6283,259.3452,258.6183,258.9369,13239.0
2024-06-26 12:00:00,260.1,260.12,259.44,259.76,10599.0,258.9867,259.0066,258.3295,258.6482,10599.0
2024-06-26 12:10:00,259.72,260.07,259.59,260.07,6646.0,258.6083,258.9568,258.4789,258.9568,6646.0
2024-06-26 12:20:00,260.17,260.66,259.92,260.13,8787.0,259.0564,259.5443,258.8075,259.0166,8787.0
2024-06-26 12:30:00,259.98,260.29,259.39,259.39,5122.0,258.8672,259.1759,258.2798,258.2798,5122.0
2024-06-26 12:40:00,259.4,259.65,258.51,258.53,4881.0,258.2897,258.5386,257.4035,257.4234,4881.0
2024-06-26 12:50:00,258.76,259.22,258.76,259.09,3770.0,257.6525,258.1105,257.6525,257.981,3770.0
2024-06-26 13:00:00,259.05,259.09,258.92,258.94,1513.0,257.9412,257.981,257.8118,257.8317,1513.0
2024-06-26 13:10:00,258.95,259.41,258.95,259.01,3731.0,257.8416,258.2997,257.8416,257.9014,3731.0
2024-06-26 13:20:00,258.83,259.26,258.75,259.26,3800.0,257.7222,258.1503,257.6425,258.1503,3800.0
2024-06-26 13:30:00,259.29,259.36,259.07,259.33,4523.0,258.1802,258.2499,257.9611,258.22,4523.0
2024-06-26 13:40:00,259.3,259.38,259.13,259.3,8111.0,258.1901,258.2698,258.0209,258.1901,8111.0
2024-06-26 13:50:00,259.4,259.58,259.31,259.44,5324.0,258.2897,258.4689,258.2001,258.3295,5324.0
2024-06-26 14:00:00,259.37,259.37,258.65,259.08,6042.0,258.2598,258.2598,257.5429,257.9711,6042.0
2024-06-26 14:10:00,258.97,259.15,258.92,258.92,3400.0,257.8616,258.0408,257.8118,257.8118,3400.0
2024-06-26 14:20:00,258.83,259.05,258.83,258.92,3653.0,257.7222,257.9412,257.7222,257.8118,3653.0
2024-06-26 14:30:00,258.84,259.03,258.51,258.51,2520.0,257.7321,257.9213,257.4035,257.4035,2520.0
2024-06-26 14:40:00,258.62,258.89,258.31,258.87,5435.0,257.5131,257.7819,257.2044,257.762,5435.0
2024-06-26 14:50:00,258.84,258.87,258.06,258.08,7074.0,257.7321,257.762,256.9554,256.9754,7074.0
2024-06-26 15:00:00,258.15,258.32,257.96,258.19,4858.0,257.0451,257.2143,256.8559,257.0849,4858.0
2024-06-26 15:10:00,258.18,258.32,257.77,258.24,9118.0,257.0749,257.2143,256.6667,257.1347,9118.0
2024-06-26 15:20:00,258.25,258.99,258.16,258.99,8047.0,257.1446,257.8815,257.055,257.8815,8047.0
2024-06-26 15:30:00,258.98,259.32,258.81,259.18,8327.0,257.8715,258.2101,257.7022,258.0707,8327.0
2024-06-26 15:40:00,259.18,259.81,259.17,259.72,17974.0,258.0707,258.698,258.0607,258.6083,17974.0
2024-06-26 15:50:00,259.74,261.08,259.72,260.83,64974.0,258.6283,259.9625,258.6083,259.7136,64974.0
2024-06-27 09:30:00,260.2,262.34,259.9,262.08,38648.0,259.0863,261.2171,258.7876,260.9582,38648.0
2024-06-27 09:40:00,262.04,262.21,261.25,261.54,18020.0,260.9184,261.0877,260.1318,260.4206,18020.0
2024-06-27 09:50:00,261.38,261.38,259.98,260.34,30360.0,260.2612,260.2612,258.8672,259.2257,30360.0
2024-06-27 10:00:00,260.5,261.0,260.1,260.54,14280.0,259.385,259.8829,258.9867,259.4248,14280.0
2024-06-27 10:10:00,260.49,261.7,260.49,260.79,13686.0,259.375,260.5799,259.375,259.6738,13686.0
2024-06-27 10:20:00,260.6,261.01,260.6,260.83,10702.0,259.4846,259.8928,259.4846,259.7136,10702.0
2024-06-27 10:30:00,260.73,260.92,260.2,260.59,9577.0,259.614,259.8032,259.0863,259.4746,9577.0
2024-06-27 10:40:00,260.76,260.87,259.4,259.51,7384.0,259.6439,259.7534,258.2897,258.3992,7384.0
2024-06-27 10:50:00,259.44,259.44,258.85,259.27,5300.0,258.3295,258.3295,257.7421,258.1603,5300.0
2024-06-27 11:00:00,259.32,259.42,258.89,259.16,5010.0,258.2101,258.3096,257.7819,258.0507,5010.0
2024-06-27 11:10:00,259.14,259.36,258.78,258.89,7562.0,258.0308,258.2499,257.6724,257.7819,7562.0
2024-06-27 11:20:00,258.78,258.94,258.22,258.23,18874.0,257.6724,257.8317,257.1148,257.1247,18874.0
2024-06-27 11:30:00,258.17,258.3,257.64,258.28,38257.0,257.065,257.1944,256.5372,257.1745,38257.0
2024-06-27 11:40:00,258.32,258.44,257.67,258.13,15849.0,257.2143,257.3338,256.5671,257.0251,15849.0
2024-06-27 11:50:00,258.12,258.22,257.84,258.19,15740.0,257.0152,257.1148,256.7364,257.0849,15740.0
2024-06-27 12:00:00,258.12,258.53,257.89,258.43,6072.0,257.0152,257.4234,256.7862,257.3239,6072.0
2024-06-27 12:10:00,258.45,258.61,258.25,258.35,3414.0,257.3438,257.5031,257.1446,257.2442,3414.0
2024-06-27 12:20:00,258.3,258.57,258.19,258.57,4649.0,257.1944,257.4633,257.0849,257.4633,4649.0
2024-06-27 12:30:00,258.59,259.06,258.56,259.03,1729.0,257.4832,257.9512,257.4533,257.9213,1729.0
2024-06-27 12:40:00,259.05,259.21,258.69,259.11,17829.0,257.9412,258.1005,257.5828,258.001,17829.0
2024-06-27 12:50:00,259.11,259.15,258.77,258.77,8757.0,258.001,258.0408,257.6624,257.6624,8757.0
2024-06-27 13:00:00,258.85,259.36,258.85,259.29,4000.0,257.7421,258.2499,257.7421,258.1802,4000.0
2024-06-27 13:10:00,259.32,259.4,258.78,258.81,3208.0,258.2101,258.2897,257.6724,257.7022,3208.0
2024-06-27 13:20:00,258.82,259.24,258.81,259.23,2899.0,257.7122,258.1304,257.7022,258.1204,2899.0
2024-06-27 13:30:00,259.3,259.69,259.13,259.69,5302.0,258.1901,258.5785,258.0209,258.5785,5302.0
2024-06-27 13:40:00,259.7,259.89,259.65,259.82,8520.0,258.5884,258.7776,258.5386,258.7079,8520.0
2024-06-27 13:50:00,259.73,259.75,259.4,259.4,2897.0,258.6183,258.6382,258.2897,258.2897,2897.0
2024-06-27 14:00:00,259.37,259.37,258.77,259.36,6705.0,258.2598,258.2598,257.6624,258.2499,6705.0
2024-06-27 14:10:00,259.36,259.49,258.96,258.96,4746.0,258.2499,258.3793,257.8516,257.8516,4746.0
2024-06-27 14:20:00,259.19,259.35,259.11,259.25,4722.0,258.0806,258.2399,258.001,258.1404,4722.0
2024-06-27 14:30:00,259.26,259.68,259.21,259.41,7569.0,258.1503,258.5685,258.1005,258.2997,7569.0
2024-06-27 14:40:00,259.47,259.85,259.25,259.85,11100.0,258.3594,258.7378,258.1404,258.7378,11100.0
2024-06-27 14:50:00,259.73,260.2,259.73,259.95,8746.0,258.6183,259.0863,258.6183,258.8374,8746.0
2024-06-27 15:00:00,259.95,259.95,259.66,259.81,8813.0,258.8374,258.8374,258.5486,258.698,8813.0
2024-06-27 15:10:00,259.78,260.14,259.48,259.48,10643.0,258.6681,259.0265,258.3694,258.3694,10643.0
2024-06-27 15:20:00,259.48,259.79,259.48,259.79,8672.0,258.3694,258.678,258.3694,258.678,8672.0
2024-06-27 15:30:00,259.77,259.77,259.11,259.22,10151.0,258.6581,258.6581,258.001,258.1105,10151.0
2024-06-27 15:40:00,259.21,259.34,258.62,258.7,18444.0,258.1005,258.23,257.5131,257.5927,18444.0
2024-06-27 15:50:00,258.65,258.98,257.92,258.98,52462.0,257.5429,257.8715,256.816,257.8715,52462.0
2024-06-28 09:30:00,260.53,262.05,259.71,261.8,48993.0,259.4149,260.9284,258.5984,260.6794,48993.0
2024-06-28 09:40:00,261.76,263.04,261.16,263.04,28978.0,260.6396,261.9141,260.0422,261.9141,28978.0
2024-06-28 09:50:00,263.08,263.83,263.0,263.81,37085.0,261.954,262.7008,261.8743,262.6808,37085.0
2024-06-28 10:00:00,264.0,265.41,264.0,265.31,36909.0,262.87,264.274,262.87,264.1744,36909.0
2024-06-28 10:10:00,265.29,266.36,265.02,265.09,34100.0,264.1545,265.2199,263.8857,263.9554,34100.0
2024-06-28 10:20:00,265.1,265.97,265.05,265.33,17598.0,263.9653,264.8316,263.9155,264.1943,17598.0
2024-06-28 10:30:00,265.41,265.81,264.26,264.42,14821.0,264.274,264.6723,263.1289,263.2882,14821.0
2024-06-28 10:40:00,264.09,264.62,263.72,264.5,9421.0,262.9596,263.4874,262.5912,263.3679,9421.0
2024-06-28 10:50:00,264.44,264.45,263.08,263.38,29317.0,263.3081,263.3181,261.954,262.2527,29317.0
2024-06-28 11:00:00,263.3,263.3,262.17,262.36,30380.0,262.173,262.173,261.0479,261.237,30380.0
2024-06-28 11:10:00,262.37,262.85,262.3,262.6,8900.0,261.247,261.7249,261.1773,261.476,8900.0
2024-06-28 11:20:00,262.59,263.48,262.38,262.89,15671.0,261.4661,262.3522,261.257,261.7648,15671.0
2024-06-28 11:30:00,263.02,263.36,262.86,263.16,5334.0,261.8942,262.2328,261.7349,262.0336,5334.0
2024-06-28 11:40:00,263.23,263.64,263.01,263.42,11757.0,262.1033,262.5116,261.8843,262.2925,11757.0
2024-06-28 11:50:00,263.71,263.73,263.36,263.47,6130.0,262.5813,262.6012,262.2328,262.3423,6130.0
2024-06-28 12:00:00,263.39,263.39,262.32,262.42,7111.0,262.2626,262.2626,261.1972,261.2968,7111.0
2024-06-28 12:10:00,262.25,262.39,261.48,261.74,11506.0,261.1275,261.2669,260.3608,260.6197,11506.0
2024-06-28 12:20:00,261.64,262.44,261.61,262.44,12972.0,260.5201,261.3167,260.4903,261.3167,12972.0
2024-06-28 12:30:00,262.42,262.42,260.5,260.6,29801.0,261.2968,261.2968,259.385,259.4846,29801.0
2024-06-28 12:40:00,260.58,261.0,260.3,260.95,37822.0,259.4647,259.8829,259.1859,259.8331,37822.0
2024-06-28 12:50:00,260.86,261.22,260.71,261.22,7650.0,259.7435,260.1019,259.5941,260.1019,7650.0
2024-06-28 13:00:00,261.12,261.85,260.69,261.85,8875.0,260.0024,260.7292,259.5742,260.7292,8875.0
2024-06-28 13:10:00,261.87,262.02,261.72,261.98,8660.0,260.7491,260.8985,260.5998,260.8587,8660.0
2024-06-28 13:20:00,262.05,262.42,261.98,262.0,4984.0,260.9284,261.2968,260.8587,260.8786,4984.0
2024-06-28 13:30:00,261.92,262.23,261.84,262.07,2900.0,260.7989,261.1076,260.7193,260.9483,2900.0
2024-06-28 13:40:00,261.81,261.88,261.55,261.58,5500.0,260.6894,260.7591,260.4305,260.4604,5500.0
2024-06-28 13:50:00,261.57,261.88,261.53,261.76,3956.0,260.4504,260.7591,260.4106,260.6396,3956.0
2024-06-28 14:00:00,261.76,262.04,261.57,261.82,7257.0,260.6396,260.9184,260.4504,260.6994,7257.0
2024-06-28 14:10:00,261.91,262.19,261.76,261.76,3500.0,260.789,261.0678,260.6396,260.6396,3500.0
2024-06-28 14:20:00,261.65,261.65,260.81,261.09,12302.0,260.5301,260.5301,259.6937,259.9725,12302.0
2024-06-28 14:30:00,261.04,261.43,261.04,261.36,3034.0,259.9227,260.311,259.9227,260.2413,3034.0
2024-06-28 14:40:00,261.43,261.45,261.08,261.1,3400.0,260.311,260.3309,259.9625,259.9824,3400.0
2024-06-28 14:50:00,261.06,261.21,260.99,261.13,2400.0,259.9426,260.092,259.8729,260.0123,2400.0
2024-06-28 15:00:00,261.15,261.15,260.84,260.99,7871.0,260.0322,260.0322,259.7235,259.8729,7871.0
2024-06-28 15:10:00,260.93,260.99,260.66,260.97,6973.0,259.8132,259.8729,259.5443,259.853,6973.0
2024-06-28 15:20:00,261.0,261.1,260.5,260.56,42019.0,259.8829,259.9824,259.385,259.4447,42019.0
2024-06-28 15:30:00,260.52,260.55,258.98,260.47,37796.0,259.4049,259.4348,257.8715,259.3551,37796.0
2024-06-28 15:40:00,260.51,261.14,260.48,261.13,22316.0,259.395,260.0223,259.3651,260.0123,22316.0
2024-06-28 15:50:00,261.12,261.52,260.56,260.72,46339.0,260.0024,260.4006,259.4447,259.6041,46339.0
2024-07-01 09:30:00,260.75,260.96,258.65,259.49,32310.0,259.6339,259.843,257.5429,258.3793,32310.0
2024-07-01 09:40:00,259.24,259.24,256.13,256.13,39940.0,258.1304,258.1304,255.0337,255.0337,39940.0
2024-07-01 09:50:00,256.13,257.42,255.71,257.27,29587.0,255.0337,256.3182,254.6155,256.1688,29587.0
2024-07-01 10:00:00,257.43,258.5,257.43,258.0,25739.0,256.3281,257.3936,256.3281,256.8957,25739.0
2024-07-01 10:10:00,257.63,258.04,255.74,257.81,49244.0,256.5273,256.9355,254.6454,256.7065,49244.0
2024-07-01 10:20:00,257.8,258.36,257.54,257.91,8523.0,256.6966,257.2542,256.4377,256.8061,8523.0
2024-07-01 10:30:00,258.13,258.9,257.71,257.78,20303.0,257.0251,257.7919,256.6069,256.6766,20303.0
2024-07-01 10:40:00,257.82,258.56,257.56,257.81,28705.0,256.7165,257.4533,256.4576,256.7065,28705.0
2024-07-01 10:50:00,257.93,258.34,257.12,257.9,15409.0,256.826,257.2342,256.0195,256.7961,15409.0
2024-07-01 11:00:00,257.77,257.86,257.34,257.49,6643.0,256.6667,256.7563,256.2385,256.3879,6643.0
2024-07-01 11:10:00,257.62,258.86,257.62,258.86,6835.0,256.5173,257.752,256.5173,257.752,6835.0
2024-07-01 11:20:00,259.03,259.46,258.35,259.44,8642.0,257.9213,258.3495,257.2442,258.3295,8642.0
2024-07-01 11:30:00,259.09,259.5,258.89,259.0,3743.0,257.981,258.3893,257.7819,257.8914,3743.0
2024-07-01 11:40:00,258.94,259.66,258.94,259.37,13182.0,257.8317,258.5486,257.8317,258.2598,13182.0
2024-07-01 11:50:00,259.57,259.88,259.4,259.83,5300.0,258.459,258.7677,258.2897,258.7179,5300.0
2024-07-01 12:00:00,259.87,260.76,259.86,260.74,11128.0,258.7577,259.6439,258.7477,259.624,11128.0
2024-07-01 12:10:00,260.57,261.12,260.35,260.86,8199.0,259.4547,260.0024,259.2356,259.7435,8199.0
2024-07-01 12:20:00,260.89,260.91,260.63,260.63,3222.0,259.7733,259.7932,259.5144,259.5144,3222.0
2024-07-01 12:30:00,260.54,260.73,260.21,260.3,2676.0,259.4248,259.614,259.0962,259.1859,2676.0
2024-07-01 12:40:00,260.36,260.37,260.12,260.31,3765.0,259.2456,259.2556,259.0066,259.1958,3765.0
2024-07-01 12:50:00,260.36,260.55,260.04,260.05,1956.0,259.2456,259.4348,258.927,258.9369,1956.0
2024-07-01 13:00:00,260.05,260.09,259.45,259.59,10724.0,258.9369,258.9768,258.3395,258.4789,10724.0
2024-07-01 13:10:00,259.75,259.93,259.62,259.79,7165.0,258.6382,258.8174,258.5088,258.678,7165.0
2024-07-01 13:20:00,259.7,260.31,259.33,260.2,2898.0,258.5884,259.1958,258.22,259.0863,2898.0
2024-07-01 13:30:00,260.17,260.28,259.99,260.02,7080.0,259.0564,259.1659,258.8772,258.9071,7080.0
2024-07-01 13:40:00,260.12,260.27,260.04,260.11,1371.0,259.0066,259.156,258.927,258.9967,1371.0
2024-07-01 13:50:00,260.08,260.08,259.69,259.8,2300.0,258.9668,258.9668,258.5785,258.688,2300.0
2024-07-01 14:00:00,259.87,260.19,259.76,260.19,2750.0,258.7577,259.0763,258.6482,259.0763,2750.0
2024-07-01 14:10:00,260.3,260.93,260.3,260.93,6900.0,259.1859,259.8132,259.1859,259.8132,6900.0
2024-07-01 14:20:00,260.94,260.94,260.07,260.09,10867.0,259.8231,259.8231,258.9568,258.9768,10867.0
2024-07-01 14:30:00,259.99,260.58,259.99,260.44,5200.0,258.8772,259.4647,258.8772,259.3253,5200.0
2024-07-01 14:40:00,260.43,260.54,260.26,260.48,2491.0,259.3153,259.4248,259.146,259.3651,2491.0
2024-07-01 14:50:00,260.19,260.7,260.17,260.7,3314.0,259.0763,259.5841,259.0564,259.5841,3314.0
2024-07-01 15:00:00,260.56,261.11,260.45,260.97,4205.0,259.4447,259.9924,259.3352,259.853,4205.0
2024-07-01 15:10:00,261.06,261.25,260.98,261.01,1897.0,259.9426,260.1318,259.863,259.8928,1897.0
2024-07-01 15:20:00,261.08,261.08,260.2,260.57,9356.0,259.9625,259.9625,259.0863,259.4547,9356.0
2024-07-01 15:30:00,260.47,260.68,260.23,260.23,3774.0,259.3551,259.5642,259.1162,259.1162,3774.0
2024-07-01 15:40:00,260.26,260.44,259.7,259.84,10500.0,259.146,259.3253,258.5884,258.7278,10500.0
2024-07-01 15:50:00,259.95,261.32,259.95,260.98,32030.0,258.8374,260.2015,258.8374,259.863,32030.0
2024-07-02 09:30:00,259.06,261.54,258.71,261.54,25180.0,257.9512,260.4206,257.6027,260.4206,25180.0
2024-07-02 09:40:00,261.29,262.71,261.01,261.7,19604.0,260.1716,261.5855,259.8928,260.5799,19604.0
2024-07-02 09:50:00,261.76,261.84,260.97,261.32,7558.0,260.6396,260.7193,259.853,260.2015,7558.0
2024-07-02 10:00:00,261.34,261.41,260.57,260.57,17690.0,260.2214,260.2911,259.4547,259.4547,17690.0
2024-07-02 10:10:00,260.23,260.3,259.45,260.29,16519.0,259.1162,259.1859,258.3395,259.1759,16519.0
2024-07-02 10:20:00,260.35,260.35,259.39,259.88,10012.0,259.2356,259.2356,258.2798,258.7677,10012.0
2024-07-02 10:30:00,259.84,260.5,259.84,260.25,2257.0,258.7278,259.385,258.7278,259.1361,2257.0
2024-07-02 10:40:00,260.45,260.67,260.25,260.57,2150.0,259.3352,259.5543,259.1361,259.4547,2150.0
2024-07-02 10:50:00,260.7,261.25,260.7,261.08,4284.0,259.5841,260.1318,259.5841,259.9625,4284.0
2024-07-02 11:00:00,261.16,261.42,260.91,261.42,2100.0,260.0422,260.3011,259.7932,260.3011,2100.0
2024-07-02 11:10:00,261.32,261.32,260.93,260.95,2369.0,260.2015,260.2015,259.8132,259.8331,2369.0
2024-07-02 11:20:00,260.96,261.22,260.44,261.07,10392.0,259.843,260.1019,259.3253,259.9526,10392.0
2024-07-02 11:30:00,261.2,261.69,261.15,261.66,11115.0,260.082,260.5699,260.0322,260.54,11115.0
2024-07-02 11:40:00,261.75,261.82,261.1,261.26,3000.0,260.6297,260.6994,259.9824,260.1418,3000.0
2024-07-02 11:50:00,261.27,261.29,260.58,260.58,2381.0,260.1517,260.1716,259.4647,259.4647,2381.0
2024-07-02 12:00:00,260.53,260.9,260.39,260.74,5100.0,259.4149,259.7833,259.2755,259.624,5100.0
2024-07-02 12:10:00,260.8,260.8,260.39,260.53,5183.0,259.6837,259.6837,259.2755,259.4149,5183.0
2024-07-02 12:20:00,260.76,261.08,260.54,261.08,1900.0,259.6439,259.9625,259.4248,259.9625,1900.0
2024-07-02 12:30:00,261.1,261.29,261.07,261.19,1857.0,259.9824,260.1716,259.9526,260.0721,1857.0
2024-07-02 12:40:00,261.23,261.23,261.13,261.19,600.0,260.1119,260.1119,260.0123,260.0721,600.0
2024-07-02 12:50:00,261.34,261.67,261.34,261.45,1900.0,260.2214,260.55,260.2214,260.3309,1900.0
2024-07-02 13:00:00,261.55,262.04,261.35,262.02,2500.0,260.4305,260.9184,260.2314,260.8985,2500.0
2024-07-02 13:10:00,262.27,262.57,262.25,262.34,4585.0,261.1474,261.4461,261.1275,261.2171,4585.0
2024-07-02 13:20:00,262.38,262.41,262.19,262.24,1700.0,261.257,261.2868,261.0678,261.1176,1700.0
2024-07-02 13:30:00,261.99,262.07,261.85,262.07,1358.0,260.8686,260.9483,260.7292,260.9483,1358.0
2024-07-02 13:40:00,262.1,262.24,261.94,262.02,3474.0,260.9782,261.1176,260.8188,260.8985,3474.0
2024-07-02 13:50:00,262.13,262.43,261.9,262.33,12698.0,261.008,261.3067,260.779,261.2072,12698.0
2024-07-02 14:00:00,262.35,262.61,262.31,262.58,3545.0,261.2271,261.486,261.1873,261.4561,3545.0
2024-07-02 14:10:00,262.58,262.93,262.52,262.52,15450.0,261.4561,261.8046,261.3964,261.3964,15450.0
2024-07-02 14:20:00,262.72,262.88,262.72,262.81,1700.0,261.5955,261.7548,261.5955,261.6851,1700.0
2024-07-02 14:30:00,262.91,262.92,262.57,262.66,3293.0,261.7847,261.7946,261.4461,261.5358,3293.0
2024-07-02 14:40:00,262.56,263.0,262.56,263.0,4716.0,261.4362,261.8743,261.4362,261.8743,4716.0
2024-07-02 14:50:00,263.17,263.65,263.17,263.23,5450.0,262.0436,262.5215,262.0436,262.1033,5450.0
2024-07-02 15:00:00,263.22,263.55,263.21,263.29,8359.0,262.0934,262.4219,262.0834,262.1631,8359.0
2024-07-02 15:10:00,263.27,263.36,263.06,263.1,6150.0,262.1431,262.2328,261.934,261.9739,6150.0
2024-07-02 15:20:00,263.16,263.42,263.16,263.37,4433.0,262.0336,262.2925,262.0336,262.2427,4433.0
2024-07-02 15:30:00,263.27,263.51,263.27,263.3,27291.0,262.1431,262.3821,262.1431,262.173,27291.0
2024-07-02 15:40:00,263.25,263.29,262.81,262.82,11699.0,262.1232,262.1631,261.6851,261.6951,11699.0
2024-07-02 15:50:00,262.81,263.65,262.74,263.62,38273.0,261.6851,262.5215,261.6154,262.4917,38273.0
2024-07-03 09:30:00,264.32,265.78,263.91,263.91,21416.0,263.1887,264.6424,262.7804,262.7804,21416.0
2024-07-03 09:40:00,263.81,264.81,263.28,264.81,12391.0,262.6808,263.6766,262.1531,263.6766,12391.0
2024-07-03 09:50:00,264.96,265.31,264.49,264.71,8399.0,263.8259,264.1744,263.3579,263.577,8399.0
2024-07-03 10:00:00,264.9,265.12,264.21,264.79,9065.0,263.7662,263.9852,263.0791,263.6566,9065.0
2024-07-03 10:10:00,264.82,265.29,264.67,265.15,3729.0,263.6865,264.1545,263.5372,264.0151,3729.0
2024-07-03 10:20:00,265.18,265.36,264.33,264.97,6666.0,264.045,264.2242,263.1986,263.8359,6666.0
2024-07-03 10:30:00,264.74,265.15,264.46,265.14,4893.0,263.6069,264.0151,263.3281,264.0051,4893.0
2024-07-03 10:40:00,265.02,266.43,264.83,266.43,22349.0,263.8857,265.2896,263.6965,265.2896,22349.0
2024-07-03 10:50:00,266.45,267.29,266.02,267.06,24285.0,265.3095,266.1459,264.8814,265.9169,24285.0
2024-07-03 11:00:00,267.01,267.3,266.55,267.24,10822.0,265.8671,266.1559,265.4091,266.0962,10822.0
2024-07-03 11:10:00,267.27,268.03,267.2,268.01,8526.0,266.126,266.8828,266.0563,266.8629,8526.0
2024-07-03 11:20:00,268.0,268.25,267.56,268.19,20649.0,266.8529,267.1018,266.4148,267.0421,20649.0
2024-07-03 11:30:00,268.09,268.16,267.69,267.7,9566.0,266.9425,267.0122,266.5442,266.5542,9566.0
2024-07-03 11:40:00,267.59,268.26,267.52,268.23,9511.0,266.4447,267.1118,266.375,267.0819,9511.0
2024-07-03 11:50:00,268.31,268.95,268.31,268.87,9098.0,267.1616,267.7988,267.1616,267.7192,9098.0
2024-07-03 12:00:00,268.78,269.18,268.76,269.17,14343.0,267.6296,268.0279,267.6097,268.0179,14343.0
2024-07-03 12:10:00,269.25,269.58,268.88,269.58,12364.0,268.0976,268.4261,267.7291,268.4261,12364.0
2024-07-03 12:20:00,269.61,270.36,269.6,270.34,25419.0,268.456,269.2028,268.4461,269.1829,25419.0
2024-07-03 12:30:00,270.31,270.4,269.4,269.54,14099.0,269.153,269.2426,268.2469,268.3863,14099.0
2024-07-03 12:40:00,269.36,269.36,267.81,268.03,13200.0,268.2071,268.2071,266.6637,266.8828,13200.0
2024-07-03 12:50:00,267.99,269.65,267.99,269.65,55318.0,266.8429,268.4958,266.8429,268.4958,55318.0
2024-07-05 09:30:00,271.09,271.99,270.4,270.81,24623.0,269.9297,270.8258,269.2426,269.6509,24623.0
2024-07-05 09:40:00,270.86,270.9,268.1,269.28,21287.0,269.7007,269.7405,266.9525,268.1274,21287.0
2024-07-05 09:50:00,269.19,270.09,268.98,269.72,14445.0,268.0378,268.934,267.8287,268.5655,14445.0
2024-07-05 10:00:00,269.87,270.32,268.72,268.72,40702.0,268.7149,269.163,267.5698,267.5698,40702.0
2024-07-05 10:10:00,268.68,269.16,268.45,268.95,21294.0,267.53,268.0079,267.301,267.7988,21294.0
2024-07-05 10:20:00,269.01,269.53,268.65,269.37,13538.0,267.8586,268.3764,267.5001,268.217,13538.0
2024-07-05 10:30:00,269.21,269.8,268.76,269.23,9314.0,268.0577,268.6452,267.6097,268.0776,9314.0
2024-07-05 10:40:00,269.19,269.91,269.1,269.78,6695.0,268.0378,268.7547,267.9482,268.6253,6695.0
2024-07-05 10:50:00,269.73,269.74,269.4,269.43,6962.0,268.5755,268.5855,268.2469,268.2768,6962.0
2024-07-05 11:00:00,269.38,269.71,269.13,269.55,11928.0,268.227,268.5556,267.9781,268.3963,11928.0
2024-07-05 11:10:00,269.48,269.84,269.48,269.61,13929.0,268.3266,268.685,268.3266,268.456,13929.0
2024-07-05 11:20:00,269.59,269.8,269.36,269.8,14686.0,268.4361,268.6452,268.2071,268.6452,14686.0
2024-07-05 11:30:00,269.69,270.15,269.69,269.85,8428.0,268.5357,268.9937,268.5357,268.695,8428.0
2024-07-05 11:40:00,269.87,270.27,269.81,270.26,4210.0,268.7149,269.1132,268.6552,269.1032,4210.0
2024-07-05 11:50:00,270.27,270.58,270.14,270.52,5208.0,269.1132,269.4219,268.9837,269.3621,5208.0
2024-07-05 12:00:00,270.53,270.75,270.48,270.58,5250.0,269.3721,269.5911,269.3223,269.4219,5250.0
2024-07-05 12:10:00,270.75,271.44,270.75,271.44,8504.0,269.5911,270.2782,269.5911,270.2782,8504.0
2024-07-05 12:20:00,271.46,271.72,271.39,271.47,3727.0,270.2981,270.557,270.2284,270.3081,3727.0
2024-07-05 12:30:00,271.46,271.46,270.69,270.85,6518.0,270.2981,270.2981,269.5314,269.6907,6518.0
2024-07-05 12:40:00,270.99,271.06,270.55,270.7,5907.0,269.8301,269.8998,269.392,269.5413,5907.0
2024-07-05 12:50:00,270.61,270.84,270.6,270.69,2241.0,269.4517,269.6807,269.4418,269.5314,2241.0
2024-07-05 13:00:00,270.68,270.78,270.27,270.43,4593.0,269.5214,269.621,269.1132,269.2725,4593.0
2024-07-05 13:10:00,270.43,270.73,270.43,270.73,1715.0,269.2725,269.5712,269.2725,269.5712,1715.0
2024-07-05 13:20:00,270.74,271.14,270.74,270.91,1230.0,269.5812,269.9795,269.5812,269.7504,1230.0
2024-07-05 13:30:00,271.03,271.26,270.91,271.24,4808.0,269.8699,270.0989,269.7504,270.079,4808.0
2024-07-05 13:40:00,271.22,271.22,270.78,271.13,2110.0,270.0591,270.0591,269.621,269.9695,2110.0
2024-07-05 13:50:00,271.18,271.2,270.99,271.19,5788.0,270.0193,270.0392,269.8301,270.0292,5788.0
2024-07-05 14:00:00,271.09,271.09,270.67,270.92,6828.0,269.9297,269.9297,269.5115,269.7604,6828.0
2024-07-05 14:10:00,270.92,271.08,270.72,270.72,1200.0,269.7604,269.9197,269.5613,269.5613,1200.0
2024-07-05 14:20:00,270.8,270.8,270.08,270.08,2590.0,269.6409,269.6409,268.924,268.924,2590.0
2024-07-05 14:30:00,270.0,270.21,269.87,270.02,12134.0,268.8443,269.0534,268.7149,268.8643,12134.0
2024-07-05 14:40:00,269.96,270.12,269.95,270.01,2696.0,268.8045,268.9638,268.7946,268.8543,2696.0
2024-07-05 14:50:00,270.16,270.35,269.98,270.32,3072.0,269.0037,269.1928,268.8244,269.163,3072.0
2024-07-05 15:00:00,270.27,270.48,270.26,270.48,1517.0,269.1132,269.3223,269.1032,269.3223,1517.0
2024-07-05 15:10:00,270.49,270.58,270.32,270.36,3114.0,269.3322,269.4219,269.163,269.2028,3114.0
2024-07-05 15:20:00,270.3,270.43,270.3,270.31,1346.0,269.1431,269.2725,269.1431,269.153,1346.0
2024-07-05 15:30:00,270.29,270.3,270.05,270.28,2213.0,269.1331,269.1431,268.8941,269.1231,2213.0
2024-07-05 15:40:00,270.33,270.51,270.14,270.22,7598.0,269.1729,269.3522,268.9837,269.0634,7598.0
2024-07-05 15:50:00,270.22,270.28,269.63,269.67,36003.0,269.0634,269.1231,268.4759,268.5158,36003.0
2024-07-08 09:30:00,272.83,274.44,272.7,273.81,46207.0,271.6622,273.2653,271.5328,272.638,46207.0
2024-07-08 09:40:00,274.08,275.27,274.04,275.27,15168.0,272.9069,274.0918,272.8671,274.0918,15168.0
2024-07-08 09:50:00,275.27,275.59,274.56,275.27,17815.0,274.0918,274.4104,273.3848,274.0918,17815.0
2024-07-08 10:00:00,275.26,275.3,274.04,274.99,13611.0,274.0818,274.1217,272.8671,273.813,13611.0
2024-07-08 10:10:00,274.82,275.07,273.96,274.02,17989.0,273.6437,273.8926,272.7874,272.8471,17989.0
2024-07-08 10:20:00,273.95,274.24,273.48,274.16,10530.0,272.7774,273.0662,272.3094,272.9865,10530.0
2024-07-08 10:30:00,274.15,274.45,273.14,273.31,5349.0,272.9766,273.2753,271.9709,272.1402,5349.0
2024-07-08 10:40:00,273.23,273.57,273.23,273.5,5526.0,272.0605,272.3991,272.0605,272.3294,5526.0
2024-07-08 10:50:00,273.49,273.62,272.6,273.03,8294.0,272.3194,272.4488,271.4332,271.8614,8294.0
2024-07-08 11:00:00,273.16,273.71,272.95,273.71,5959.0,271.9908,272.5385,271.7817,272.5385,5959.0
2024-07-08 11:10:00,273.61,274.12,273.55,274.12,4425.0,272.4389,272.9467,272.3791,272.9467,4425.0
2024-07-08 11:20:00,274.24,274.63,274.18,274.36,3198.0,273.0662,273.4545,273.0065,273.1857,3198.0
2024-07-08 11:30:00,274.47,274.52,273.63,273.8,3242.0,273.2952,273.345,272.4588,272.6281,3242.0
2024-07-08 11:40:00,273.88,273.98,273.78,273.78,2709.0,272.7077,272.8073,272.6082,272.6082,2709.0
2024-07-08 11:50:00,273.98,274.25,273.86,274.25,4189.0,272.8073,273.0762,272.6878,273.0762,4189.0
2024-07-08 12:00:00,274.16,274.18,273.4,273.4,3536.0,272.9865,273.0065,272.2298,272.2298,3536.0
2024-07-08 12:10:00,273.5,273.66,273.15,273.47,14845.0,272.3294,272.4887,271.9809,272.2995,14845.0
2024-07-08 12:20:00,273.49,273.49,273.04,273.21,10024.0,272.3194,272.3194,271.8713,272.0406,10024.0
2024-07-08 12:30:00,273.1,273.22,272.91,272.99,6237.0,271.9311,272.0506,271.7419,271.8215,6237.0
2024-07-08 12:40:00,273.19,273.41,273.14,273.41,2331.0,272.0207,272.2397,271.9709,272.2397,2331.0
2024-07-08 12:50:00,273.41,273.8,273.41,273.8,2651.0,272.2397,272.6281,272.2397,272.6281,2651.0
2024-07-08 13:00:00,273.78,274.25,273.74,274.25,15559.0,272.6082,273.0762,272.5683,273.0762,15559.0
2024-07-08 13:10:00,274.25,274.33,273.85,274.1,3821.0,273.0762,273.1558,272.6779,272.9268,3821.0
2024-07-08 13:20:00,274.02,274.16,273.86,274.1,2577.0,272.8471,272.9865,272.6878,272.9268,2577.0
2024-07-08 13:30:00,274.17,274.51,274.15,274.51,5790.0,272.9965,273.335,272.9766,273.335,5790.0
2024-07-08 13:40:00,274.58,274.58,274.22,274.26,3085.0,273.4047,273.4047,273.0463,273.0861,3085.0
2024-07-08 13:50:00,274.08,274.57,274.08,274.57,4200.0,272.9069,273.3948,272.9069,273.3948,4200.0
2024-07-08 14:00:00,274.49,274.49,273.79,273.99,3857.0,273.3151,273.3151,272.6181,272.8173,3857.0
2024-07-08 14:10:00,273.85,274.16,273.85,274.1,4348.0,272.6779,272.9865,272.6779,272.9268,4348.0
2024-07-08 14:20:00,274.2,274.37,274.11,274.24,2022.0,273.0264,273.1956,272.9368,273.0662,2022.0
2024-07-08 14:30:00,274.11,274.13,273.8,273.88,6363.0,272.9368,272.9567,272.6281,272.7077,6363.0
2024-07-08 14:40:00,273.94,273.94,273.07,273.5,10438.0,272.7675,272.7675,271.9012,272.3294,10438.0
2024-07-08 14:50:00,273.53,273.78,273.47,273.78,5287.0,272.3592,272.6082,272.2995,272.6082,5287.0
2024-07-08 15:00:00,273.63,273.67,273.46,273.63,4660.0,272.4588,272.4986,272.2895,272.4588,4660.0
2024-07-08 15:10:00,273.64,273.7,273.19,273.51,2864.0,272.4688,272.5285,272.0207,272.3393,2864.0
2024-07-08 15:20:00,273.54,273.7,273.01,273.15,7163.0,272.3692,272.5285,271.8415,271.9809,7163.0
2024-07-08 15:30:00,273.14,273.36,272.89,273.14,11747.0,271.9709,272.19,271.722,271.9709,11747.0
2024-07-08 15:40:00,273.19,274.05,273.19,274.05,20472.0,272.0207,272.877,272.0207,272.877,20472.0
2024-07-08 15:50:00,274.07,274.53,273.94,274.19,50446.0,272.8969,273.355,272.7675,273.0164,50446.0
2024-07-09 09:30:00,276.28,277.61,275.93,276.3,44139.0,275.0975,276.4218,274.749,275.1174,44139.0
2024-07-09 09:40:00,276.28,276.94,275.75,276.52,16559.0,275.0975,275.7546,274.5697,275.3364,16559.0
2024-07-09 09:50:00,276.58,276.99,275.91,276.56,19826.0,275.3962,275.8044,274.729,275.3763,19826.0
2024-07-09 10:00:00,276.7,276.82,275.63,276.25,8344.0,275.5157,275.6352,274.4502,275.0676,8344.0
2024-07-09 10:10:00,276.25,277.1,276.23,276.69,5805.0,275.0676,275.914,275.0477,275.5057,5805.0
2024-07-09 10:20:00,276.31,276.31,274.74,274.74,12996.0,275.1273,275.1273,273.5641,273.5641,12996.0
2024-07-09 10:30:00,274.68,275.58,274.24,275.48,17272.0,273.5043,274.4005,273.0662,274.3009,17272.0
2024-07-09 10:40:00,275.46,275.7,274.98,274.98,19030.0,274.281,274.5199,273.803,273.803,19030.0
2024-07-09 10:50:00,274.99,275.4,274.57,274.57,11155.0,273.813,274.2212,273.3948,273.3948,11155.0
2024-07-09 11:00:00,274.54,274.87,274.22,274.6,6966.0,273.3649,273.6935,273.0463,273.4247,6966.0
2024-07-09 11:10:00,274.3,274.59,274.1,274.47,29092.0,273.1259,273.4147,272.9268,273.2952,29092.0
2024-07-09 11:20:00,274.59,274.81,273.78,273.9,11782.0,273.4147,273.6338,272.6082,272.7276,11782.0
2024-07-09 11:30:00,273.97,273.97,273.45,273.67,19014.0,272.7974,272.7974,272.2796,272.4986,19014.0
2024-07-09 11:40:00,274.01,274.76,274.0,274.7,11306.0,272.8372,273.584,272.8272,273.5242,11306.0
2024-07-09 11:50:00,274.73,274.76,274.33,274.55,4006.0,273.5541,273.584,273.1558,273.3749,4006.0
2024-07-09 12:00:00,274.53,274.56,273.92,274.56,11164.0,273.355,273.3848,272.7476,273.3848,11164.0
2024-07-09 12:10:00,274.59,274.65,274.23,274.59,11552.0,273.4147,273.4744,273.0562,273.4147,11552.0
2024-07-09 12:20:00,274.6,274.62,274.13,274.13,4001.0,273.4247,273.4446,272.9567,272.9567,4001.0
2024-07-09 12:30:00,274.15,274.15,273.38,273.41,5201.0,272.9766,272.9766,272.2099,272.2397,5201.0
2024-07-09 12:40:00,273.4,273.53,272.18,272.39,18377.0,272.2298,272.3592,271.015,271.2241,18377.0
2024-07-09 12:50:00,272.46,273.23,272.42,273.18,6996.0,271.2938,272.0605,271.254,272.0107,6996.0
2024-07-09 13:00:00,273.16,273.58,272.9,273.38,7348.0,271.9908,272.409,271.7319,272.2099,7348.0
2024-07-09 13:10:00,273.33,273.34,272.19,272.37,14124.0,272.1601,272.17,271.025,271.2042,14124.0
2024-07-09 13:20:00,272.47,272.71,272.25,272.63,10616.0,271.3038,271.5427,271.0847,271.4631,10616.0
2024-07-09 13:30:00,272.72,273.2,272.72,273.09,4597.0,271.5527,272.0306,271.5527,271.9211,4597.0
2024-07-09 13:40:00,273.13,273.19,272.92,272.94,6698.0,271.9609,272.0207,271.7518,271.7718,6698.0
2024-07-09 13:50:00,272.9,273.5,272.9,273.5,6569.0,271.7319,272.3294,271.7319,272.3294,6569.0
2024-07-09 14:00:00,273.43,273.47,273.23,273.24,2864.0,272.2597,272.2995,272.0605,272.0705,2864.0
2024-07-09 14:10:00,273.39,273.68,273.39,273.68,2212.0,272.2198,272.5086,272.2198,272.5086,2212.0
2024-07-09 14:20:00,273.75,273.91,273.53,273.61,7063.0,272.5783,272.7376,272.3592,272.4389,7063.0
2024-07-09 14:30:00,273.57,274.16,273.53,274.08,4406.0,272.3991,272.9865,272.3592,272.9069,4406.0
2024-07-09 14:40:00,274.01,274.37,274.01,274.29,2323.0,272.8372,273.1956,272.8372,273.116,2323.0
2024-07-09 14:50:00,274.14,274.38,273.93,274.38,4053.0,272.9666,273.2056,272.7575,273.2056,4053.0
2024-07-09 15:00:00,274.27,274.63,274.27,274.46,12585.0,273.0961,273.4545,273.0961,273.2853,12585.0
2024-07-09 15:10:00,274.41,274.61,274.36,274.42,3000.0,273.2355,273.4346,273.1857,273.2454,3000.0
2024-07-09 15:20:00,274.32,274.32,273.9,274.2,5020.0,273.1459,273.1459,272.7276,273.0264,5020.0
2024-07-09 15:30:00,274.12,274.35,274.03,274.34,5421.0,272.9467,273.1757,272.8571,273.1658,5421.0
2024-07-09 15:40:00,274.37,274.81,274.37,274.81,4812.0,273.1956,273.6338,273.1956,273.6338,4812.0
2024-07-09 15:50:00,274.72,275.1,274.55,274.78,27162.0,273.5441,273.9225,273.3749,273.6039,27162.0
2024-07-10 09:30:00,277.85,277.85,276.37,276.9,35782.0,276.6607,276.6607,275.1871,275.7148,35782.0
2024-07-10 09:40:00,276.73,278.38,276.72,278.36,17578.0,275.5455,277.1885,275.5356,277.1686,17578.0
2024-07-10 09:50:00,278.0,278.78,277.89,278.08,8242.0,276.8101,277.5868,276.7006,276.8898,8242.0
2024-07-10 10:00:00,277.95,279.55,277.91,279.43,10065.0,276.7603,278.3535,276.7205,278.234,10065.0
2024-07-10 10:10:00,279.39,279.44,278.4,278.62,10758.0,278.1942,278.2439,277.2084,277.4274,10758.0
2024-07-10 10:20:00,278.68,279.32,278.44,279.31,25978.0,277.4872,278.1245,277.2482,278.1145,25978.0
2024-07-10 10:30:00,279.32,279.41,278.49,278.66,10300.0,278.1245,278.2141,277.298,277.4673,10300.0
2024-07-10 10:40:00,278.98,279.15,278.46,279.15,2422.0,277.7859,277.9552,277.2681,277.9552,2422.0
2024-07-10 10:50:00,279.18,279.34,278.35,278.35,9351.0,277.9851,278.1444,277.1586,277.1586,9351.0
2024-07-10 11:00:00,278.56,278.56,277.95,278.39,8083.0,277.3677,277.3677,276.7603,277.1984,8083.0
2024-07-10 11:10:00,278.54,278.77,278.45,278.72,2100.0,277.3478,277.5768,277.2582,277.527,2100.0
2024-07-10 11:20:00,278.42,279.2,278.42,279.19,24246.0,277.2283,278.005,277.2283,277.995,24246.0
2024-07-10 11:30:00,279.19,279.4,278.96,278.98,5867.0,277.995,278.2041,277.766,277.7859,5867.0
2024-07-10 11:40:00,278.97,279.42,278.97,279.37,1729.0,277.7759,278.224,277.7759,278.1742,1729.0
2024-07-10 11:50:00,279.26,279.41,279.12,279.12,6162.0,278.0647,278.2141,277.9253,277.9253,6162.0
2024-07-10 12:00:00,279.28,279.57,279.0,279.56,6727.0,278.0846,278.3734,277.8058,278.3634,6727.0
2024-07-10 12:10:00,279.53,279.61,279.22,279.41,5849.0,278.3336,278.4132,278.0249,278.2141,5849.0
2024-07-10 12:20:00,279.35,280.06,279.35,280.06,6576.0,278.1543,278.8613,278.1543,278.8613,6576.0
2024-07-10 12:30:00,279.9,280.29,279.87,280.29,10332.0,278.702,279.0903,278.6721,279.0903,10332.0
2024-07-10 12:40:00,280.26,280.46,280.1,280.1,2169.0,279.0604,279.2596,278.9011,278.9011,2169.0
2024-07-10 12:50:00,279.84,280.42,279.84,280.4,11629.0,278.6422,279.2197,278.6422,279.1998,11629.0
2024-07-10 13:00:00,280.34,280.51,280.17,280.17,3422.0,279.1401,279.3094,278.9708,278.9708,3422.0
2024-07-10 13:10:00,280.24,280.31,279.86,279.89,6749.0,279.0405,279.1102,278.6621,278.692,6749.0
2024-07-10 13:20:00,279.92,280.33,279.86,280.31,14994.0,278.7219,279.1301,278.6621,279.1102,14994.0
2024-07-10 13:30:00,280.43,280.46,280.32,280.38,1984.0,279.2297,279.2596,279.1202,279.1799,1984.0
2024-07-10 13:40:00,280.41,280.54,280.07,280.1,6775.0,279.2098,279.3392,278.8712,278.9011,6775.0
2024-07-10 13:50:00,280.15,280.39,280.01,280.17,5901.0,278.9509,279.1899,278.8115,278.9708,5901.0
2024-07-10 14:00:00,280.21,280.48,280.21,280.29,8985.0,279.0106,279.2795,279.0106,279.0903,8985.0
2024-07-10 14:10:00,280.21,280.61,280.21,280.47,9802.0,279.0106,279.4089,279.0106,279.2695,9802.0
2024-07-10 14:20:00,280.43,280.62,280.32,280.59,7090.0,279.2297,279.4189,279.1202,279.389,7090.0
2024-07-10 14:30:00,280.57,280.62,280.39,280.55,9581.0,279.3691,279.4189,279.1899,279.3492,9581.0
2024-07-10 14:40:00,280.53,280.95,280.31,280.94,13695.0,279.3293,279.7475,279.1102,279.7375,13695.0
2024-07-10 14:50:00,281.02,281.14,280.7,280.7,8335.0,279.8172,279.9367,279.4985,279.4985,8335.0
2024-07-10 15:00:00,280.66,280.71,280.25,280.68,27562.0,279.4587,279.5085,279.0505,279.4786,27562.0
2024-07-10 15:10:00,280.75,280.75,280.43,280.44,4917.0,279.5483,279.5483,279.2297,279.2397,4917.0
2024-07-10 15:20:00,280.58,280.79,280.58,280.73,11103.0,279.3791,279.5882,279.3791,279.5284,11103.0
2024-07-10 15:30:00,280.72,281.1,280.66,281.1,11840.0,279.5185,279.8968,279.4587,279.8968,11840.0
2024-07-10 15:40:00,281.1,281.55,281.0,281.55,31042.0,279.8968,280.3449,279.7973,280.3449,31042.0
2024-07-10 15:50:00,281.58,281.73,281.13,281.24,83262.0,280.3748,280.5241,279.9267,280.0362,83262.0
2024-07-11 09:30:00,283.0,283.0,280.52,280.63,84496.0,281.7887,281.7887,279.3193,279.4288,84496.0
2024-07-11 09:40:00,280.12,280.75,279.31,279.55,45552.0,278.921,279.5483,278.1145,278.3535,45552.0
2024-07-11 09:50:00,279.57,279.79,278.07,279.79,48821.0,278.3734,278.5924,276.8798,278.5924,48821.0
2024-07-11 10:00:00,279.62,279.69,278.77,278.77,29848.0,278.4232,278.4929,277.5768,277.5768,29848.0
2024-07-11 10:10:00,278.79,279.04,275.2,275.5,44581.0,277.5967,277.8456,274.0221,274.3208,44581.0
2024-07-11 10:20:00,275.57,277.37,275.45,277.12,32416.0,274.3905,276.1828,274.271,275.9339,32416.0
2024-07-11 10:30:00,276.94,277.81,276.39,276.39,66300.0,275.7546,276.6209,275.207,275.207,66300.0
2024-07-11 10:40:00,276.38,276.46,275.45,276.26,25803.0,275.197,275.2767,274.271,275.0775,25803.0
2024-07-11 10:50:00,276.35,276.65,274.98,275.1,42524.0,275.1672,275.4659,273.803,273.9225,42524.0
2024-07-11 11:00:00,275.07,276.15,274.59,276.15,48075.0,273.8926,274.968,273.4147,274.968,48075.0
2024-07-11 11:10:00,276.12,276.25,275.0,275.34,29328.0,274.9381,275.0676,273.8229,274.1615,29328.0
2024-07-11 11:20:00,275.1,275.1,272.96,273.16,73945.0,273.9225,273.9225,271.7917,271.9908,73945.0
2024-07-11 11:30:00,273.16,273.16,272.43,272.65,35559.0,271.9908,271.9908,271.2639,271.483,35559.0
2024-07-11 11:40:00,272.72,272.91,271.88,272.62,39177.0,271.5527,271.7419,270.7163,271.4531,39177.0
2024-07-11 11:50:00,272.65,272.77,271.34,271.71,31601.0,271.483,271.6025,270.1786,270.547,31601.0
2024-07-11 12:00:00,271.52,273.3,271.43,273.26,28752.0,270.3578,272.1302,270.2682,272.0904,28752.0
2024-07-11 12:10:00,273.31,273.68,272.56,272.56,48104.0,272.1402,272.5086,271.3934,271.3934,48104.0
2024-07-11 12:20:00,272.61,273.18,272.21,273.18,20389.0,271.4432,272.0107,271.0449,272.0107,20389.0
2024-07-11 12:30:00,273.2,273.7,272.74,273.68,7199.0,272.0306,272.5285,271.5726,272.5086,7199.0
2024-07-11 12:40:00,273.25,273.5,271.75,271.75,24251.0,272.0804,272.3294,270.5869,270.5869,24251.0
2024-07-11 12:50:00,271.83,271.97,271.34,271.36,13710.0,270.6665,270.8059,270.1786,270.1985,13710.0
2024-07-11 13:00:00,271.45,271.79,271.0,271.55,8420.0,270.2881,270.6267,269.8401,270.3877,8420.0
2024-07-11 13:10:00,271.29,271.81,270.92,271.78,16535.0,270.1288,270.6466,269.7604,270.6167,16535.0
2024-07-11 13:20:00,271.78,272.18,271.61,272.18,5812.0,270.6167,271.015,270.4475,271.015,5812.0
2024-07-11 13:30:00,271.95,272.07,271.62,271.66,3483.0,270.786,270.9055,270.4574,270.4972,3483.0
2024-07-11 13:40:00,271.58,271.78,271.07,271.52,22009.0,270.4176,270.6167,269.9098,270.3578,22009.0
2024-07-11 13:50:00,271.33,271.33,270.5,270.5,13904.0,270.1686,270.1686,269.3422,269.3422,13904.0
2024-07-11 14:00:00,270.7,270.71,270.0,270.6,17985.0,269.5413,269.5513,268.8443,269.4418,17985.0
2024-07-11 14:10:00,270.52,271.05,270.17,271.0,11310.0,269.3621,269.8898,269.0136,269.8401,11310.0
2024-07-11 14:20:00,271.27,271.48,270.91,270.91,12000.0,270.1089,270.318,269.7504,269.7504,12000.0
2024-07-11 14:30:00,271.08,272.09,270.97,272.07,12341.0,269.9197,270.9254,269.8102,270.9055,12341.0
2024-07-11 14:40:00,271.9,272.19,271.67,271.7,7296.0,270.7362,271.025,270.5072,270.5371,7296.0
2024-07-11 14:50:00,272.19,272.41,271.77,272.41,5498.0,271.025,271.244,270.6068,271.244,5498.0
2024-07-11 15:00:00,272.46,273.21,272.46,273.08,8887.0,271.2938,272.0406,271.2938,271.9112,8887.0
2024-07-11 15:10:00,273.14,273.23,272.55,272.94,14842.0,271.9709,272.0605,271.3834,271.7718,14842.0
2024-07-11 15:20:00,272.75,272.87,271.86,271.86,11764.0,271.5826,271.7021,270.6964,270.6964,11764.0
2024-07-11 15:30:00,271.99,273.14,271.94,273.13,18167.0,270.8258,271.9709,270.776,271.9609,18167.0
2024-07-11 15:40:00,273.04,273.04,272.08,272.62,16018.0,271.8713,271.8713,270.9154,271.4531,16018.0
2024-07-11 15:50:00,272.64,272.7,270.98,270.99,83406.0,271.473,271.5328,269.8201,269.8301,83406.0
2024-07-12 09:30:00,271.89,272.61,271.07,271.8,39133.0,270.7263,271.4432,269.9098,270.6366,39133.0
2024-07-12 09:40:00,271.89,273.98,271.37,273.97,28942.0,270.7263,272.8073,270.2085,272.7974,28942.0
2024-07-12 09:50:00,274.0,274.88,273.8,274.87,26044.0,272.8272,273.7035,272.6281,273.6935,26044.0
2024-07-12 10:00:00,274.8,275.85,274.78,275.76,33797.0,273.6238,274.6693,273.6039,274.5797,33797.0
2024-07-12 10:10:00,275.73,275.93,274.72,274.95,13120.0,274.5498,274.749,273.5441,273.7732,13120.0
2024-07-12 10:20:00,275.0,275.49,274.42,275.04,21796.0,273.8229,274.3108,273.2454,273.8628,21796.0
2024-07-12 10:30:00,274.86,276.5,274.72,276.5,13106.0,273.6835,275.3165,273.5441,275.3165,13106.0
2024-07-12 10:40:00,276.46,277.03,276.45,276.96,11161.0,275.2767,275.8443,275.2667,275.7746,11161.0
2024-07-12 10:50:00,276.95,277.58,276.9,277.12,9854.0,275.7646,276.3919,275.7148,275.9339,9854.0
2024-07-12 11:00:00,277.18,277.3,276.61,277.05,17610.0,275.9936,276.1131,275.4261,275.8642,17610.0
2024-07-12 11:10:00,277.09,277.68,276.83,276.9,21414.0,275.904,276.4915,275.6451,275.7148,21414.0
2024-07-12 11:20:00,276.74,276.9,276.06,276.75,28265.0,275.5555,275.7148,274.8784,275.5655,28265.0
2024-07-12 11:30:00,276.71,276.91,276.46,276.91,15282.0,275.5256,275.7248,275.2767,275.7248,15282.0
2024-07-12 11:40:00,277.07,277.33,277.04,277.17,3701.0,275.8841,276.143,275.8542,275.9837,3701.0
2024-07-12 11:50:00,276.99,277.02,275.82,275.9,4042.0,275.8044,275.8343,274.6394,274.7191,4042.0
2024-07-12 12:00:00,276.15,276.42,275.2,275.2,9963.0,274.968,275.2369,274.0221,274.0221,9963.0
2024-07-12 12:10:00,275.35,275.51,274.87,275.4,8389.0,274.1714,274.3308,273.6935,274.2212,8389.0
2024-07-12 12:20:00,275.35,275.94,275.35,275.83,7836.0,274.1714,274.7589,274.1714,274.6494,7836.0
2024-07-12 12:30:00,275.79,276.34,275.5,276.3,6756.0,274.6096,275.1572,274.3208,275.1174,6756.0
2024-07-12 12:40:00,276.31,276.34,276.08,276.14,2820.0,275.1273,275.1572,274.8983,274.9581,2820.0
2024-07-12 12:50:00,276.45,276.98,276.45,276.95,12612.0,275.2667,275.7945,275.2667,275.7646,12612.0
2024-07-12 13:00:00,276.91,277.12,276.73,277.1,2300.0,275.7248,275.9339,275.5455,275.914,2300.0
2024-07-12 13:10:00,277.15,277.34,277.15,277.23,7072.0,275.9637,276.1529,275.9637,276.0434,7072.0
2024-07-12 13:20:00,277.19,277.59,277.19,277.59,7024.0,276.0036,276.4019,276.0036,276.4019,7024.0
2024-07-12 13:30:00,277.58,278.11,277.52,278.08,7882.0,276.3919,276.9196,276.3322,276.8898,7882.0
2024-07-12 13:40:00,278.04,278.78,278.0,278.71,7875.0,276.8499,277.5868,276.8101,277.5171,7875.0
2024-07-12 13:50:00,278.64,278.92,278.21,278.21,6434.0,277.4474,277.7262,277.0192,277.0192,6434.0
2024-07-12 14:00:00,278.3,278.66,278.08,278.42,4040.0,277.1088,277.4673,276.8898,277.2283,4040.0
2024-07-12 14:10:00,278.56,278.67,278.43,278.49,3400.0,277.3677,277.4772,277.2383,277.298,3400.0
2024-07-12 14:20:00,278.39,278.39,277.93,278.28,5450.0,277.1984,277.1984,276.7404,277.0889,5450.0
2024-07-12 14:30:00,278.33,278.65,278.24,278.63,1680.0,277.1387,277.4573,277.0491,277.4374,1680.0
2024-07-12 14:40:00,278.78,278.85,278.53,278.64,2300.0,277.5868,277.6565,277.3378,277.4474,2300.0
2024-07-12 14:50:00,278.59,278.74,278.33,278.72,4630.0,277.3976,277.5469,277.1387,277.527,4630.0
2024-07-12 15:00:00,278.71,278.76,278.43,278.47,8000.0,277.5171,277.5668,277.2383,277.2781,8000.0
2024-07-12 15:10:00,278.53,278.53,277.61,277.64,7234.0,277.3378,277.3378,276.4218,276.4516,7234.0
2024-07-12 15:20:00,277.61,277.61,277.22,277.48,30032.0,276.4218,276.4218,276.0334,276.2923,30032.0
2024-07-12 15:30:00,277.45,277.45,275.24,275.4,30672.0,276.2625,276.2625,274.0619,274.2212,30672.0
2024-07-12 15:40:00,275.45,275.72,274.5,274.52,29478.0,274.271,274.5399,273.3251,273.345,29478.0
2024-07-12 15:50:00,274.47,274.66,273.67,274.44,99388.0,273.2952,273.4844,272.4986,273.2653,99388.0
2024-07-15 09:30:00,276.11,277.04,275.21,275.54,113425.0,274.9282,275.8542,274.032,274.3606,113425.0
2024-07-15 09:40:00,275.51,276.2,273.83,274.75,70082.0,274.3308,275.0178,272.6579,273.574,70082.0
2024-07-15 09:50:00,274.91,275.45,274.09,274.51,49378.0,273.7333,274.271,272.9168,273.335,49378.0
2024-07-15 10:00:00,274.6,276.1,274.57,275.92,30539.0,273.4247,274.9182,273.3948,274.739,30539.0
2024-07-15 10:10:00,275.98,276.13,274.87,275.16,7528.0,274.7987,274.9481,273.6935,273.9823,7528.0
2024-07-15 10:20:00,275.29,275.66,274.86,275.33,16919.0,274.1117,274.4801,273.6835,274.1515,16919.0
2024-07-15 10:30:00,275.5,276.02,275.28,275.81,8769.0,274.3208,274.8386,274.1017,274.6295,8769.0
2024-07-15 10:40:00,275.56,276.12,275.55,276.12,8058.0,274.3805,274.9381,274.3706,274.9381,8058.0
2024-07-15 10:50:00,276.28,276.89,276.28,276.41,21566.0,275.0975,275.7049,275.0975,275.2269,21566.0
2024-07-15 11:00:00,276.47,276.9,276.27,276.59,18478.0,275.2866,275.7148,275.0875,275.4061,18478.0
2024-07-15 11:10:00,276.78,277.23,276.78,277.23,7731.0,275.5953,276.0434,275.5953,276.0434,7731.0
2024-07-15 11:20:00,277.33,277.45,276.26,276.31,16085.0,276.143,276.2625,275.0775,275.1273,16085.0
2024-07-15 11:30:00,276.3,276.64,275.76,276.57,12801.0,275.1174,275.4559,274.5797,275.3862,12801.0
2024-07-15 11:40:00,276.66,276.66,274.93,275.46,6505.0,275.4758,275.4758,273.7532,274.281,6505.0
2024-07-15 11:50:00,275.56,275.62,274.94,275.51,8363.0,274.3805,274.4403,273.7632,274.3308,8363.0
2024-07-15 12:00:00,275.51,275.63,274.69,274.86,12916.0,274.3308,274.4502,273.5143,273.6835,12916.0
2024-07-15 12:10:00,274.72,274.83,273.77,273.81,22372.0,273.5441,273.6537,272.5982,272.638,22372.0
2024-07-15 12:20:00,273.75,275.01,273.57,274.88,10532.0,272.5783,273.8329,272.3991,273.7035,10532.0
2024-07-15 12:30:00,274.89,274.89,274.42,274.53,7852.0,273.7134,273.7134,273.2454,273.355,7852.0
2024-07-15 12:40:00,274.54,275.17,274.36,274.59,13647.0,273.3649,273.9922,273.1857,273.4147,13647.0
2024-07-15 12:50:00,274.57,274.84,274.07,274.44,10044.0,273.3948,273.6636,272.8969,273.2653,10044.0
2024-07-15 13:00:00,274.46,274.47,273.33,273.99,11851.0,273.2853,273.2952,272.1601,272.8173,11851.0
2024-07-15 13:10:00,273.95,273.96,273.3,273.78,11474.0,272.7774,272.7874,272.1302,272.6082,11474.0
2024-07-15 13:20:00,273.81,274.48,273.55,273.81,14015.0,272.638,273.3052,272.3791,272.638,14015.0
2024-07-15 13:30:00,273.51,273.8,273.0,273.19,10192.0,272.3393,272.6281,271.8315,272.0207,10192.0
2024-07-15 13:40:00,273.21,273.45,273.04,273.15,9201.0,272.0406,272.2796,271.8713,271.9809,9201.0
2024-07-15 13:50:00,273.19,273.65,272.81,272.9,10425.0,272.0207,272.4787,271.6423,271.7319,10425.0
2024-07-15 14:00:00,272.91,273.27,272.71,272.89,13995.0,271.7419,272.1003,271.5427,271.722,13995.0
2024-07-15 14:10:00,272.87,272.97,272.34,272.34,8615.0,271.7021,271.8016,271.1743,271.1743,8615.0
2024-07-15 14:20:00,272.43,273.5,272.43,273.43,14745.0,271.2639,272.3294,271.2639,272.2597,14745.0
2024-07-15 14:30:00,273.41,274.15,273.41,273.63,8300.0,272.2397,272.9766,272.2397,272.4588,8300.0
2024-07-15 14:40:00,273.63,273.63,273.14,273.6,2431.0,272.4588,272.4588,271.9709,272.4289,2431.0
2024-07-15 14:50:00,273.64,273.86,273.39,273.86,3333.0,272.4688,272.6878,272.2198,272.6878,3333.0
2024-07-15 15:00:00,273.72,273.97,273.58,273.82,4900.0,272.5484,272.7974,272.409,272.648,4900.0
2024-07-15 15:10:00,273.92,274.37,273.86,274.32,3906.0,272.7476,273.1956,272.6878,273.1459,3906.0
2024-07-15 15:20:00,274.26,274.3,273.96,274.04,5169.0,273.0861,273.1259,272.7874,272.8671,5169.0
2024-07-15 15:30:00,274.02,274.37,273.67,273.76,12020.0,272.8471,273.1956,272.4986,272.5882,12020.0
2024-07-15 15:40:00,274.02,274.02,273.07,273.29,19271.0,272.8471,272.8471,271.9012,272.1203,19271.0
2024-07-15 15:50:00,273.28,273.87,272.03,273.86,117243.0,272.1103,272.6978,270.8657,272.6878,117243.0
2024-07-16 09:30:00,275.11,275.63,273.62,275.53,66057.0,273.9325,274.4502,272.4488,274.3507,66057.0
2024-07-16 09:40:00,275.52,275.56,273.59,273.72,29465.0,274.3407,274.3805,272.419,272.5484,29465.0
2024-07-16 09:50:00,273.73,274.43,272.5,272.75,15362.0,272.5584,273.2554,271.3336,271.5826,15362.0
2024-07-16 10:00:00,272.82,273.02,270.59,270.66,33245.0,271.6523,271.8514,269.4318,269.5015,33245.0
2024-07-16 10:10:00,270.65,271.99,270.6,271.59,18777.0,269.4916,270.8258,269.4418,270.4275,18777.0
2024-07-16 10:20:00,272.29,272.51,271.25,272.04,23446.0,271.1245,271.3436,270.089,270.8756,23446.0
2024-07-16 10:30:00,271.79,272.64,271.71,272.55,8025.0,270.6267,271.473,270.547,271.3834,8025.0
2024-07-16 10:40:00,272.82,273.09,272.62,272.86,6950.0,271.6523,271.9211,271.4531,271.6921,6950.0
2024-07-16 10:50:00,272.87,272.87,271.97,272.14,4924.0,271.7021,271.7021,270.8059,270.9752,4924.0
2024-07-16 11:00:00,272.02,273.67,272.02,273.55,13714.0,270.8557,272.4986,270.8557,272.3791,13714.0
2024-07-16 11:10:00,273.61,273.84,273.09,273.31,14995.0,272.4389,272.6679,271.9211,272.1402,14995.0
2024-07-16 11:20:00,273.3,273.41,272.88,273.11,9972.0,272.1302,272.2397,271.712,271.941,9972.0
2024-07-16 11:30:00,273.17,273.29,272.58,273.29,7658.0,272.0008,272.1203,271.4133,272.1203,7658.0
2024-07-16 11:40:00,273.31,273.4,272.93,273.3,8547.0,272.1402,272.2298,271.7618,272.1302,8547.0
2024-07-16 11:50:00,273.3,273.7,273.08,273.08,55006.0,272.1302,272.5285,271.9112,271.9112,55006.0
2024-07-16 12:00:00,273.21,273.51,272.58,272.61,5150.0,272.0406,272.3393,271.4133,271.4432,5150.0
2024-07-16 12:10:00,272.7,272.73,271.81,272.22,5642.0,271.5328,271.5627,270.6466,271.0548,5642.0
2024-07-16 12:20:00,272.19,272.43,271.99,272.03,2800.0,271.025,271.2639,270.8258,270.8657,2800.0
2024-07-16 12:30:00,271.99,272.69,271.67,272.52,7986.0,270.8258,271.5228,270.5072,271.3536,7986.0
2024-07-16 12:40:00,272.52,272.8,271.84,272.8,10970.0,271.3536,271.6324,270.6765,271.6324,10970.0
2024-07-16 12:50:00,272.69,273.17,272.69,273.17,9125.0,271.5228,272.0008,271.5228,272.0008,9125.0
2024-07-16 13:00:00,272.94,272.94,272.44,272.78,4476.0,271.7718,271.7718,271.2739,271.6124,4476.0
2024-07-16 13:10:00,272.76,272.81,271.99,271.99,1715.0,271.5925,271.6423,270.8258,270.8258,1715.0
2024-07-16 13:20:00,272.21,272.49,272.03,272.13,2400.0,271.0449,271.3237,270.8657,270.9652,2400.0
2024-07-16 13:30:00,272.22,272.24,271.76,272.02,4045.0,271.0548,271.0748,270.5968,270.8557,4045.0
2024-07-16 13:40:00,271.97,272.53,271.82,272.28,12130.0,270.8059,271.3635,270.6566,271.1146,12130.0
2024-07-16 13:50:00,272.27,272.62,272.27,272.37,3499.0,271.1046,271.4531,271.1046,271.2042,3499.0
2024-07-16 14:00:00,272.21,272.21,271.94,272.09,2600.0,271.0449,271.0449,270.776,270.9254,2600.0
2024-07-16 14:10:00,272.15,272.18,271.55,271.64,5213.0,270.9851,271.015,270.3877,270.4773,5213.0
2024-07-16 14:20:00,271.61,272.62,271.61,272.34,7000.0,270.4475,271.4531,270.4475,271.1743,7000.0
2024-07-16 14:30:00,272.3,272.89,272.14,272.82,6100.0,271.1345,271.722,270.9752,271.6523,6100.0
2024-07-16 14:40:00,272.82,273.28,272.8,272.98,8977.0,271.6523,272.1103,271.6324,271.8116,8977.0
2024-07-16 14:50:00,272.88,273.24,272.64,273.24,8190.0,271.712,272.0705,271.473,272.0705,8190.0
2024-07-16 15:00:00,273.17,273.27,272.69,272.9,5900.0,272.0008,272.1003,271.5228,271.7319,5900.0
2024-07-16 15:10:00,272.83,273.01,272.64,272.64,4813.0,271.6622,271.8415,271.473,271.473,4813.0
2024-07-16 15:20:00,272.54,273.0,272.45,272.94,3900.0,271.3735,271.8315,271.2839,271.7718,3900.0
2024-07-16 15:30:00,272.9,273.38,272.68,273.06,8733.0,271.7319,272.2099,271.5129,271.8912,8733.0
2024-07-16 15:40:00,273.15,273.15,272.67,272.69,15831.0,271.9809,271.9809,271.5029,271.5228,15831.0
2024-07-16 15:50:00,272.72,274.21,272.65,273.69,50056.0,271.5527,273.0363,271.483,272.5185,50056.0
2024-07-17 09:30:00,263.64,263.98,261.91,263.56,119404.0,262.5116,262.8501,260.789,262.4319,119404.0
2024-07-17 09:40:00,263.3,263.4,261.58,262.33,47534.0,262.173,262.2726,260.4604,261.2072,47534.0
2024-07-17 09:50:00,262.23,262.55,261.16,261.16,70984.0,261.1076,261.4262,260.0422,260.0422,70984.0
2024-07-17 10:00:00,261.17,261.38,259.24,259.45,62590.0,260.0521,260.2612,258.1304,258.3395,62590.0
2024-07-17 10:10:00,259.5,260.8,258.88,260.52,43284.0,258.3893,259.6837,257.7719,259.4049,43284.0
2024-07-17 10:20:00,260.49,260.67,259.65,260.42,45684.0,259.375,259.5543,258.5386,259.3053,45684.0
2024-07-17 10:30:00,260.26,261.46,260.21,261.07,38773.0,259.146,260.3409,259.0962,259.9526,38773.0
2024-07-17 10:40:00,261.27,262.38,260.92,260.97,31359.0,260.1517,261.257,259.8032,259.853,31359.0
2024-07-17 10:50:00,260.91,260.92,260.13,260.82,18157.0,259.7932,259.8032,259.0166,259.7036,18157.0
2024-07-17 11:00:00,260.77,261.14,260.26,261.06,15097.0,259.6538,260.0223,259.146,259.9426,15097.0
2024-07-17 11:10:00,260.95,261.21,260.25,261.08,24326.0,259.8331,260.092,259.1361,259.9625,24326.0
2024-07-17 11:20:00,261.06,261.53,260.42,260.99,45901.0,259.9426,260.4106,259.3053,259.8729,45901.0
2024-07-17 11:30:00,260.96,261.11,260.01,260.05,17464.0,259.843,259.9924,258.8971,258.9369,17464.0
2024-07-17 11:40:00,260.1,260.16,258.61,258.63,42769.0,258.9867,259.0465,257.5031,257.523,42769.0
2024-07-17 11:50:00,258.64,259.47,258.4,259.46,32693.0,257.533,258.3594,257.294,258.3495,32693.0
2024-07-17 12:00:00,259.15,259.53,258.86,258.86,15825.0,258.0408,258.4192,257.752,257.752,15825.0
2024-07-17 12:10:00,258.81,258.81,257.98,258.28,23753.0,257.7022,257.7022,256.8758,257.1745,23753.0
2024-07-17 12:20:00,258.39,258.63,257.3,257.56,13556.0,257.284,257.523,256.1987,256.4576,13556.0
2024-07-17 12:30:00,257.52,257.9,256.97,257.53,21739.0,256.4178,256.7961,255.8701,256.4277,21739.0
2024-07-17 12:40:00,257.43,257.53,256.39,256.59,25879.0,256.3281,256.4277,255.2926,255.4917,25879.0
2024-07-17 12:50:00,256.41,258.28,256.41,258.14,54789.0,255.3125,257.1745,255.3125,257.0351,54789.0
2024-07-17 13:00:00,258.07,258.26,257.29,257.3,26406.0,256.9654,257.1546,256.1887,256.1987,26406.0
2024-07-17 13:10:00,257.28,257.72,257.03,257.46,14370.0,256.1788,256.6169,255.9299,256.358,14370.0
2024-07-17 13:20:00,257.36,257.82,256.88,257.27,18289.0,256.2584,256.7165,255.7805,256.1688,18289.0
2024-07-17 13:30:00,257.19,258.04,257.19,257.34,18174.0,256.0892,256.9355,256.0892,256.2385,18174.0
2024-07-17 13:40:00,257.26,257.31,256.86,257.17,18026.0,256.1589,256.2087,255.7606,256.0693,18026.0
2024-07-17 13:50:00,257.13,257.13,256.3,256.4,39103.0,256.0294,256.0294,255.203,255.3026,39103.0
2024-07-17 14:00:00,256.4,256.63,255.98,256.56,36593.0,255.3026,255.5316,254.8844,255.4619,36593.0
2024-07-17 14:10:00,256.48,256.75,256.28,256.48,20024.0,255.3822,255.6511,255.1831,255.3822,20024.0
2024-07-17 14:20:00,256.57,256.8,256.18,256.46,18625.0,255.4718,255.7008,255.0835,255.3623,18625.0
2024-07-17 14:30:00,256.42,256.69,255.92,255.92,22312.0,255.3225,255.5913,254.8246,254.8246,22312.0
2024-07-17 14:40:00,256.0,256.05,255.41,255.41,37173.0,254.9043,254.9541,254.3168,254.3168,37173.0
2024-07-17 14:50:00,255.37,255.86,255.2,255.66,54335.0,254.277,254.7649,254.1077,254.5657,54335.0
2024-07-17 15:00:00,255.74,255.93,255.05,255.22,19466.0,254.6454,254.8346,253.9583,254.1276,19466.0
2024-07-17 15:10:00,255.22,255.73,254.86,255.06,20538.0,254.1276,254.6354,253.7691,253.9683,20538.0
2024-07-17 15:20:00,255.17,256.47,255.06,256.43,25499.0,254.0778,255.3723,253.9683,255.3324,25499.0
2024-07-17 15:30:00,256.43,257.02,255.85,255.91,23595.0,255.3324,255.9199,254.7549,254.8147,23595.0
2024-07-17 15:40:00,256.0,256.67,255.71,256.67,32654.0,254.9043,255.5714,254.6155,255.5714,32654.0
2024-07-17 15:50:00,256.72,256.76,253.87,254.2,131264.0,255.6212,255.661,252.7834,253.112,131264.0
2024-07-18 09:30:00,259.17,259.96,257.15,257.83,148340.0,258.0607,258.8473,256.0493,256.7264,148340.0
2024-07-18 09:40:00,257.86,257.97,255.0,256.59,91775.0,256.7563,256.8658,253.9085,255.4917,91775.0
2024-07-18 09:50:00,256.85,257.43,256.07,257.41,56891.0,255.7506,256.3281,254.974,256.3082,56891.0
2024-07-18 10:00:00,257.39,258.44,256.95,258.44,36976.0,256.2883,257.3338,255.8502,257.3338,36976.0
2024-07-18 10:10:00,258.5,258.69,257.52,257.56,23738.0,257.3936,257.5828,256.4178,256.4576,23738.0
2024-07-18 10:20:00,257.54,257.67,256.37,256.47,19865.0,256.4377,256.5671,255.2727,255.3723,19865.0
2024-07-18 10:30:00,256.38,256.4,253.89,253.89,56935.0,255.2826,255.3026,252.8033,252.8033,56935.0
2024-07-18 10:40:00,253.91,253.91,251.9,253.84,100302.0,252.8232,252.8232,250.8218,252.7535,100302.0
2024-07-18 10:50:00,253.81,255.5,253.81,254.64,66925.0,252.7236,254.4064,252.7236,253.5501,66925.0
2024-07-18 11:00:00,254.58,255.2,252.64,252.69,34501.0,253.4903,254.1077,251.5586,251.6084,34501.0
2024-07-18 11:10:00,252.68,252.8,251.21,251.23,33404.0,251.5985,251.718,250.1348,250.1547,33404.0
2024-07-18 11:20:00,251.19,251.75,250.63,251.08,41955.0,250.1149,250.6725,249.5573,250.0053,41955.0
2024-07-18 11:30:00,250.99,252.09,250.02,252.08,29303.0,249.9157,251.011,248.9499,251.001,29303.0
2024-07-18 11:40:00,252.12,252.34,250.78,250.8,33775.0,251.0409,251.2599,249.7066,249.7265,33775.0
2024-07-18 11:50:00,250.62,251.78,250.6,250.92,22586.0,249.5473,250.7023,249.5274,249.846,22586.0
2024-07-18 12:00:00,250.85,252.43,250.47,252.39,19206.0,249.7763,251.3495,249.3979,251.3097,19206.0
2024-07-18 12:10:00,252.27,252.38,251.6,251.85,16560.0,251.1902,251.2998,250.5231,250.772,16560.0
2024-07-18 12:20:00,251.91,252.73,251.9,252.49,12857.0,250.8318,251.6483,250.8218,251.4093,12857.0
2024-07-18 12:30:00,252.33,253.93,252.09,253.93,22172.0,251.25,252.8431,251.011,252.8431,22172.0
2024-07-18 12:40:00,253.71,254.38,253.5,253.6,13221.0,252.6241,253.2912,252.415,252.5145,13221.0
2024-07-18 12:50:00,253.61,254.65,253.48,254.64,14111.0,252.5245,253.56,252.3951,253.5501,14111.0
2024-07-18 13:00:00,254.68,254.77,253.18,253.52,21100.0,253.5899,253.6795,252.0963,252.4349,21100.0
2024-07-18 13:10:00,253.57,254.92,253.55,254.84,14084.0,252.4847,253.8289,252.4648,253.7492,14084.0
2024-07-18 13:20:00,254.93,255.59,254.01,254.12,20338.0,253.8388,254.496,252.9228,253.0323,20338.0
2024-07-18 13:30:00,254.19,254.94,253.84,253.91,11868.0,253.102,253.8488,252.7535,252.8232,11868.0
2024-07-18 13:40:00,254.04,254.55,253.78,254.02,12719.0,252.9527,253.4605,252.6938,252.9327,12719.0
2024-07-18 13:50:00,253.97,253.97,252.77,252.92,9485.0,252.883,252.883,251.6881,251.8374,9485.0
2024-07-18 14:00:00,252.94,253.62,252.37,253.62,8223.0,251.8574,252.5345,251.2898,252.5345,8223.0
2024-07-18 14:10:00,253.62,253.69,252.69,252.99,7666.0,252.5345,252.6042,251.6084,251.9071,7666.0
2024-07-18 14:20:00,253.27,253.85,252.9,253.25,7798.0,252.186,252.7635,251.8175,252.166,7798.0
2024-07-18 14:30:00,253.17,253.39,252.49,252.5,10031.0,252.0864,252.3054,251.4093,251.4192,10031.0
2024-07-18 14:40:00,252.51,252.97,252.42,252.5,10906.0,251.4292,251.8872,251.3396,251.4192,10906.0
2024-07-18 14:50:00,252.53,253.27,252.4,253.15,17914.0,251.4491,252.186,251.3197,252.0665,17914.0
2024-07-18 15:00:00,253.24,253.6,252.42,252.71,13195.0,252.1561,252.5145,251.3396,251.6283,13195.0
2024-07-18 15:10:00,252.77,252.81,251.52,252.14,20657.0,251.6881,251.7279,250.4434,251.0608,20657.0
2024-07-18 15:20:00,252.1,252.92,251.74,252.87,30908.0,251.021,251.8374,250.6625,251.7877,30908.0
2024-07-18 15:30:00,252.98,254.6,252.98,254.44,29417.0,251.8972,253.5103,251.8972,253.3509,29417.0
2024-07-18 15:40:00,254.72,256.81,254.66,256.81,37585.0,253.6297,255.7108,253.57,255.7108,37585.0
2024-07-18 15:50:00,256.75,256.75,254.69,255.65,126939.0,255.6511,255.6511,253.5999,254.5558,126939.0
2024-07-19 09:30:00,254.8,254.87,252.88,254.24,40117.0,253.7094,253.7791,251.7976,253.1518,40117.0
2024-07-19 09:40:00,254.15,255.14,253.47,253.97,22247.0,253.0622,254.0479,252.3851,252.883,22247.0
2024-07-19 09:50:00,253.92,254.85,253.68,253.68,5964.0,252.8332,253.7592,252.5942,252.5942,5964.0
2024-07-19 10:00:00,253.66,253.66,252.57,253.55,26100.0,252.5743,252.5743,251.4889,252.4648,26100.0
2024-07-19 10:10:00,253.36,253.38,251.85,252.32,14740.0,252.2756,252.2955,250.772,251.24,14740.0
2024-07-19 10:20:00,252.49,252.59,251.02,251.06,9272.0,251.4093,251.5089,249.9456,249.9854,9272.0
2024-07-19 10:30:00,251.08,251.45,250.2,251.22,75511.0,250.0053,250.3737,249.1291,250.1447,75511.0
2024-07-19 10:40:00,251.04,251.05,249.94,250.86,17406.0,249.9655,249.9755,248.8702,249.7863,17406.0
2024-07-19 10:50:00,250.81,251.57,250.57,251.38,12379.0,249.7365,250.4932,249.4975,250.304,12379.0
2024-07-19 11:00:00,251.68,252.54,251.24,251.24,19731.0,250.6028,251.4591,250.1646,250.1646,19731.0
2024-07-19 11:10:00,251.23,251.51,250.5,251.03,11232.0,250.1547,250.4335,249.4278,249.9555,11232.0
2024-07-19 11:20:00,251.29,251.54,250.15,250.21,11731.0,250.2144,250.4634,249.0793,249.139,11731.0
2024-07-19 11:30:00,250.26,250.72,249.56,249.6,26277.0,249.1888,249.6469,248.4918,248.5317,26277.0
2024-07-19 11:40:00,249.68,250.68,249.68,250.52,11350.0,248.6113,249.607,248.6113,249.4477,11350.0
2024-07-19 11:50:00,250.7,251.52,250.3,251.52,6964.0,249.627,250.4434,249.2287,250.4434,6964.0
2024-07-19 12:00:00,251.39,251.61,250.57,250.95,9187.0,250.314,250.5331,249.4975,249.8759,9187.0
2024-07-19 12:10:00,250.72,250.95,250.3,250.46,6727.0,249.6469,249.8759,249.2287,249.388,6727.0
2024-07-19 12:20:00,250.3,250.3,249.68,250.17,5506.0,249.2287,249.2287,248.6113,249.0992,5506.0
2024-07-19 12:30:00,250.11,250.13,249.23,249.31,4869.0,249.0395,249.0594,248.1632,248.2429,4869.0
2024-07-19 12:40:00,249.52,249.92,248.88,249.11,28781.0,248.452,248.8503,247.8147,248.0438,28781.0
2024-07-19 12:50:00,249.09,249.8,249.09,249.66,21940.0,248.0238,248.7308,248.0238,248.5914,21940.0
2024-07-19 13:00:00,249.63,249.67,248.68,248.68,7309.0,248.5615,248.6014,247.6156,247.6156,7309.0
2024-07-19 13:10:00,248.78,249.07,248.29,248.29,19561.0,247.7152,248.0039,247.2273,247.2273,19561.0
2024-07-19 13:20:00,248.25,248.84,247.95,248.76,7212.0,247.1874,247.7749,246.8887,247.6953,7212.0
2024-07-19 13:30:00,248.65,249.18,248.36,249.05,9395.0,247.5857,248.1135,247.297,247.984,9395.0
2024-07-19 13:40:00,248.92,249.31,248.3,249.2,14564.0,247.8546,248.2429,247.2372,248.1334,14564.0
2024-07-19 13:50:00,249.28,249.28,248.39,249.11,9831.0,248.213,248.213,247.3268,248.0438,9831.0
2024-07-19 14:00:00,248.97,249.55,248.88,249.4,11387.0,247.9044,248.4819,247.8147,248.3325,11387.0
2024-07-19 14:10:00,249.47,249.84,249.24,249.35,11597.0,248.4022,248.7706,248.1732,248.2827,11597.0
2024-07-19 14:20:00,249.35,249.35,248.8,248.8,15764.0,248.2827,248.2827,247.7351,247.7351,15764.0
2024-07-19 14:30:00,248.82,249.03,248.37,248.46,14081.0,247.755,247.9641,247.3069,247.3965,14081.0
2024-07-19 14:40:00,248.47,248.89,248.39,248.76,17231.0,247.4065,247.8247,247.3268,247.6953,17231.0
2024-07-19 14:50:00,248.81,249.33,248.77,249.33,33937.0,247.745,248.2628,247.7052,248.2628,33937.0
2024-07-19 15:00:00,249.24,250.38,249.23,250.05,21654.0,248.1732,249.3083,248.1632,248.9797,21654.0
2024-07-19 15:10:00,250.03,250.38,249.53,250.32,13683.0,248.9598,249.3083,248.462,249.2486,13683.0
2024-07-19 15:20:00,250.21,250.43,249.97,250.09,19093.0,249.139,249.3581,248.9001,249.0196,19093.0
2024-07-19 15:30:00,250.08,250.12,248.61,248.76,43566.0,249.0096,249.0494,247.5459,247.6953,43566.0
2024-07-19 15:40:00,248.77,249.11,248.12,248.15,23574.0,247.7052,248.0438,247.058,247.0879,23574.0
2024-07-19 15:50:00,248.05,248.36,247.8,248.21,106194.0,246.9883,247.297,246.7394,247.1476,106194.0
2024-07-22 09:30:00,253.03,254.14,251.61,253.26,54345.0,251.947,253.0522,250.5331,252.176,54345.0
2024-07-22 09:40:00,253.29,256.23,253.21,255.85,80319.0,252.2059,255.1333,252.1262,254.7549,80319.0
2024-07-22 09:50:00,255.92,256.02,254.66,254.68,14880.0,254.8246,254.9242,253.57,253.5899,14880.0
2024-07-22 10:00:00,254.58,254.74,252.78,252.93,33594.0,253.4903,253.6497,251.698,251.8474,33594.0
2024-07-22 10:10:00,252.97,254.63,252.93,253.9,52302.0,251.8872,253.5401,251.8474,252.8133,52302.0
2024-07-22 10:20:00,254.03,254.74,253.43,254.68,19995.0,252.9427,253.6497,252.3453,253.5899,19995.0
2024-07-22 10:30:00,254.71,255.44,254.2,255.35,17005.0,253.6198,254.3467,253.112,254.257,17005.0
2024-07-22 10:40:00,255.4,255.7,254.89,254.89,35668.0,254.3068,254.6055,253.799,253.799,35668.0
2024-07-22 10:50:00,254.66,254.84,254.12,254.29,14698.0,253.57,253.7492,253.0323,253.2016,14698.0
2024-07-22 11:00:00,254.36,255.29,253.38,253.38,31847.0,253.2713,254.1973,252.2955,252.2955,31847.0
2024-07-22 11:10:00,253.32,254.23,253.07,253.32,32733.0,252.2357,253.1418,251.9868,252.2357,32733.0
2024-07-22 11:20:00,253.25,253.94,252.47,252.56,24948.0,252.166,252.8531,251.3894,251.479,24948.0
2024-07-22 11:30:00,252.36,252.88,251.78,252.88,16487.0,251.2798,251.7976,250.7023,251.7976,16487.0
2024-07-22 11:40:00,252.84,253.21,252.29,253.21,9372.0,251.7578,252.1262,251.2101,252.1262,9372.0
2024-07-22 11:50:00,253.22,253.7,252.9,253.63,11393.0,252.1362,252.6141,251.8175,252.5444,11393.0
2024-07-22 12:00:00,253.6,254.05,253.13,253.85,9641.0,252.5145,252.9626,252.0465,252.7635,9641.0
2024-07-22 12:10:00,253.89,254.16,253.68,254.05,3709.0,252.8033,253.0721,252.5942,252.9626,3709.0
2024-07-22 12:20:00,254.05,254.31,253.8,254.1,10108.0,252.9626,253.2215,252.7137,253.0124,10108.0
2024-07-22 12:30:00,253.99,254.66,253.82,254.64,7996.0,252.9029,253.57,252.7336,253.5501,7996.0
2024-07-22 12:40:00,254.78,254.97,254.63,254.92,6493.0,253.6895,253.8787,253.5401,253.8289,6493.0
2024-07-22 12:50:00,254.89,255.48,254.89,255.21,7095.0,253.799,254.3865,253.799,254.1176,7095.0
2024-07-22 13:00:00,255.24,255.83,255.13,255.75,7846.0,254.1475,254.735,254.038,254.6553,7846.0
2024-07-22 13:10:00,255.83,255.86,255.36,255.58,7587.0,254.735,254.7649,254.267,254.4861,7587.0
2024-07-22 13:20:00,255.58,255.81,255.2,255.7,15344.0,254.4861,254.7151,254.1077,254.6055,15344.0
2024-07-22 13:30:00,255.7,256.3,255.69,255.98,16458.0,254.6055,255.203,254.5956,254.8844,16458.0
2024-07-22 13:40:00,255.86,256.33,255.74,256.13,7015.0,254.7649,255.2329,254.6454,255.0337,7015.0
2024-07-22 13:50:00,256.17,256.28,255.75,256.04,10158.0,255.0735,255.1831,254.6553,254.9441,10158.0
2024-07-22 14:00:00,256.07,256.85,256.04,256.79,14981.0,254.974,255.7506,254.9441,255.6909,14981.0
2024-07-22 14:10:00,256.8,257.16,256.34,257.16,19040.0,255.7008,256.0593,255.2428,256.0593,19040.0
2024-07-22 14:20:00,257.2,257.28,256.83,256.83,13018.0,256.0991,256.1788,255.7307,255.7307,13018.0
2024-07-22 14:30:00,256.77,257.23,256.77,257.13,14964.0,255.671,256.129,255.671,256.0294,14964.0
2024-07-22 14:40:00,256.92,257.08,256.46,256.85,8502.0,255.8203,255.9796,255.3623,255.7506,8502.0
2024-07-22 14:50:00,256.7,256.92,256.61,256.66,6274.0,255.6013,255.8203,255.5117,255.5614,6274.0
2024-07-22 15:00:00,256.61,256.92,255.94,256.84,18889.0,255.5117,255.8203,254.8445,255.7407,18889.0
2024-07-22 15:10:00,256.87,257.12,256.68,256.99,21642.0,255.7705,256.0195,255.5814,255.89,21642.0
2024-07-22 15:20:00,256.87,257.11,256.27,256.52,22297.0,255.7705,256.0095,255.1731,255.422,22297.0
2024-07-22 15:30:00,256.6,257.16,256.39,257.11,15483.0,255.5017,256.0593,255.2926,256.0095,15483.0
2024-07-22 15:40:00,257.06,257.87,257.06,257.77,18234.0,255.9597,256.7663,255.9597,256.6667,18234.0
2024-07-22 15:50:00,257.76,257.9,257.26,257.75,83278.0,256.6567,256.7961,256.1589,256.6468,83278.0
2024-07-23 09:30:00,255.13,256.75,254.66,256.55,30502.0,254.038,255.6511,253.57,255.4519,30502.0
2024-07-23 09:40:00,256.58,257.34,255.8,256.65,26801.0,255.4818,256.2385,254.7051,255.5515,26801.0
2024-07-23 09:50:00,256.52,256.54,255.74,256.24,13808.0,255.422,255.442,254.6454,255.1432,13808.0
2024-07-23 10:00:00,256.41,256.48,255.02,256.24,23745.0,255.3125,255.3822,253.9285,255.1432,23745.0
2024-07-23 10:10:00,256.3,256.39,255.5,256.05,7041.0,255.203,255.2926,254.4064,254.9541,7041.0
2024-07-23 10:20:00,255.95,256.49,255.73,255.95,4653.0,254.8545,255.3922,254.6354,254.8545,4653.0
2024-07-23 10:30:00,255.84,256.11,255.11,255.48,6832.0,254.745,255.0138,254.0181,254.3865,6832.0
2024-07-23 10:40:00,255.55,255.76,254.74,254.81,37247.0,254.4562,254.6653,253.6497,253.7194,37247.0
2024-07-23 10:50:00,254.81,255.41,254.62,255.39,8625.0,253.7194,254.3168,253.5302,254.2969,8625.0
2024-07-23 11:00:00,255.36,255.53,255.05,255.44,26343.0,254.267,254.4363,253.9583,254.3467,26343.0
2024-07-23 11:10:00,255.78,257.25,255.63,257.14,15374.0,254.6852,256.1489,254.5358,256.0394,15374.0
2024-07-23 11:20:00,257.07,257.18,256.18,256.41,17110.0,255.9697,256.0792,255.0835,255.3125,17110.0
2024-07-23 11:30:00,256.42,256.61,256.15,256.3,6726.0,255.3225,255.5117,255.0536,255.203,6726.0
2024-07-23 11:40:00,256.29,256.34,256.09,256.33,4746.0,255.193,255.2428,254.9939,255.2329,4746.0
2024-07-23 11:50:00,256.25,256.3,255.79,255.85,4927.0,255.1532,255.203,254.6952,254.7549,4927.0
2024-07-23 12:00:00,255.8,256.38,255.55,256.3,8408.0,254.7051,255.2826,254.4562,255.203,8408.0
2024-07-23 12:10:00,256.19,256.48,255.89,256.0,6443.0,255.0935,255.3822,254.7947,254.9043,6443.0
2024-07-23 12:20:00,256.06,256.06,255.01,255.31,3460.0,254.964,254.964,253.9185,254.2172,3460.0
2024-07-23 12:30:00,255.25,255.47,255.0,255.13,7170.0,254.1575,254.3765,253.9085,254.038,7170.0
2024-07-23 12:40:00,255.26,255.47,255.1,255.4,2261.0,254.1674,254.3765,254.0081,254.3068,2261.0
2024-07-23 12:50:00,255.41,255.41,254.75,255.12,2760.0,254.3168,254.3168,253.6596,254.028,2760.0
2024-07-23 13:00:00,255.07,255.45,254.9,254.9,5272.0,253.9782,254.3566,253.809,253.809,5272.0
2024-07-23 13:10:00,254.64,254.79,254.34,254.62,13459.0,253.5501,253.6994,253.2514,253.5302,13459.0
2024-07-23 13:20:00,254.67,255.14,254.67,255.09,4352.0,253.58,254.0479,253.58,253.9982,4352.0
2024-07-23 13:30:00,254.83,255.02,254.64,254.83,4670.0,253.7393,253.9285,253.5501,253.7393,4670.0
2024-07-23 13:40:00,254.83,255.17,254.72,255.08,3700.0,253.7393,254.0778,253.6297,253.9882,3700.0
2024-07-23 13:50:00,255.12,255.42,255.03,255.17,2172.0,254.028,254.3267,253.9384,254.0778,2172.0
2024-07-23 14:00:00,255.48,255.65,255.4,255.59,3639.0,254.3865,254.5558,254.3068,254.496,3639.0
2024-07-23 14:10:00,255.67,255.67,255.25,255.25,3564.0,254.5757,254.5757,254.1575,254.1575,3564.0
2024-07-23 14:20:00,255.27,255.38,254.62,254.84,9954.0,254.1774,254.2869,253.5302,253.7492,9954.0
2024-07-23 14:30:00,254.8,255.5,254.8,255.5,3246.0,253.7094,254.4064,253.7094,254.4064,3246.0
2024-07-23 14:40:00,255.35,255.36,255.14,255.34,3132.0,254.257,254.267,254.0479,254.2471,3132.0
2024-07-23 14:50:00,255.41,255.67,255.41,255.67,2307.0,254.3168,254.5757,254.3168,254.5757,2307.0
2024-07-23 15:00:00,255.72,256.03,255.68,255.95,6999.0,254.6255,254.9341,254.5856,254.8545,6999.0
2024-07-23 15:10:00,255.97,256.15,255.59,255.74,5699.0,254.8744,255.0536,254.496,254.6454,5699.0
2024-07-23 15:20:00,255.79,256.18,255.78,255.89,9358.0,254.6952,255.0835,254.6852,254.7947,9358.0
2024-07-23 15:30:00,255.83,255.86,255.56,255.7,7144.0,254.735,254.7649,254.4661,254.6055,7144.0
2024-07-23 15:40:00,255.61,255.61,254.92,255.29,11931.0,254.5159,254.5159,253.8289,254.1973,11931.0
2024-07-23 15:50:00,255.27,255.35,254.43,254.95,41827.0,254.1774,254.257,253.341,253.8588,41827.0
2024-07-24 09:30:00,250.83,251.24,248.35,248.47,34079.0,249.7564,250.1646,247.287,247.4065,34079.0
2024-07-24 09:40:00,248.62,249.53,247.59,249.42,26447.0,247.5559,248.462,246.5303,248.3524,26447.0
2024-07-24 09:50:00,249.43,249.55,248.3,248.4,32238.0,248.3624,248.4819,247.2372,247.3368,32238.0
2024-07-24 10:00:00,248.32,249.03,248.28,249.03,14327.0,247.2571,247.9641,247.2173,247.9641,14327.0
2024-07-24 10:10:00,249.21,249.21,247.78,248.22,18700.0,248.1433,248.1433,246.7194,247.1576,18700.0
2024-07-24 10:20:00,247.94,248.72,247.7,248.63,13065.0,246.8788,247.6554,246.6398,247.5658,13065.0
2024-07-24 10:30:00,248.53,248.89,247.94,247.98,9952.0,247.4662,247.8247,246.8788,246.9186,9952.0
2024-07-24 10:40:00,247.95,248.04,247.1,247.5,19982.0,246.8887,246.9783,246.0424,246.4406,19982.0
2024-07-24 10:50:00,247.36,247.55,246.66,247.47,29622.0,246.3012,246.4904,245.6042,246.4108,29622.0
2024-07-24 11:00:00,247.46,247.61,246.57,246.85,10780.0,246.4008,246.5502,245.5146,245.7934,10780.0
2024-07-24 11:10:00,246.75,246.86,245.87,246.33,12557.0,245.6939,245.8034,244.8176,245.2757,12557.0
2024-07-24 11:20:00,246.24,246.37,245.68,246.29,16612.0,245.186,245.3155,244.6284,245.2358,16612.0
2024-07-24 11:30:00,246.18,246.55,246.02,246.5,23256.0,245.1263,245.4947,244.967,245.4449,23256.0
2024-07-24 11:40:00,246.33,246.37,245.58,245.63,7539.0,245.2757,245.3155,244.5289,244.5787,7539.0
2024-07-24 11:50:00,245.64,246.18,245.31,245.31,12195.0,244.5886,245.1263,244.26,244.26,12195.0
2024-07-24 12:00:00,245.29,245.31,244.53,245.01,23303.0,244.2401,244.26,243.4834,243.9613,23303.0
2024-07-24 12:10:00,244.85,245.51,244.77,245.28,35491.0,243.802,244.4592,243.7223,244.2301,35491.0
2024-07-24 12:20:00,245.21,245.25,244.58,244.58,7387.0,244.1604,244.2003,243.5331,243.5331,7387.0
2024-07-24 12:30:00,244.6,244.97,244.36,244.64,10481.0,243.5531,243.9215,243.3141,243.5929,10481.0
2024-07-24 12:40:00,244.67,244.9,244.12,244.8,15418.0,243.6228,243.8518,243.0751,243.7522,15418.0
2024-07-24 12:50:00,244.68,244.86,244.44,244.58,16994.0,243.6327,243.8119,243.3937,243.5331,16994.0
2024-07-24 13:00:00,244.51,244.74,244.06,244.74,17530.0,243.4634,243.6925,243.0154,243.6925,17530.0
2024-07-24 13:10:00,244.66,245.25,244.66,245.25,15024.0,243.6128,244.2003,243.6128,244.2003,15024.0
2024-07-24 13:20:00,245.28,245.55,244.95,245.02,16090.0,244.2301,244.499,243.9016,243.9713,16090.0
2024-07-24 13:30:00,244.98,245.39,244.7,245.31,19286.0,243.9314,244.3397,243.6526,244.26,19286.0
2024-07-24 13:40:00,245.35,245.68,244.84,244.84,7296.0,244.2998,244.6284,243.792,243.792,7296.0
2024-07-24 13:50:00,244.86,244.86,244.32,244.37,11201.0,243.8119,243.8119,243.2743,243.324,11201.0
2024-07-24 14:00:00,244.49,244.53,243.97,244.12,13628.0,243.4435,243.4834,242.9258,243.0751,13628.0
2024-07-24 14:10:00,244.13,244.41,243.83,244.04,9069.0,243.0851,243.3639,242.7864,242.9955,9069.0
2024-07-24 14:20:00,244.04,244.04,243.54,243.6,14281.0,242.9955,242.9955,242.4976,242.5573,14281.0
2024-07-24 14:30:00,243.65,243.82,243.52,243.79,14638.0,242.6071,242.7764,242.4777,242.7465,14638.0
2024-07-24 14:40:00,243.71,243.78,242.4,242.55,22150.0,242.6669,242.7366,241.3625,241.5118,22150.0
2024-07-24 14:50:00,242.59,242.9,242.29,242.68,25837.0,241.5517,241.8603,241.2529,241.6413,25837.0
2024-07-24 15:00:00,242.63,242.83,242.16,242.52,23443.0,241.5915,241.7906,241.1235,241.482,23443.0
2024-07-24 15:10:00,242.53,242.65,242.16,242.37,27199.0,241.4919,241.6114,241.1235,241.3326,27199.0
2024-07-24 15:20:00,242.44,242.67,241.59,241.68,25411.0,241.4023,241.6313,240.5559,240.6456,25411.0
2024-07-24 15:30:00,241.68,243.43,241.55,243.25,41321.0,240.6456,242.3881,240.5161,242.2088,41321.0
2024-07-24 15:40:00,243.31,243.83,242.74,243.1,23159.0,242.2686,242.7864,241.701,242.0595,23159.0
2024-07-24 15:50:00,243.1,243.14,240.37,240.96,142801.0,242.0595,242.0993,239.3412,239.9286,142801.0
2024-07-25 09:30:00,239.0,239.3,235.91,237.19,150487.0,237.977,238.2757,234.9003,236.1748,150487.0
2024-07-25 09:40:00,237.2,239.33,236.98,237.68,70355.0,236.1847,238.3056,235.9657,236.6627,70355.0
2024-07-25 09:50:00,237.59,238.06,234.29,234.95,64462.0,236.5731,237.0411,233.2872,233.9444,64462.0
2024-07-25 10:00:00,234.72,234.92,231.99,232.71,120183.0,233.7153,233.9145,230.997,231.714,120183.0
2024-07-25 10:10:00,232.67,234.21,230.84,234.05,123066.0,231.6741,233.2075,229.852,233.0482,123066.0
2024-07-25 10:20:00,233.89,236.66,233.52,236.42,49331.0,232.8889,235.647,232.5205,235.4081,49331.0
2024-07-25 10:30:00,236.37,237.9,236.0,237.41,55431.0,235.3583,236.8817,234.9899,236.3938,55431.0
2024-07-25 10:40:00,237.3,239.3,236.97,239.3,32200.0,236.2843,238.2757,235.9557,238.2757,32200.0
2024-07-25 10:50:00,239.39,240.97,239.35,240.77,61400.0,238.3654,239.9386,238.3255,239.7395,61400.0
2024-07-25 11:00:00,240.74,240.74,238.29,238.83,24534.0,239.7096,239.7096,237.2701,237.8078,24534.0
2024-07-25 11:10:00,238.63,241.14,238.56,240.13,35024.0,237.6086,240.1079,237.5389,239.1022,35024.0
2024-07-25 11:20:00,240.11,240.12,239.13,239.58,36875.0,239.0823,239.0922,238.1065,238.5545,36875.0
2024-07-25 11:30:00,239.59,239.9,239.12,239.7,25179.0,238.5645,238.8732,238.0965,238.674,25179.0
2024-07-25 11:40:00,239.65,239.73,238.08,238.81,27087.0,238.6242,238.7039,237.061,237.7878,27087.0
2024-07-25 11:50:00,238.83,240.49,238.69,240.49,23190.0,237.8078,239.4607,237.6684,239.4607,23190.0
2024-07-25 12:00:00,240.69,241.26,239.28,239.77,15122.0,239.6598,240.2274,238.2558,238.7437,15122.0
2024-07-25 12:10:00,240.15,241.1,239.92,241.05,26606.0,239.1221,240.068,238.8931,240.0183,26606.0
2024-07-25 12:20:00,241.0,242.66,240.83,242.62,27529.0,239.9685,241.6214,239.7992,241.5815,27529.0
2024-07-25 12:30:00,242.6,243.11,241.84,242.49,102454.0,241.5616,242.0694,240.8049,241.4521,102454.0
2024-07-25 12:40:00,242.5,243.1,241.93,242.02,34777.0,241.462,242.0595,240.8945,240.9841,34777.0
2024-07-25 12:50:00,242.12,242.64,241.79,242.54,42426.0,241.0837,241.6014,240.7551,241.5019,42426.0
2024-07-25 13:00:00,242.57,243.53,242.32,243.35,22406.0,241.5317,242.4876,241.2828,242.3084,22406.0
2024-07-25 13:10:00,243.2,243.61,241.51,241.6,20971.0,242.1591,242.5673,240.4763,240.5659,20971.0
2024-07-25 13:20:00,241.69,242.04,240.54,241.09,13601.0,240.6555,241.004,239.5104,240.0581,13601.0
2024-07-25 13:30:00,241.15,241.4,240.36,241.4,7461.0,240.1178,240.3668,239.3312,240.3668,7461.0
2024-07-25 13:40:00,241.31,241.62,240.78,241.22,14002.0,240.2771,240.5858,239.7494,240.1875,14002.0
2024-07-25 13:50:00,241.24,242.28,241.0,242.03,12177.0,240.2074,241.243,239.9685,240.9941,12177.0
2024-07-25 14:00:00,242.06,242.19,240.83,240.83,13562.0,241.0239,241.1534,239.7992,239.7992,13562.0
2024-07-25 14:10:00,240.81,241.15,240.53,241.02,10312.0,239.7793,240.1178,239.5005,239.9884,10312.0
2024-07-25 14:20:00,240.95,240.96,240.09,240.87,12755.0,239.9187,239.9286,239.0624,239.839,12755.0
2024-07-25 14:30:00,240.77,241.2,240.18,240.5,22000.0,239.7395,240.1676,239.152,239.4706,22000.0
2024-07-25 14:40:00,240.46,240.62,238.77,238.85,11516.0,239.4308,239.5901,237.748,237.8277,11516.0
2024-07-25 14:50:00,238.98,239.34,238.66,238.95,27166.0,237.9571,238.3156,237.6385,237.9272,27166.0
2024-07-25 15:00:00,239.05,239.86,239.04,239.23,17089.0,238.0268,238.8333,238.0169,238.206,17089.0
2024-07-25 15:10:00,239.22,239.42,238.76,239.31,13069.0,238.1961,238.3952,237.7381,238.2857,13069.0
2024-07-25 15:20:00,239.25,241.11,239.2,240.4,57327.0,238.226,240.078,238.1762,239.371,57327.0
2024-07-25 15:30:00,240.33,240.61,239.19,239.51,24083.0,239.3013,239.5801,238.1662,238.4848,24083.0
2024-07-25 15:40:00,239.42,239.66,237.98,238.43,36748.0,238.3952,238.6342,236.9614,237.4095,36748.0
2024-07-25 15:50:00,238.36,238.36,236.25,236.52,139653.0,237.3398,237.3398,235.2388,235.5076,139653.0
2024-07-26 09:30:00,242.0,242.25,239.9,241.33,53567.0,240.9642,241.2131,238.8732,240.2971,53567.0
2024-07-26 09:40:00,241.47,241.56,239.03,239.11,35766.0,240.4365,240.5261,238.0069,238.0866,35766.0
2024-07-26 09:50:00,238.98,240.9,238.98,240.9,26627.0,237.9571,239.8689,237.9571,239.8689,26627.0
2024-07-26 10:00:00,240.68,241.58,238.61,238.89,36735.0,239.6498,240.546,237.5887,237.8675,36735.0
2024-07-26 10:10:00,239.08,240.2,239.02,239.24,16804.0,238.0567,239.1719,237.9969,238.216,16804.0
2024-07-26 10:20:00,239.64,241.25,239.64,240.14,17997.0,238.6143,240.2174,238.6143,239.1121,17997.0
2024-07-26 10:30:00,240.21,240.23,238.66,238.92,21302.0,239.1819,239.2018,237.6385,237.8974,21302.0
2024-07-26 10:40:00,238.9,239.48,238.39,239.12,15719.0,237.8775,238.455,237.3696,238.0965,15719.0
2024-07-26 10:50:00,238.79,239.88,238.64,239.74,13918.0,237.7679,238.8533,237.6186,238.7139,13918.0
2024-07-26 11:00:00,239.65,240.23,239.5,239.97,13019.0,238.6242,239.2018,238.4749,238.9429,13019.0
2024-07-26 11:10:00,239.89,239.89,238.97,239.02,4422.0,238.8632,238.8632,237.9472,237.9969,4422.0
2024-07-26 11:20:00,238.81,239.49,238.81,239.04,4010.0,237.7878,238.4649,237.7878,238.0169,4010.0
2024-07-26 11:30:00,239.17,239.79,239.07,239.79,2955.0,238.1463,238.7636,238.0467,238.7636,2955.0
2024-07-26 11:40:00,239.72,240.38,239.54,240.38,7534.0,238.6939,239.3511,238.5147,239.3511,7534.0
2024-07-26 11:50:00,240.35,240.45,239.53,239.96,14616.0,239.3213,239.4208,238.5048,238.9329,14616.0
2024-07-26 12:00:00,239.99,240.53,239.93,240.39,8973.0,238.9628,239.5005,238.903,239.3611,8973.0
2024-07-26 12:10:00,240.56,240.77,239.97,240.6,8049.0,239.5304,239.7395,238.9429,239.5702,8049.0
2024-07-26 12:20:00,240.6,241.67,240.48,241.29,10922.0,239.5702,240.6356,239.4507,240.2572,10922.0
2024-07-26 12:30:00,241.44,241.89,241.21,241.5,11152.0,240.4066,240.8547,240.1776,240.4663,11152.0
2024-07-26 12:40:00,241.49,242.14,241.42,241.65,10787.0,240.4564,241.1036,240.3867,240.6157,10787.0
2024-07-26 12:50:00,241.68,242.13,241.6,241.95,14775.0,240.6456,241.0936,240.5659,240.9144,14775.0
2024-07-26 13:00:00,241.99,242.29,241.68,241.74,12974.0,240.9542,241.2529,240.6456,240.7053,12974.0
2024-07-26 13:10:00,241.86,242.17,241.82,242.17,7950.0,240.8248,241.1335,240.785,241.1335,7950.0
2024-07-26 13:20:00,242.13,242.27,241.93,242.15,9073.0,241.0936,241.233,240.8945,241.1135,9073.0
2024-07-26 13:30:00,242.18,242.27,239.6,239.6,15170.0,241.1434,241.233,238.5745,238.5745,15170.0
2024-07-26 13:40:00,239.56,240.9,239.36,240.18,12331.0,238.5346,239.8689,238.3355,239.152,12331.0
2024-07-26 13:50:00,240.21,240.6,239.98,240.58,5552.0,239.1819,239.5702,238.9528,239.5503,5552.0
2024-07-26 14:00:00,240.58,240.92,240.45,240.66,5133.0,239.5503,239.8888,239.4208,239.6299,5133.0
2024-07-26 14:10:00,240.82,241.06,239.92,239.92,3318.0,239.7892,240.0282,238.8931,238.8931,3318.0
2024-07-26 14:20:00,239.97,240.76,239.89,240.57,21167.0,238.9429,239.7295,238.8632,239.5403,21167.0
2024-07-26 14:30:00,240.44,240.6,240.14,240.33,8220.0,239.4109,239.5702,239.1121,239.3013,8220.0
2024-07-26 14:40:00,240.32,240.32,239.18,239.78,7232.0,239.2914,239.2914,238.1563,238.7537,7232.0
2024-07-26 14:50:00,239.94,239.94,239.18,239.24,3813.0,238.913,238.913,238.1563,238.216,3813.0
2024-07-26 15:00:00,239.15,239.2,238.5,239.11,10262.0,238.1264,238.1762,237.4792,238.0866,10262.0
2024-07-26 15:10:00,239.09,239.13,238.18,238.42,8984.0,238.0666,238.1065,237.1605,237.3995,8984.0
2024-07-26 15:20:00,238.52,240.04,238.52,240.04,12485.0,237.4991,239.0126,237.4991,239.0126,12485.0
2024-07-26 15:30:00,240.01,240.01,238.67,239.38,24456.0,238.9827,238.9827,237.6484,238.3554,24456.0
2024-07-26 15:40:00,239.45,240.26,239.1,239.98,22739.0,238.4251,239.2316,238.0766,238.9528,22739.0
2024-07-26 15:50:00,240.15,240.41,238.89,240.34,49616.0,239.1221,239.381,237.8675,239.3113,49616.0
2024-07-29 09:30:00,242.3,244.42,241.71,244.06,43478.0,241.2629,243.3738,240.6754,243.0154,43478.0
2024-07-29 09:40:00,244.11,245.2,243.42,244.02,31448.0,243.0652,244.1505,242.3781,242.9755,31448.0
2024-07-29 09:50:00,243.98,244.12,243.21,243.81,27591.0,242.9357,243.0751,242.169,242.7664,27591.0
2024-07-29 10:00:00,243.86,244.29,242.31,242.32,13763.0,242.8162,243.2444,241.2729,241.2828,13763.0
2024-07-29 10:10:00,242.2,242.3,240.98,241.84,21332.0,241.1633,241.2629,239.9486,240.8049,21332.0
2024-07-29 10:20:00,242.13,242.51,241.72,242.11,7960.0,241.0936,241.472,240.6854,241.0737,7960.0
2024-07-29 10:30:00,242.39,242.42,241.7,241.87,6137.0,241.3525,241.3824,240.6655,240.8347,6137.0
2024-07-29 10:40:00,242.0,242.64,241.81,241.81,6577.0,240.9642,241.6014,240.775,240.775,6577.0
2024-07-29 10:50:00,241.5,241.73,240.49,240.56,28436.0,240.4663,240.6953,239.4607,239.5304,28436.0
2024-07-29 11:00:00,240.42,240.59,239.57,239.61,34994.0,239.391,239.5602,238.5446,238.5844,34994.0
2024-07-29 11:10:00,239.74,239.74,238.35,238.41,12372.0,238.7139,238.7139,237.3298,237.3896,12372.0
2024-07-29 11:20:00,238.39,239.46,238.22,239.31,10896.0,237.3696,238.4351,237.2004,238.2857,10896.0
2024-07-29 11:30:00,239.24,239.24,237.77,238.75,8675.0,238.216,238.216,236.7523,237.7281,8675.0
2024-07-29 11:40:00,238.75,239.75,238.75,239.75,6412.0,237.7281,238.7238,237.7281,238.7238,6412.0
2024-07-29 11:50:00,240.11,240.72,239.97,240.48,12046.0,239.0823,239.6897,238.9429,239.4507,12046.0
2024-07-29 12:00:00,240.61,241.32,240.56,241.22,5850.0,239.5801,240.2871,239.5304,240.1875,5850.0
2024-07-29 12:10:00,240.99,241.38,240.78,241.34,12802.0,239.9585,240.3468,239.7494,240.307,12802.0
2024-07-29 12:20:00,241.48,241.48,240.57,240.75,13377.0,240.4464,240.4464,239.5403,239.7195,13377.0
2024-07-29 12:30:00,240.72,241.2,240.55,241.04,10969.0,239.6897,240.1676,239.5204,240.0083,10969.0
2024-07-29 12:40:00,241.34,241.56,241.0,241.52,3998.0,240.307,240.5261,239.9685,240.4862,3998.0
2024-07-29 12:50:00,241.34,241.34,240.68,240.68,7816.0,240.307,240.307,239.6498,239.6498,7816.0
2024-07-29 13:00:00,240.8,241.01,240.62,240.93,3273.0,239.7693,239.9784,239.5901,239.8988,3273.0
2024-07-29 13:10:00,240.89,241.48,240.65,241.05,6651.0,239.8589,240.4464,239.62,240.0183,6651.0
2024-07-29 13:20:00,240.8,240.82,239.76,239.77,8107.0,239.7693,239.7892,238.7338,238.7437,8107.0
2024-07-29 13:30:00,239.68,240.43,239.5,240.41,7682.0,238.6541,239.4009,238.4749,239.381,7682.0
2024-07-29 13:40:00,240.61,240.61,240.06,240.07,2516.0,239.5801,239.5801,239.0325,239.0424,2516.0
2024-07-29 13:50:00,240.04,240.16,239.84,239.86,3620.0,239.0126,239.1321,238.8134,238.8333,3620.0
2024-07-29 14:00:00,239.82,239.82,239.34,239.34,7078.0,238.7935,238.7935,238.3156,238.3156,7078.0
2024-07-29 14:10:00,239.53,239.74,239.21,239.5,7216.0,238.5048,238.7139,238.1861,238.4749,7216.0
2024-07-29 14:20:00,239.51,239.69,239.32,239.47,6112.0,238.4848,238.6641,238.2957,238.445,6112.0
2024-07-29 14:30:00,239.3,239.47,239.06,239.06,6681.0,238.2757,238.445,238.0368,238.0368,6681.0
2024-07-29 14:40:00,238.98,239.49,238.8,238.85,2410.0,237.9571,238.4649,237.7779,237.8277,2410.0
2024-07-29 14:50:00,239.02,239.46,238.86,239.43,9549.0,237.9969,238.4351,237.8376,238.4052,9549.0
2024-07-29 15:00:00,239.32,239.93,239.08,239.56,9728.0,238.2957,238.903,238.0567,238.5346,9728.0
2024-07-29 15:10:00,239.71,239.92,239.44,239.61,10255.0,238.684,238.8931,238.4151,238.5844,10255.0
2024-07-29 15:20:00,239.66,240.08,239.57,239.79,9181.0,238.6342,239.0524,238.5446,238.7636,9181.0
2024-07-29 15:30:00,239.82,240.02,239.64,239.89,17102.0,238.7935,238.9927,238.6143,238.8632,17102.0
2024-07-29 15:40:00,239.88,239.95,239.39,239.49,26241.0,238.8533,238.923,238.3654,238.4649,26241.0
2024-07-29 15:50:00,239.48,239.7,238.4,238.62,88747.0,238.455,238.674,237.3796,237.5987,88747.0
2024-07-30 09:30:00,240.12,240.68,239.29,239.51,58669.0,239.0922,239.6498,238.2658,238.4848,58669.0
2024-07-30 09:40:00,239.62,239.84,237.43,238.2,36507.0,238.5944,238.8134,236.4137,237.1805,36507.0
2024-07-30 09:50:00,238.22,238.22,237.13,237.46,30715.0,237.2004,237.2004,236.115,236.4436,30715.0
2024-07-30 10:00:00,237.4,237.69,236.05,237.23,39877.0,236.3839,236.6726,235.0397,236.2146,39877.0
2024-07-30 10:10:00,237.26,237.52,236.4,236.82,51812.0,236.2445,236.5034,235.3882,235.8064,51812.0
2024-07-30 10:20:00,236.92,237.02,235.26,235.38,15027.0,235.9059,236.0055,234.253,234.3725,15027.0
2024-07-30 10:30:00,235.27,235.62,234.22,234.92,22855.0,234.263,234.6115,233.2175,233.9145,22855.0
2024-07-30 10:40:00,234.93,235.47,234.42,234.79,29264.0,233.9244,234.4621,233.4166,233.785,29264.0
2024-07-30 10:50:00,234.77,235.07,234.12,234.24,18206.0,233.7651,234.0639,233.1179,233.2374,18206.0
2024-07-30 11:00:00,234.15,234.32,231.41,232.09,72033.0,233.1478,233.3171,230.4195,231.0966,72033.0
2024-07-30 11:10:00,231.97,232.75,231.85,232.7,36834.0,230.9771,231.7538,230.8576,231.704,36834.0
2024-07-30 11:20:00,232.89,233.17,232.46,233.01,18183.0,231.8932,232.172,231.465,232.0127,18183.0
2024-07-30 11:30:00,232.87,232.93,231.11,231.15,45561.0,231.8733,231.933,230.1208,230.1606,45561.0
2024-07-30 11:40:00,231.12,231.41,230.61,231.03,33014.0,230.1308,230.4195,229.6229,230.0411,33014.0
2024-07-30 11:50:00,230.81,231.7,230.81,231.14,12913.0,229.8221,230.7083,229.8221,230.1507,12913.0
2024-07-30 12:00:00,231.14,232.08,231.0,232.05,13126.0,230.1507,231.0866,230.0113,231.0568,13126.0
2024-07-30 12:10:00,232.06,232.16,231.54,231.81,23167.0,231.0667,231.1663,230.549,230.8178,23167.0
2024-07-30 12:20:00,231.82,231.82,230.45,231.11,28228.0,230.8278,230.8278,229.4636,230.1208,28228.0
2024-07-30 12:30:00,231.06,231.21,230.44,231.2,16148.0,230.071,230.2204,229.4537,230.2104,16148.0
2024-07-30 12:40:00,231.2,231.3,230.23,230.32,16733.0,230.2104,230.31,229.2446,229.3342,16733.0
2024-07-30 12:50:00,230.3,230.39,228.34,228.34,66730.0,229.3143,229.4039,227.3627,227.3627,66730.0
2024-07-30 13:00:00,228.42,229.84,228.39,229.84,23168.0,227.4423,228.8562,227.4124,228.8562,23168.0
2024-07-30 13:10:00,229.94,230.55,229.68,230.55,27037.0,228.9558,229.5632,228.6969,229.5632,27037.0
2024-07-30 13:20:00,230.74,231.16,230.4,231.12,18231.0,229.7524,230.1706,229.4138,230.1308,18231.0
2024-07-30 13:30:00,231.01,231.84,230.56,231.7,44690.0,230.0212,230.8477,229.5732,230.7083,44690.0
2024-07-30 13:40:00,231.64,231.9,231.22,231.9,41944.0,230.6485,230.9074,230.2303,230.9074,41944.0
2024-07-30 13:50:00,231.87,231.87,230.9,231.22,30510.0,230.8775,230.8775,229.9117,230.2303,30510.0
2024-07-30 14:00:00,231.26,231.63,230.69,231.33,14530.0,230.2702,230.6386,229.7026,230.3399,14530.0
2024-07-30 14:10:00,231.37,232.04,231.25,231.93,14847.0,230.3797,231.0468,230.2602,230.9373,14847.0
2024-07-30 14:20:00,231.9,232.29,231.45,231.94,28958.0,230.9074,231.2957,230.4593,230.9472,28958.0
2024-07-30 14:30:00,231.97,232.68,231.59,232.66,35663.0,230.9771,231.6841,230.5987,231.6642,35663.0
2024-07-30 14:40:00,232.57,232.73,231.37,231.51,20728.0,231.5746,231.7339,230.3797,230.5191,20728.0
2024-07-30 14:50:00,231.68,232.02,231.25,231.66,29855.0,230.6884,231.0269,230.2602,230.6684,29855.0
2024-07-30 15:00:00,231.58,231.58,230.81,230.81,15131.0,230.5888,230.5888,229.8221,229.8221,15131.0
2024-07-30 15:10:00,230.85,231.05,230.12,230.63,29249.0,229.8619,230.0611,229.135,229.6429,29249.0
2024-07-30 15:20:00,230.69,230.91,230.22,230.22,14295.0,229.7026,229.9217,229.2346,229.2346,14295.0
2024-07-30 15:30:00,230.21,230.33,229.23,229.47,56783.0,229.2247,229.3441,228.2488,228.4878,56783.0
2024-07-30 15:40:00,229.51,230.83,229.01,230.68,76191.0,228.5276,229.842,228.0298,229.6926,76191.0
2024-07-30 15:50:00,230.6,230.77,229.21,229.36,171259.0,229.613,229.7823,228.2289,228.3783,171259.0
2024-07-31 09:30:00,242.51,243.05,240.51,242.38,247988.0,241.472,242.0097,239.4806,241.3426,247988.0
2024-07-31 09:40:00,242.38,244.04,241.67,242.84,163459.0,241.3426,242.9955,240.6356,241.8006,163459.0
2024-07-31 09:50:00,242.83,243.5,242.24,242.88,70284.0,241.7906,242.4578,241.2032,241.8404,70284.0
2024-07-31 10:00:00,242.94,243.82,242.45,243.8,56572.0,241.9002,242.7764,241.4123,242.7565,56572.0
2024-07-31 10:10:00,243.96,244.01,242.78,244.01,52093.0,242.9158,242.9656,241.7408,242.9656,52093.0
2024-07-31 10:20:00,244.09,244.17,242.38,242.57,59208.0,243.0452,243.1249,241.3426,241.5317,59208.0
2024-07-31 10:30:00,242.79,244.0,242.71,243.93,35139.0,241.7508,242.9556,241.6711,242.8859,35139.0
2024-07-31 10:40:00,243.9,243.94,242.58,242.78,34997.0,242.8561,242.8959,241.5417,241.7408,34997.0
2024-07-31 10:50:00,242.8,243.04,242.15,243.04,76241.0,241.7608,241.9997,241.1135,241.9997,76241.0
2024-07-31 11:00:00,243.0,243.18,242.61,243.08,22931.0,241.9599,242.1391,241.5716,242.0396,22931.0
2024-07-31 11:10:00,243.15,243.93,243.06,243.9,47482.0,242.1093,242.8859,242.0197,242.8561,47482.0
2024-07-31 11:20:00,243.87,243.95,243.08,243.68,13538.0,242.8262,242.9058,242.0396,242.637,13538.0
2024-07-31 11:30:00,243.73,244.45,243.62,244.05,91359.0,242.6868,243.4037,242.5773,243.0054,91359.0
2024-07-31 11:40:00,243.95,244.26,243.7,244.23,18362.0,242.9058,243.2145,242.6569,243.1846,18362.0
2024-07-31 11:50:00,244.14,244.14,243.51,243.8,20606.0,243.095,243.095,242.4677,242.7565,20606.0
2024-07-31 12:00:00,243.87,244.19,243.55,243.89,18868.0,242.8262,243.1448,242.5076,242.8461,18868.0
2024-07-31 12:10:00,243.86,244.72,243.82,244.53,18594.0,242.8162,243.6725,242.7764,243.4834,18594.0
2024-07-31 12:20:00,244.51,244.61,243.77,243.96,22900.0,243.4634,243.563,242.7266,242.9158,22900.0
2024-07-31 12:30:00,243.96,244.13,243.4,243.61,34618.0,242.9158,243.0851,242.3582,242.5673,34618.0
2024-07-31 12:40:00,243.63,244.01,243.56,243.93,19900.0,242.5872,242.9656,242.5175,242.8859,19900.0
2024-07-31 12:50:00,243.91,244.12,243.56,243.75,19366.0,242.866,243.0751,242.5175,242.7067,19366.0
2024-07-31 13:00:00,243.88,244.5,243.68,244.27,19110.0,242.8361,243.4535,242.637,243.2245,19110.0
2024-07-31 13:10:00,244.36,244.8,244.26,244.53,21749.0,243.3141,243.7522,243.2145,243.4834,21749.0
2024-07-31 13:20:00,244.54,244.54,243.41,243.79,22904.0,243.4933,243.4933,242.3682,242.7465,22904.0
2024-07-31 13:30:00,243.78,243.78,242.75,242.83,25284.0,242.7366,242.7366,241.711,241.7906,25284.0
2024-07-31 13:40:00,242.79,243.35,241.69,243.35,72805.0,241.7508,242.3084,240.6555,242.3084,72805.0
2024-07-31 13:50:00,243.39,243.65,242.87,243.03,16372.0,242.3482,242.6071,241.8305,241.9898,16372.0
2024-07-31 14:00:00,243.35,244.12,242.43,244.03,44355.0,242.3084,243.0751,241.3923,242.9855,44355.0
2024-07-31 14:10:00,243.96,244.64,243.81,244.53,28910.0,242.9158,243.5929,242.7664,243.4834,28910.0
2024-07-31 14:20:00,244.61,245.13,244.32,244.93,21256.0,243.563,244.0808,243.2743,243.8816,21256.0
2024-07-31 14:30:00,244.88,246.08,244.81,245.52,48124.0,243.8319,245.0267,243.7622,244.4691,48124.0
2024-07-31 14:40:00,245.54,247.36,245.54,247.28,40194.0,244.489,246.3012,244.489,246.2216,40194.0
2024-07-31 14:50:00,247.32,247.68,246.58,247.27,54162.0,246.2614,246.6199,245.5246,246.2116,54162.0
2024-07-31 15:00:00,247.27,247.36,246.05,246.34,66166.0,246.2116,246.3012,244.9969,245.2856,66166.0
2024-07-31 15:10:00,246.43,247.08,245.44,245.57,64499.0,245.3752,246.0224,244.3895,244.5189,64499.0
2024-07-31 15:20:00,245.57,246.38,244.46,244.94,77840.0,244.5189,245.3254,243.4137,243.8916,77840.0
2024-07-31 15:30:00,244.95,246.68,244.91,246.4,78024.0,243.9016,245.6242,243.8617,245.3454,78024.0
2024-07-31 15:40:00,246.32,247.48,246.31,246.87,75591.0,245.2657,246.4207,245.2557,245.8133,75591.0
2024-07-31 15:50:00,246.86,247.44,245.8,247.16,291404.0,245.8034,246.3809,244.7479,246.1021,291404.0
2024-08-01 09:30:00,244.04,245.55,243.08,245.16,108013.0,242.9955,244.499,242.0396,244.1107,108013.0
2024-08-01 09:40:00,245.11,246.79,244.93,246.04,44014.0,244.0609,245.7337,243.8816,244.9869,44014.0
2024-08-01 09:50:00,246.16,246.59,244.95,245.5,66100.0,245.1064,245.5345,243.9016,244.4492,66100.0
2024-08-01 10:00:00,245.3,245.6,242.83,243.1,60324.0,244.2501,244.5488,241.7906,242.0595,60324.0
2024-08-01 10:10:00,243.31,244.33,242.82,242.98,36265.0,242.2686,243.2842,241.7807,241.94,36265.0
2024-08-01 10:20:00,242.97,242.97,241.05,241.18,31109.0,241.93,241.93,240.0183,240.1477,31109.0
2024-08-01 10:30:00,241.36,241.56,240.19,240.97,30876.0,240.3269,240.5261,239.1619,239.9386,30876.0
2024-08-01 10:40:00,240.76,241.08,238.49,238.68,17924.0,239.7295,240.0481,237.4692,237.6584,17924.0
2024-08-01 10:50:00,238.78,239.91,238.71,238.84,32549.0,237.758,238.8831,237.6883,237.8177,32549.0
2024-08-01 11:00:00,238.87,239.11,237.26,237.3,42041.0,237.8476,238.0866,236.2445,236.2843,42041.0
2024-08-01 11:10:00,237.28,238.91,237.19,238.61,43828.0,236.2644,237.8874,236.1748,237.5887,43828.0
2024-08-01 11:20:00,238.57,238.85,237.92,238.06,24769.0,237.5489,237.8277,236.9017,237.0411,24769.0
2024-08-01 11:30:00,237.92,238.16,237.08,237.11,11814.0,236.9017,237.1406,236.0652,236.0951,11814.0
2024-08-01 11:40:00,236.8,236.8,235.24,235.76,24629.0,235.7864,235.7864,234.2331,234.7509,24629.0
2024-08-01 11:50:00,235.74,236.54,235.49,235.49,25440.0,234.731,235.5276,234.4821,234.4821,25440.0
2024-08-01 12:00:00,235.54,237.05,235.51,236.5,23113.0,234.5318,236.0354,234.502,235.4877,23113.0
2024-08-01 12:10:00,236.52,236.67,235.52,235.59,19427.0,235.5076,235.657,234.5119,234.5816,19427.0
2024-08-01 12:20:00,235.61,235.86,234.41,234.98,23553.0,234.6015,234.8505,233.4067,233.9742,23553.0
2024-08-01 12:30:00,234.88,235.05,233.73,233.74,23370.0,233.8747,234.0439,232.7296,232.7395,23370.0
2024-08-01 12:40:00,233.69,234.12,233.21,234.04,62451.0,232.6898,233.1179,232.2118,233.0383,62451.0
2024-08-01 12:50:00,233.77,233.99,233.06,233.67,27369.0,232.7694,232.9885,232.0625,232.6698,27369.0
2024-08-01 13:00:00,233.36,233.72,232.23,232.42,21740.0,232.3612,232.7196,231.236,231.4252,21740.0
2024-08-01 13:10:00,232.45,232.45,231.6,231.6,43660.0,231.4551,231.4551,230.6087,230.6087,43660.0
2024-08-01 13:20:00,231.59,231.67,230.44,231.35,86396.0,230.5987,230.6784,229.4537,230.3598,86396.0
2024-08-01 13:30:00,231.41,231.54,229.63,229.63,26700.0,230.4195,230.549,228.6471,228.6471,26700.0
2024-08-01 13:40:00,229.68,230.28,229.36,229.74,37579.0,228.6969,229.2944,228.3783,228.7567,37579.0
2024-08-01 13:50:00,229.72,232.12,229.46,232.12,66924.0,228.7367,231.1265,228.4779,231.1265,66924.0
2024-08-01 14:00:00,231.88,232.25,230.95,230.95,24541.0,230.8875,231.2559,229.9615,229.9615,24541.0
2024-08-01 14:10:00,230.97,231.21,229.59,229.62,20802.0,229.9814,230.2204,228.6073,228.6372,20802.0
2024-08-01 14:20:00,229.71,230.67,229.14,229.48,28995.0,228.7268,229.6827,228.1592,228.4978,28995.0
2024-08-01 14:30:00,229.52,229.64,228.55,229.32,29059.0,228.5376,228.6571,227.5718,228.3385,29059.0
2024-08-01 14:40:00,229.37,229.88,228.25,228.34,38341.0,228.3882,228.8961,227.273,227.3627,38341.0
2024-08-01 14:50:00,228.32,228.83,227.92,228.19,34463.0,227.3427,227.8506,226.9445,227.2133,34463.0
2024-08-01 15:00:00,228.1,229.18,228.08,229.16,32079.0,227.1237,228.1991,227.1038,228.1791,32079.0
2024-08-01 15:10:00,229.16,230.2,229.08,229.99,32512.0,228.1791,229.2147,228.0995,229.0056,32512.0
2024-08-01 15:20:00,229.99,230.7,229.37,230.7,65145.0,229.0056,229.7126,228.3882,229.7126,65145.0
2024-08-01 15:30:00,230.73,231.25,230.21,231.01,45393.0,229.7424,230.2602,229.2247,230.0212,45393.0
2024-08-01 15:40:00,231.0,231.69,229.86,231.46,58360.0,230.0113,230.6983,228.8762,230.4693,58360.0
2024-08-01 15:50:00,231.5,231.79,229.94,231.0,195058.0,230.5091,230.7979,228.9558,230.0113,195058.0
2024-08-02 09:30:00,219.31,221.4,216.4,221.31,187611.0,218.3713,220.4524,215.4738,220.3627,187611.0
2024-08-02 09:40:00,221.35,222.31,218.71,219.81,116035.0,220.4026,221.3585,217.7739,218.8692,116035.0
2024-08-02 09:50:00,219.52,220.34,218.02,218.55,63421.0,218.5804,219.3969,217.0868,217.6146,63421.0
2024-08-02 10:00:00,218.53,218.82,215.35,215.98,127387.0,217.5946,217.8834,214.4283,215.0556,127387.0
2024-08-02 10:10:00,215.94,216.28,214.19,216.03,131699.0,215.0157,215.3543,213.2732,215.1053,131699.0
2024-08-02 10:20:00,216.12,218.41,215.88,217.66,95115.0,215.195,217.4752,214.956,216.7284,95115.0
2024-08-02 10:30:00,217.6,218.53,215.29,215.29,39420.0,216.6686,217.5946,214.3685,214.3685,39420.0
2024-08-02 10:40:00,215.39,218.46,215.39,218.36,48779.0,214.4681,217.5249,214.4681,217.4254,48779.0
2024-08-02 10:50:00,218.35,218.62,216.26,216.37,33938.0,217.4154,217.6843,215.3344,215.4439,33938.0
2024-08-02 11:00:00,216.46,217.49,215.9,217.28,52721.0,215.5335,216.5591,214.9759,216.35,52721.0
2024-08-02 11:10:00,217.11,218.51,217.1,217.73,42555.0,216.1807,217.5747,216.1708,216.7981,42555.0
2024-08-02 11:20:00,217.77,219.0,217.12,218.61,39840.0,216.8379,218.0626,216.1907,217.6743,39840.0
2024-08-02 11:30:00,218.54,221.18,218.34,220.49,55947.0,217.6046,220.2333,217.4055,219.5463,55947.0
2024-08-02 11:40:00,220.33,222.11,220.33,220.64,47274.0,219.3869,221.1593,219.3869,219.6956,47274.0
2024-08-02 11:50:00,220.67,221.65,220.02,220.68,57060.0,219.7255,220.7013,219.0783,219.7354,57060.0
2024-08-02 12:00:00,220.79,221.05,219.25,219.29,58161.0,219.845,220.1039,218.3116,218.3514,58161.0
2024-08-02 12:10:00,219.46,219.57,218.63,219.57,29156.0,218.5207,218.6302,217.6942,218.6302,29156.0
2024-08-02 12:20:00,220.0,220.63,219.64,219.71,23393.0,219.0584,219.6857,218.6999,218.7696,23393.0
2024-08-02 12:30:00,219.54,219.63,218.27,218.67,16112.0,218.6003,218.6899,217.3358,217.734,16112.0
2024-08-02 12:40:00,218.64,219.56,217.97,218.03,28173.0,217.7042,218.6202,217.037,217.0968,28173.0
2024-08-02 12:50:00,217.83,217.83,216.91,217.09,22582.0,216.8976,216.8976,215.9816,216.1608,22582.0
2024-08-02 13:00:00,217.07,217.77,216.66,217.46,17707.0,216.1409,216.8379,215.7326,216.5292,17707.0
2024-08-02 13:10:00,217.56,218.21,217.0,217.62,20515.0,216.6288,217.276,216.0712,216.6885,20515.0
2024-08-02 13:20:00,217.52,217.66,216.45,216.45,17513.0,216.589,216.7284,215.5235,215.5235,17513.0
2024-08-02 13:30:00,216.4,216.68,215.93,216.14,42230.0,215.4738,215.7526,215.0058,215.2149,42230.0
2024-08-02 13:40:00,216.19,216.72,215.79,216.14,19674.0,215.2647,215.7924,214.8664,215.2149,19674.0
2024-08-02 13:50:00,216.16,217.03,216.05,216.97,22641.0,215.2348,216.1011,215.1253,216.0413,22641.0
2024-08-02 14:00:00,216.75,217.49,216.56,216.97,21702.0,215.8223,216.5591,215.6331,216.0413,21702.0
2024-08-02 14:10:00,216.94,217.25,216.23,216.7,18295.0,216.0115,216.3201,215.3045,215.7725,18295.0
2024-08-02 14:20:00,216.59,218.2,216.59,218.2,18673.0,215.6629,217.2661,215.6629,217.2661,18673.0
2024-08-02 14:30:00,218.19,218.7,217.33,217.58,27335.0,217.2561,217.7639,216.3998,216.6487,27335.0
2024-08-02 14:40:00,217.68,218.0,217.13,217.46,23425.0,216.7483,217.0669,216.2006,216.5292,23425.0
2024-08-02 14:50:00,217.49,218.07,216.98,217.1,18181.0,216.5591,217.1366,216.0513,216.1708,18181.0
2024-08-02 15:00:00,217.26,217.97,217.04,217.95,40130.0,216.3301,217.037,216.111,217.0171,40130.0
2024-08-02 15:10:00,217.59,218.12,217.29,217.94,24609.0,216.6587,217.1864,216.36,217.0072,24609.0
2024-08-02 15:20:00,217.92,218.13,217.32,217.95,26501.0,216.9873,217.1964,216.3898,217.0171,26501.0
2024-08-02 15:30:00,218.0,218.4,216.97,216.99,49170.0,217.0669,217.4652,216.0413,216.0612,49170.0
2024-08-02 15:40:00,216.94,218.01,216.85,217.59,54644.0,216.0115,217.0769,215.9218,216.6587,54644.0
2024-08-02 15:50:00,217.48,218.78,216.68,218.52,180041.0,216.5491,217.8436,215.7526,217.5847,180041.0
2024-08-05 09:30:00,201.05,208.7,200.5,208.64,149423.0,200.1895,207.8067,199.6418,207.747,149423.0
2024-08-05 09:40:00,208.37,209.9,204.84,209.39,148635.0,207.4781,209.0016,203.9632,208.4938,148635.0
2024-08-05 09:50:00,209.11,210.4,208.34,209.45,61504.0,208.215,209.4994,207.4483,208.5535,61504.0
2024-08-05 10:00:00,209.59,214.02,208.79,209.04,129397.0,208.6929,213.1039,207.8963,208.1453,129397.0
2024-08-05 10:10:00,209.28,211.87,207.98,211.54,66935.0,208.3842,210.9632,207.0898,210.6346,66935.0
2024-08-05 10:20:00,211.64,212.21,209.08,209.15,34926.0,210.7341,211.3017,208.1851,208.2548,34926.0
2024-08-05 10:30:00,209.21,212.08,209.1,211.45,30735.0,208.3145,211.1723,208.205,210.5449,30735.0
2024-08-05 10:40:00,211.35,211.64,209.9,210.89,26006.0,210.4454,210.7341,209.0016,209.9873,26006.0
2024-08-05 10:50:00,210.94,213.09,209.98,210.76,62859.0,210.0371,212.1779,209.0812,209.8579,62859.0
2024-08-05 11:00:00,211.04,213.4,210.0,212.55,40481.0,210.1367,212.4866,209.1012,211.6402,40481.0
2024-08-05 11:10:00,212.63,214.84,212.22,214.33,29303.0,211.7199,213.9204,211.3117,213.4126,29303.0
2024-08-05 11:20:00,214.06,215.16,213.08,213.39,18342.0,213.1438,214.2391,212.168,212.4766,18342.0
2024-08-05 11:30:00,213.0,215.46,213.0,215.18,26042.0,212.0883,214.5378,212.0883,214.259,26042.0
2024-08-05 11:40:00,215.18,215.36,213.56,214.39,18437.0,214.259,214.4382,212.6459,213.4724,18437.0
2024-08-05 11:50:00,214.1,214.23,213.46,213.98,11382.0,213.1836,213.3131,212.5463,213.0641,11382.0
2024-08-05 12:00:00,214.36,215.22,213.55,214.59,11297.0,213.4425,214.2988,212.636,213.6715,11297.0
2024-08-05 12:10:00,214.55,215.92,214.46,215.92,9605.0,213.6317,214.9958,213.5421,214.9958,9605.0
2024-08-05 12:20:00,215.89,218.5,215.09,218.21,128285.0,214.9659,217.5648,214.1694,217.276,128285.0
2024-08-05 12:30:00,218.03,218.03,214.65,215.02,24215.0,217.0968,217.0968,213.7313,214.0997,24215.0
2024-08-05 12:40:00,214.89,216.15,213.89,214.09,36017.0,213.9702,215.2248,212.9745,213.1736,36017.0
2024-08-05 12:50:00,214.28,214.35,212.67,213.31,41131.0,213.3628,213.4325,211.7597,212.397,41131.0
2024-08-05 13:00:00,213.19,214.01,212.95,213.66,13623.0,212.2775,213.094,212.0385,212.7455,13623.0
2024-08-05 13:10:00,214.02,214.7,213.05,214.52,7312.0,213.1039,213.781,212.1381,213.6018,7312.0
2024-08-05 13:20:00,214.62,215.08,214.02,214.12,8099.0,213.7014,214.1594,213.1039,213.2035,8099.0
2024-08-05 13:30:00,214.23,215.18,214.23,214.39,5503.0,213.3131,214.259,213.3131,213.4724,5503.0
2024-08-05 13:40:00,214.72,215.72,214.5,214.5,15574.0,213.801,214.7967,213.5819,213.5819,15574.0
2024-08-05 13:50:00,214.53,215.03,213.88,214.01,9317.0,213.6118,214.1096,212.9645,213.094,9317.0
2024-08-05 14:00:00,213.92,213.92,212.65,213.05,25646.0,213.0044,213.0044,211.7398,212.1381,25646.0
2024-08-05 14:10:00,212.92,213.34,212.3,213.06,19600.0,212.0087,212.4269,211.3913,212.1481,19600.0
2024-08-05 14:20:00,213.01,213.29,212.39,213.24,16506.0,212.0983,212.3771,211.4809,212.3273,16506.0
2024-08-05 14:30:00,213.07,213.83,212.7,212.94,13319.0,212.158,212.9148,211.7896,212.0286,13319.0
2024-08-05 14:40:00,212.81,212.91,211.26,211.35,23454.0,211.8991,211.9987,210.3558,210.4454,23454.0
2024-08-05 14:50:00,211.55,212.57,211.31,211.51,11234.0,210.6445,211.6602,210.4055,210.6047,11234.0
2024-08-05 15:00:00,211.63,213.03,211.54,211.6,20750.0,210.7242,212.1182,210.6346,210.6943,20750.0
2024-08-05 15:10:00,211.54,212.34,211.1,211.42,15943.0,210.6346,211.4311,210.1964,210.5151,15943.0
2024-08-05 15:20:00,211.47,212.73,211.47,212.66,33144.0,210.5649,211.8195,210.5649,211.7498,33144.0
2024-08-05 15:30:00,212.66,213.27,211.92,212.83,34364.0,211.7498,212.3572,211.0129,211.919,34364.0
2024-08-05 15:40:00,212.9,213.0,211.59,212.1,39790.0,211.9887,212.0883,210.6843,211.1922,39790.0
2024-08-05 15:50:00,212.1,213.41,211.37,213.4,123747.0,211.1922,212.4966,210.4653,212.4866,123747.0
2024-08-06 09:30:00,216.54,218.06,214.18,215.35,103950.0,215.6132,217.1267,213.2633,214.4283,103950.0
2024-08-06 09:40:00,215.45,215.89,212.64,215.38,107831.0,214.5278,214.9659,211.7299,214.4581,107831.0
2024-08-06 09:50:00,215.15,217.4,214.35,216.77,40721.0,214.2291,216.4695,213.4325,215.8422,40721.0
2024-08-06 10:00:00,216.78,218.5,216.32,218.5,56193.0,215.8521,217.5648,215.3941,217.5648,56193.0
2024-08-06 10:10:00,218.16,218.29,216.31,217.68,44550.0,217.2262,217.3557,215.3841,216.7483,44550.0
2024-08-06 10:20:00,217.64,217.9,216.72,216.83,24837.0,216.7085,216.9673,215.7924,215.9019,24837.0
2024-08-06 10:30:00,216.79,218.37,216.09,217.91,25622.0,215.8621,217.4353,215.1651,216.9773,25622.0
2024-08-06 10:40:00,217.95,220.36,217.95,220.11,59140.0,217.0171,219.4168,217.0171,219.1679,59140.0
2024-08-06 10:50:00,219.98,220.06,218.91,219.29,48046.0,219.0384,219.1181,217.973,218.3514,48046.0
2024-08-06 11:00:00,219.19,219.75,218.95,219.71,21977.0,218.2518,218.8094,218.0128,218.7696,21977.0
2024-08-06 11:10:00,219.77,219.77,217.62,218.4,19914.0,218.8293,218.8293,216.6885,217.4652,19914.0
2024-08-06 11:20:00,218.15,218.94,217.37,217.37,18242.0,217.2163,218.0029,216.4396,216.4396,18242.0
2024-08-06 11:30:00,217.31,218.48,217.24,218.0,22179.0,216.3799,217.5449,216.3102,217.0669,22179.0
2024-08-06 11:40:00,217.75,218.92,217.57,218.86,15565.0,216.818,217.983,216.6388,217.9232,15565.0
2024-08-06 11:50:00,218.94,219.31,218.64,219.15,24012.0,218.0029,218.3713,217.7042,218.212,24012.0
2024-08-06 12:00:00,219.26,219.57,218.89,218.89,20460.0,218.3215,218.6302,217.9531,217.9531,20460.0
2024-08-06 12:10:00,219.1,220.16,219.09,220.1,27800.0,218.1622,219.2177,218.1522,219.1579,27800.0
2024-08-06 12:20:00,220.14,220.14,219.2,219.41,10618.0,219.1978,219.1978,218.2618,218.4709,10618.0
2024-08-06 12:30:00,219.5,220.11,219.32,219.97,9661.0,218.5605,219.1679,218.3813,219.0285,9661.0
2024-08-06 12:40:00,220.07,220.68,219.98,220.53,18574.0,219.1281,219.7354,219.0384,219.5861,18574.0
2024-08-06 12:50:00,220.67,222.17,220.67,221.93,25429.0,219.7255,221.2191,219.7255,220.9801,25429.0
2024-08-06 13:00:00,221.92,222.42,221.61,221.94,39298.0,220.9701,221.468,220.6615,220.99,39298.0
2024-08-06 13:10:00,221.98,221.98,220.87,221.23,15403.0,221.0299,221.0299,219.9246,220.2831,15403.0
2024-08-06 13:20:00,221.21,221.99,221.07,221.99,12668.0,220.2632,221.0398,220.1238,221.0398,12668.0
2024-08-06 13:30:00,222.1,222.2,221.55,221.91,17265.0,221.1494,221.2489,220.6017,220.9602,17265.0
2024-08-06 13:40:00,221.93,222.0,221.1,221.68,20471.0,220.9801,221.0498,220.1536,220.7312,20471.0
2024-08-06 13:50:00,221.52,222.07,221.48,221.73,13487.0,220.5718,221.1195,220.532,220.7809,13487.0
2024-08-06 14:00:00,221.7,221.78,221.32,221.61,15485.0,220.7511,220.8307,220.3727,220.6615,15485.0
2024-08-06 14:10:00,221.64,222.23,221.64,222.22,18951.0,220.6913,221.2788,220.6913,221.2689,18951.0
2024-08-06 14:20:00,222.11,222.71,222.11,222.57,16312.0,221.1593,221.7568,221.1593,221.6174,16312.0
2024-08-06 14:30:00,222.55,222.62,222.12,222.46,12221.0,221.5974,221.6671,221.1693,221.5078,12221.0
2024-08-06 14:40:00,222.31,222.71,222.14,222.43,16933.0,221.3585,221.7568,221.1892,221.478,16933.0
2024-08-06 14:50:00,222.65,222.79,221.19,221.19,14994.0,221.697,221.8364,220.2433,220.2433,14994.0
2024-08-06 15:00:00,221.0,221.12,218.83,219.4,31402.0,220.0541,220.1736,217.8934,218.4609,31402.0
2024-08-06 15:10:00,219.46,219.98,218.63,219.26,16595.0,218.5207,219.0384,217.6942,218.3215,16595.0
2024-08-06 15:20:00,219.43,220.78,219.27,220.19,36582.0,218.4908,219.835,218.3315,219.2475,36582.0
2024-08-06 15:30:00,220.33,220.72,219.89,220.15,23346.0,219.3869,219.7753,218.9488,219.2077,23346.0
2024-08-06 15:40:00,220.14,220.41,218.83,218.87,51334.0,219.1978,219.4666,217.8934,217.9332,51334.0
2024-08-06 15:50:00,218.86,219.51,217.38,217.4,173107.0,217.9232,218.5705,216.4496,216.4695,173107.0
2024-08-07 09:30:00,224.77,226.1,224.0,224.26,97953.0,223.8079,225.1322,223.0412,223.3001,97953.0
2024-08-07 09:40:00,224.25,224.68,223.5,224.6,52342.0,223.2902,223.7183,222.5434,223.6387,52342.0
2024-08-07 09:50:00,224.52,225.03,222.0,222.91,59278.0,223.559,224.0668,221.0498,221.9559,59278.0
2024-08-07 10:00:00,222.91,223.48,222.04,222.9,23675.0,221.9559,222.5235,221.0896,221.9459,23675.0
2024-08-07 10:10:00,222.87,223.21,220.88,221.01,20849.0,221.9161,222.2546,219.9346,220.064,20849.0
2024-08-07 10:20:00,221.08,221.95,220.27,220.78,22514.0,220.1337,221.0,219.3272,219.835,22514.0
2024-08-07 10:30:00,220.37,221.58,220.34,220.77,26062.0,219.4268,220.6316,219.3969,219.8251,26062.0
2024-08-07 10:40:00,220.73,222.87,220.3,222.48,14024.0,219.7852,221.9161,219.3571,221.5277,14024.0
2024-08-07 10:50:00,222.46,222.98,222.35,222.42,6145.0,221.5078,222.0256,221.3983,221.468,6145.0
2024-08-07 11:00:00,222.46,223.49,222.1,223.25,26991.0,221.5078,222.5334,221.1494,222.2944,26991.0
2024-08-07 11:10:00,223.45,223.55,222.01,222.4,16736.0,222.4936,222.5932,221.0597,221.4481,16736.0
2024-08-07 11:20:00,222.29,222.64,221.51,221.96,7372.0,221.3386,221.6871,220.5619,221.01,7372.0
2024-08-07 11:30:00,222.14,222.27,221.42,221.59,12984.0,221.1892,221.3186,220.4723,220.6415,12984.0
2024-08-07 11:40:00,221.43,221.43,219.53,219.77,43748.0,220.4822,220.4822,218.5904,218.8293,43748.0
2024-08-07 11:50:00,219.73,220.51,219.65,220.37,22549.0,218.7895,219.5662,218.7099,219.4268,22549.0
2024-08-07 12:00:00,220.39,220.39,218.35,219.13,24390.0,219.4467,219.4467,217.4154,218.1921,24390.0
2024-08-07 12:10:00,218.96,219.62,218.84,219.23,10260.0,218.0228,218.68,217.9033,218.2916,10260.0
2024-08-07 12:20:00,219.22,220.42,219.11,219.81,19420.0,218.2817,219.4766,218.1722,218.8692,19420.0
2024-08-07 12:30:00,219.99,219.99,219.42,219.63,9999.0,219.0484,219.0484,218.4808,218.6899,9999.0
2024-08-07 12:40:00,219.51,219.9,218.08,218.22,19153.0,218.5705,218.9588,217.1466,217.286,19153.0
2024-08-07 12:50:00,218.18,218.64,217.57,218.32,19729.0,217.2461,217.7042,216.6388,217.3855,19729.0
2024-08-07 13:00:00,218.05,218.35,216.93,216.93,24018.0,217.1167,217.4154,216.0015,216.0015,24018.0
2024-08-07 13:10:00,217.09,217.11,215.48,215.92,22765.0,216.1608,216.1807,214.5577,214.9958,22765.0
2024-08-07 13:20:00,216.11,217.12,215.91,216.41,12535.0,215.185,216.1907,214.9859,215.4837,12535.0
2024-08-07 13:30:00,216.64,217.22,216.32,216.66,15203.0,215.7127,216.2903,215.3941,215.7326,15203.0
2024-08-07 13:40:00,216.71,216.71,215.2,215.54,21451.0,215.7824,215.7824,214.2789,214.6174,21451.0
2024-08-07 13:50:00,215.01,215.41,214.36,214.82,12849.0,214.0897,214.488,213.4425,213.9005,12849.0
2024-08-07 14:00:00,214.65,214.99,213.72,213.79,32139.0,213.7313,214.0698,212.8052,212.8749,32139.0
2024-08-07 14:10:00,213.86,213.99,212.2,212.39,42546.0,212.9446,213.0741,211.2917,211.4809,42546.0
2024-08-07 14:20:00,212.38,213.93,212.38,213.65,21940.0,211.471,213.0143,211.471,212.7355,21940.0
2024-08-07 14:30:00,213.27,213.75,212.73,213.25,34177.0,212.3572,212.8351,211.8195,212.3372,34177.0
2024-08-07 14:40:00,213.2,213.68,212.42,212.8,17501.0,212.2875,212.7654,211.5108,211.8892,17501.0
2024-08-07 14:50:00,212.72,213.64,212.72,212.95,19246.0,211.8095,212.7256,211.8095,212.0385,19246.0
2024-08-07 15:00:00,213.08,215.38,212.87,214.64,35513.0,212.168,214.4581,211.9589,213.7213,35513.0
2024-08-07 15:10:00,214.78,214.78,213.69,214.3,18371.0,213.8607,213.8607,212.7754,213.3828,18371.0
2024-08-07 15:20:00,214.39,214.9,213.08,213.72,18624.0,213.4724,213.9802,212.168,212.8052,18624.0
2024-08-07 15:30:00,213.57,214.05,213.1,213.48,31648.0,212.6559,213.1338,212.1879,212.5663,31648.0
2024-08-07 15:40:00,213.51,213.56,213.01,213.34,32379.0,212.5961,212.6459,212.0983,212.4269,32379.0
2024-08-07 15:50:00,213.42,213.44,211.02,211.35,179261.0,212.5065,212.5264,210.1168,210.4454,179261.0
2024-08-08 09:30:00,217.65,218.24,215.78,215.86,67555.0,216.7184,217.3059,214.8564,214.9361,67555.0
2024-08-08 09:40:00,215.9,216.4,213.13,213.78,57189.0,214.9759,215.4738,212.2178,212.865,57189.0
2024-08-08 09:50:00,213.81,216.13,212.74,216.12,65714.0,212.8948,215.2049,211.8294,215.195,65714.0
2024-08-08 10:00:00,216.06,217.68,215.79,217.68,37062.0,215.1352,216.7483,214.8664,216.7483,37062.0
2024-08-08 10:10:00,217.33,219.24,216.94,218.79,41234.0,216.3998,218.3016,216.0115,217.8535,41234.0
2024-08-08 10:20:00,218.75,220.07,218.08,219.89,26479.0,217.8137,219.1281,217.1466,218.9488,26479.0
2024-08-08 10:30:00,220.01,220.77,219.38,220.61,46013.0,219.0683,219.8251,218.441,219.6657,46013.0
2024-08-08 10:40:00,220.57,221.0,219.61,221.0,22314.0,219.6259,220.0541,218.67,220.0541,22314.0
2024-08-08 10:50:00,221.04,221.3,220.29,221.03,10482.0,220.0939,220.3528,219.3471,220.0839,10482.0
2024-08-08 11:00:00,221.1,221.27,220.54,220.83,22188.0,220.1536,220.3229,219.596,219.8848,22188.0
2024-08-08 11:10:00,221.07,221.07,219.51,219.92,29040.0,220.1238,220.1238,218.5705,218.9787,29040.0
2024-08-08 11:20:00,220.05,221.61,220.05,221.14,11637.0,219.1081,220.6615,219.1081,220.1935,11637.0
2024-08-08 11:30:00,221.3,222.03,221.3,221.46,19930.0,220.3528,221.0797,220.3528,220.5121,19930.0
2024-08-08 11:40:00,221.39,221.89,221.09,221.12,13434.0,220.4424,220.9403,220.1437,220.1736,13434.0
2024-08-08 11:50:00,221.17,222.17,221.17,221.81,18807.0,220.2233,221.2191,220.2233,220.8606,18807.0
2024-08-08 12:00:00,221.81,222.83,221.67,222.82,29076.0,220.8606,221.8762,220.7212,221.8663,29076.0
2024-08-08 12:10:00,222.64,222.89,221.94,222.18,11134.0,221.6871,221.936,220.99,221.229,11134.0
2024-08-08 12:20:00,222.29,222.77,222.29,222.44,7461.0,221.3386,221.8165,221.3386,221.4879,7461.0
2024-08-08 12:30:00,222.25,222.25,220.8,221.03,24788.0,221.2987,221.2987,219.8549,220.0839,24788.0
2024-08-08 12:40:00,221.0,221.68,220.64,221.68,15451.0,220.0541,220.7312,219.6956,220.7312,15451.0
2024-08-08 12:50:00,221.74,221.89,221.36,221.59,9370.0,220.7909,220.9403,220.4125,220.6415,9370.0
2024-08-08 13:00:00,221.67,221.93,220.65,221.64,25282.0,220.7212,220.9801,219.7056,220.6913,25282.0
2024-08-08 13:10:00,221.59,222.51,221.59,222.5,10701.0,220.6415,221.5576,220.6415,221.5477,10701.0
2024-08-08 13:20:00,222.42,223.48,222.28,223.48,14873.0,221.468,222.5235,221.3286,222.5235,14873.0
2024-08-08 13:30:00,223.32,223.95,223.32,223.7,29331.0,222.3641,222.9914,222.3641,222.7425,29331.0
2024-08-08 13:40:00,223.73,224.4,223.59,224.37,11599.0,222.7724,223.4395,222.633,223.4096,11599.0
2024-08-08 13:50:00,224.47,224.77,223.84,224.12,11205.0,223.5092,223.8079,222.8819,223.1607,11205.0
2024-08-08 14:00:00,224.13,224.98,223.99,224.54,19534.0,223.1707,224.017,223.0313,223.5789,19534.0
2024-08-08 14:10:00,224.49,224.95,224.43,224.47,11220.0,223.5291,223.9872,223.4694,223.5092,11220.0
2024-08-08 14:20:00,224.52,224.76,223.7,223.81,25052.0,223.559,223.798,222.7425,222.852,25052.0
2024-08-08 14:30:00,223.86,224.46,223.86,223.9,21152.0,222.9018,223.4993,222.9018,222.9417,21152.0
2024-08-08 14:40:00,223.96,224.03,223.35,223.81,18846.0,223.0014,223.0711,222.394,222.852,18846.0
2024-08-08 14:50:00,223.84,224.32,223.67,224.09,14616.0,222.8819,223.3599,222.7126,223.1308,14616.0
2024-08-08 15:00:00,223.84,223.84,222.68,223.56,16852.0,222.8819,222.8819,221.7269,222.6031,16852.0
2024-08-08 15:10:00,223.39,223.86,223.16,223.45,16367.0,222.4338,222.9018,222.2048,222.4936,16367.0
2024-08-08 15:20:00,223.46,224.13,223.07,223.07,28087.0,222.5035,223.1707,222.1152,222.1152,28087.0
2024-08-08 15:30:00,223.06,223.41,222.47,223.0,32034.0,222.1053,222.4538,221.5178,222.0455,32034.0
2024-08-08 15:40:00,223.04,224.7,223.04,224.56,36712.0,222.0853,223.7382,222.0853,223.5988,36712.0
2024-08-08 15:50:00,224.6,225.26,223.62,224.96,132069.0,223.6387,224.2958,222.6629,223.9971,132069.0
2024-08-09 09:30:00,224.37,226.07,224.18,226.0,61491.0,223.4096,225.1024,223.2205,225.0327,61491.0
2024-08-09 09:40:00,225.8,225.95,222.79,222.89,68260.0,224.8335,224.9829,221.8364,221.936,68260.0
2024-08-09 09:50:00,223.1,224.11,221.92,221.92,27107.0,222.1451,223.1508,220.9701,220.9701,27107.0
2024-08-09 10:00:00,221.9,223.68,221.44,223.23,23976.0,220.9502,222.7226,220.4922,222.2745,23976.0
2024-08-09 10:10:00,223.2,225.23,223.16,224.22,39328.0,222.2447,224.266,222.2048,223.2603,39328.0
2024-08-09 10:20:00,224.38,224.73,222.95,222.95,21768.0,223.4196,223.7681,221.9957,221.9957,21768.0
2024-08-09 10:30:00,223.02,223.16,222.05,222.7,18121.0,222.0654,222.2048,221.0996,221.7468,18121.0
2024-08-09 10:40:00,222.88,224.19,222.55,224.0,9172.0,221.926,223.2304,221.5974,223.0412,9172.0
2024-08-09 10:50:00,224.03,224.82,224.02,224.02,5857.0,223.0711,223.8577,223.0611,223.0611,5857.0
2024-08-09 11:00:00,224.14,225.03,223.96,224.41,11878.0,223.1806,224.0668,223.0014,223.4495,11878.0
2024-08-09 11:10:00,224.49,224.56,223.91,224.29,9334.0,223.5291,223.5988,222.9516,223.33,9334.0
2024-08-09 11:20:00,224.24,224.25,223.38,223.38,5552.0,223.2802,223.2902,222.4239,222.4239,5552.0
2024-08-09 11:30:00,223.5,223.65,222.94,223.27,5384.0,222.5434,222.6927,221.9858,222.3144,5384.0
2024-08-09 11:40:00,223.5,223.85,223.3,223.72,3858.0,222.5434,222.8919,222.3442,222.7624,3858.0
2024-08-09 11:50:00,223.71,223.93,222.63,222.77,10636.0,222.7525,222.9715,221.6771,221.8165,10636.0
2024-08-09 12:00:00,222.86,223.02,222.62,222.62,10171.0,221.9061,222.0654,221.6671,221.6671,10171.0
2024-08-09 12:10:00,222.65,222.66,222.33,222.66,5597.0,221.697,221.707,221.3784,221.707,5597.0
2024-08-09 12:20:00,222.73,223.16,222.71,223.12,2835.0,221.7767,222.2048,221.7568,222.165,2835.0
2024-08-09 12:30:00,223.17,223.8,223.17,223.8,5008.0,222.2148,222.8421,222.2148,222.8421,5008.0
2024-08-09 12:40:00,223.8,223.8,223.2,223.3,6659.0,222.8421,222.8421,222.2447,222.3442,6659.0
2024-08-09 12:50:00,223.76,223.98,223.43,223.76,5260.0,222.8023,223.0213,222.4737,222.8023,5260.0
2024-08-09 13:00:00,223.83,224.13,223.63,224.09,7272.0,222.872,223.1707,222.6728,223.1308,7272.0
2024-08-09 13:10:00,224.14,225.67,224.14,225.56,16413.0,223.1806,224.7041,223.1806,224.5946,16413.0
2024-08-09 13:20:00,225.56,225.98,225.15,225.98,4661.0,224.5946,225.0128,224.1863,225.0128,4661.0
2024-08-09 13:30:00,226.13,226.47,225.91,226.13,7530.0,225.1621,225.5007,224.9431,225.1621,7530.0
2024-08-09 13:40:00,226.23,226.42,225.7,225.71,6637.0,225.2617,225.4509,224.734,224.7439,6637.0
2024-08-09 13:50:00,225.64,225.98,225.1,225.55,7203.0,224.6742,225.0128,224.1365,224.5846,7203.0
2024-08-09 14:00:00,225.56,225.82,225.27,225.68,10205.0,224.5946,224.8534,224.3058,224.714,10205.0
2024-08-09 14:10:00,225.81,225.81,224.75,225.39,17487.0,224.8435,224.8435,223.788,224.4253,17487.0
2024-08-09 14:20:00,225.4,225.5,225.04,225.43,7252.0,224.4352,224.5348,224.0768,224.4651,7252.0
2024-08-09 14:30:00,225.42,225.53,225.06,225.53,5433.0,224.4552,224.5647,224.0967,224.5647,5433.0
2024-08-09 14:40:00,225.48,225.67,225.29,225.34,5671.0,224.5149,224.7041,224.3257,224.3755,5671.0
2024-08-09 14:50:00,225.42,225.42,224.83,225.26,5126.0,224.4552,224.4552,223.8677,224.2958,5126.0
2024-08-09 15:00:00,225.29,225.29,224.76,225.18,15803.0,224.3257,224.3257,223.798,224.2162,15803.0
2024-08-09 15:10:00,225.31,225.81,225.27,225.78,5282.0,224.3456,224.8435,224.3058,224.8136,5282.0
2024-08-09 15:20:00,225.77,225.77,225.05,225.52,9195.0,224.8037,224.8037,224.0867,224.5547,9195.0
2024-08-09 15:30:00,225.5,225.79,225.31,225.34,12021.0,224.5348,224.8236,224.3456,224.3755,12021.0
2024-08-09 15:40:00,225.39,225.55,225.08,225.17,13369.0,224.4253,224.5846,224.1166,224.2062,13369.0
2024-08-09 15:50:00,225.17,225.26,224.02,224.91,63877.0,224.2062,224.2958,223.0611,223.9473,63877.0
2024-08-12 09:30:00,225.31,227.22,225.24,226.46,27369.0,224.3456,226.2475,224.2759,225.4907,27369.0
2024-08-12 09:40:00,226.16,226.16,224.29,224.34,24351.0,225.192,225.192,223.33,223.3798,24351.0
2024-08-12 09:50:00,224.42,225.63,224.06,224.43,13882.0,223.4594,224.6643,223.101,223.4694,13882.0
2024-08-12 10:00:00,224.41,227.0,224.38,226.94,24578.0,223.4495,226.0284,223.4196,225.9686,24578.0
2024-08-12 10:10:00,226.82,228.0,226.61,227.68,16206.0,225.8492,227.0241,225.6401,226.7055,16206.0
2024-08-12 10:20:00,227.76,228.88,227.64,227.92,14413.0,226.7851,227.9003,226.6657,226.9445,14413.0
2024-08-12 10:30:00,228.0,229.12,227.98,228.6,14673.0,227.0241,228.1393,227.0042,227.6215,14673.0
2024-08-12 10:40:00,228.77,228.95,228.02,228.71,13693.0,227.7908,227.97,227.044,227.7311,13693.0
2024-08-12 10:50:00,228.62,228.62,227.77,228.21,6430.0,227.6415,227.6415,226.7951,227.2332,6430.0
2024-08-12 11:00:00,228.21,229.35,227.88,228.79,10242.0,227.2332,228.3683,226.9046,227.8107,10242.0
2024-08-12 11:10:00,228.84,229.54,228.84,229.45,16417.0,227.8605,228.5575,227.8605,228.4679,16417.0
2024-08-12 11:20:00,229.39,229.39,226.31,227.38,21100.0,228.4082,228.4082,225.3413,226.4068,21100.0
2024-08-12 11:30:00,227.16,227.16,226.26,226.87,13530.0,226.1877,226.1877,225.2916,225.8989,13530.0
2024-08-12 11:40:00,226.91,227.41,226.58,227.41,15156.0,225.9388,226.4366,225.6102,226.4366,15156.0
2024-08-12 11:50:00,227.43,228.54,227.41,228.25,9138.0,226.4566,227.5618,226.4366,227.273,9138.0
2024-08-12 12:00:00,228.16,228.28,227.49,227.82,14952.0,227.1834,227.3029,226.5163,226.8449,14952.0
2024-08-12 12:10:00,227.67,227.74,227.05,227.55,6517.0,226.6955,226.7652,226.0782,226.576,6517.0
2024-08-12 12:20:00,227.58,227.97,227.31,227.66,6813.0,226.6059,226.9942,226.3371,226.6856,6813.0
2024-08-12 12:30:00,227.96,228.22,227.52,228.18,5802.0,226.9843,227.2432,226.5462,227.2033,5802.0
2024-08-12 12:40:00,228.18,228.18,227.43,227.94,3486.0,227.2033,227.2033,226.4566,226.9644,3486.0
2024-08-12 12:50:00,227.82,227.83,226.37,226.47,6789.0,226.8449,226.8548,225.4011,225.5007,6789.0
2024-08-12 13:00:00,226.47,226.97,226.09,226.83,6125.0,225.5007,225.9985,225.1223,225.8591,6125.0
2024-08-12 13:10:00,226.82,227.28,226.5,227.26,5859.0,225.8492,226.3072,225.5305,226.2873,5859.0
2024-08-12 13:20:00,227.22,227.72,226.91,227.09,11013.0,226.2475,226.7453,225.9388,226.118,11013.0
2024-08-12 13:30:00,227.34,227.34,226.81,226.92,2076.0,226.3669,226.3669,225.8392,225.9487,2076.0
2024-08-12 13:40:00,227.1,227.11,226.56,226.77,4348.0,226.128,226.1379,225.5903,225.7994,4348.0
2024-08-12 13:50:00,226.33,226.89,226.09,226.78,3963.0,225.3613,225.9189,225.1223,225.8093,3963.0
2024-08-12 14:00:00,226.76,227.09,226.44,226.61,10943.0,225.7894,226.118,225.4708,225.6401,10943.0
2024-08-12 14:10:00,226.77,227.0,226.45,226.72,3041.0,225.7994,226.0284,225.4807,225.7496,3041.0
2024-08-12 14:20:00,226.78,227.31,226.78,226.91,3951.0,225.8093,226.3371,225.8093,225.9388,3951.0
2024-08-12 14:30:00,226.58,227.18,226.58,227.17,3719.0,225.6102,226.2076,225.6102,226.1977,3719.0
2024-08-12 14:40:00,227.04,227.09,226.65,226.8,5196.0,226.0682,226.118,225.6799,225.8292,5196.0
2024-08-12 14:50:00,226.83,227.16,226.68,227.16,5761.0,225.8591,226.1877,225.7098,226.1877,5761.0
2024-08-12 15:00:00,227.14,227.14,226.36,226.47,9623.0,226.1678,226.1678,225.3911,225.5007,9623.0
2024-08-12 15:10:00,226.57,226.85,226.32,226.82,4297.0,225.6002,225.879,225.3513,225.8492,4297.0
2024-08-12 15:20:00,226.84,226.92,226.62,226.64,5329.0,225.8691,225.9487,225.65,225.6699,5329.0
2024-08-12 15:30:00,226.84,227.02,226.31,226.48,10320.0,225.8691,226.0483,225.3413,225.5106,10320.0
2024-08-12 15:40:00,226.51,226.68,226.2,226.47,10719.0,225.5405,225.7098,225.2318,225.5007,10719.0
2024-08-12 15:50:00,226.42,227.01,226.04,226.97,50782.0,225.4509,226.0383,225.0725,225.9985,50782.0
2024-08-13 09:30:00,230.45,231.19,228.99,229.11,67701.0,229.4636,230.2005,228.0099,228.1294,67701.0
2024-08-13 09:40:00,229.38,231.57,228.87,231.57,28738.0,228.3982,230.5788,227.8904,230.5788,28738.0
2024-08-13 09:50:00,231.58,232.18,231.03,231.76,34080.0,230.5888,231.1862,230.0411,230.768,34080.0
2024-08-13 10:00:00,231.92,232.18,231.3,231.45,14183.0,230.9273,231.1862,230.31,230.4593,14183.0
2024-08-13 10:10:00,231.46,232.0,231.22,231.57,15287.0,230.4693,231.007,230.2303,230.5788,15287.0
2024-08-13 10:20:00,231.67,231.84,231.3,231.74,7394.0,230.6784,230.8477,230.31,230.7481,7394.0
2024-08-13 10:30:00,231.55,231.99,230.84,231.69,11245.0,230.5589,230.997,229.852,230.6983,11245.0
2024-08-13 10:40:00,231.71,232.69,231.56,232.5,19768.0,230.7182,231.694,230.5689,231.5049,19768.0
2024-08-13 10:50:00,232.59,232.67,232.17,232.35,7138.0,231.5945,231.6741,231.1763,231.3555,7138.0
2024-08-13 11:00:00,232.24,232.7,232.11,232.36,7731.0,231.246,231.704,231.1165,231.3654,7731.0
2024-08-13 11:10:00,232.41,232.79,232.25,232.51,3592.0,231.4152,231.7936,231.2559,231.5148,3592.0
2024-08-13 11:20:00,232.64,233.17,232.63,233.01,3400.0,231.6443,232.172,231.6343,232.0127,3400.0
2024-08-13 11:30:00,233.11,233.69,232.85,233.62,12830.0,232.1122,232.6898,231.8534,232.6201,12830.0
2024-08-13 11:40:00,233.62,233.73,233.14,233.35,3735.0,232.6201,232.7296,232.1421,232.3512,3735.0
2024-08-13 11:50:00,233.46,233.65,233.17,233.43,6227.0,232.4607,232.6499,232.172,232.4309,6227.0
2024-08-13 12:00:00,233.28,233.8,233.06,233.69,5617.0,232.2815,232.7993,232.0625,232.6898,5617.0
2024-08-13 12:10:00,233.68,234.14,233.68,234.14,16968.0,232.6798,233.1378,232.6798,233.1378,16968.0
2024-08-13 12:20:00,234.08,234.41,233.99,234.25,14661.0,233.0781,233.4067,232.9885,233.2474,14661.0
2024-08-13 12:30:00,234.23,234.27,233.93,234.1,7932.0,233.2274,233.2673,232.9287,233.098,7932.0
2024-08-13 12:40:00,234.09,234.72,234.08,234.72,4819.0,233.088,233.7153,233.0781,233.7153,4819.0
2024-08-13 12:50:00,234.74,235.07,234.64,235.07,16665.0,233.7353,234.0639,233.6357,234.0639,16665.0
2024-08-13 13:00:00,235.13,235.26,234.78,235.2,4502.0,234.1236,234.253,233.7751,234.1933,4502.0
2024-08-13 13:10:00,235.2,235.51,235.17,235.36,5452.0,234.1933,234.502,234.1634,234.3526,5452.0
2024-08-13 13:20:00,235.19,235.32,234.8,234.98,8269.0,234.1833,234.3128,233.795,233.9742,8269.0
2024-08-13 13:30:00,235.02,235.25,234.74,234.81,13557.0,234.0141,234.2431,233.7353,233.805,13557.0
2024-08-13 13:40:00,234.87,235.18,233.68,234.26,21181.0,233.8647,234.1734,232.6798,233.2573,21181.0
2024-08-13 13:50:00,234.29,235.11,234.2,235.1,20300.0,233.2872,234.1037,233.1976,234.0937,20300.0
2024-08-13 14:00:00,235.06,235.5,235.02,235.5,8512.0,234.0539,234.492,234.0141,234.492,8512.0
2024-08-13 14:10:00,235.6,235.81,235.0,235.11,12564.0,234.5916,234.8007,233.9942,234.1037,12564.0
2024-08-13 14:20:00,235.11,235.67,235.11,235.64,7162.0,234.1037,234.6613,234.1037,234.6314,7162.0
2024-08-13 14:30:00,235.53,235.81,235.37,235.64,6367.0,234.5219,234.8007,234.3626,234.6314,6367.0
2024-08-13 14:40:00,235.71,235.71,235.28,235.44,2796.0,234.7011,234.7011,234.273,234.4323,2796.0
2024-08-13 14:50:00,235.42,235.84,235.38,235.7,13291.0,234.4124,234.8306,234.3725,234.6912,13291.0
2024-08-13 15:00:00,235.5,235.6,234.72,234.94,6610.0,234.492,234.5916,233.7153,233.9344,6610.0
2024-08-13 15:10:00,234.89,234.97,234.39,234.62,7890.0,233.8846,233.9643,233.3868,233.6158,7890.0
2024-08-13 15:20:00,234.58,235.13,234.29,235.13,10264.0,233.5759,234.1236,233.2872,234.1236,10264.0
2024-08-13 15:30:00,235.16,235.57,235.0,235.25,11261.0,234.1535,234.5617,233.9942,234.2431,11261.0
2024-08-13 15:40:00,235.2,236.29,235.2,236.19,28013.0,234.1933,235.2786,234.1933,235.1791,28013.0
2024-08-13 15:50:00,236.2,236.29,235.61,236.22,135637.0,235.189,235.2786,234.6015,235.2089,135637.0
2024-08-14 09:30:00,238.38,239.16,236.14,236.62,103647.0,237.3597,238.1363,235.1293,235.6072,103647.0
2024-08-14 09:40:00,236.83,236.83,233.7,234.36,51819.0,235.8163,235.8163,232.6997,233.3569,51819.0
2024-08-14 09:50:00,234.49,235.08,232.68,233.42,31277.0,233.4863,234.0738,231.6841,232.4209,31277.0
2024-08-14 10:00:00,233.48,234.7,232.93,233.87,29400.0,232.4807,233.6954,231.933,232.869,29400.0
2024-08-14 10:10:00,233.64,233.64,232.45,233.32,13962.0,232.64,232.64,231.4551,232.3213,13962.0
2024-08-14 10:20:00,233.45,234.04,233.24,233.81,9367.0,232.4508,233.0383,232.2417,232.8092,9367.0
2024-08-14 10:30:00,233.78,233.95,232.2,233.24,21187.0,232.7794,232.9486,231.2061,232.2417,21187.0
2024-08-14 10:40:00,233.46,235.27,233.46,235.27,7185.0,232.4607,234.263,232.4607,234.263,7185.0
2024-08-14 10:50:00,235.24,235.82,234.83,235.82,27052.0,234.2331,234.8106,233.8249,234.8106,27052.0
2024-08-14 11:00:00,235.68,235.99,235.2,235.33,30270.0,234.6712,234.9799,234.1933,234.3227,30270.0
2024-08-14 11:10:00,235.3,235.99,235.3,235.51,11458.0,234.2929,234.9799,234.2929,234.502,11458.0
2024-08-14 11:20:00,235.66,235.95,235.38,235.95,19154.0,234.6513,234.9401,234.3725,234.9401,19154.0
2024-08-14 11:30:00,236.12,237.1,236.1,237.1,18553.0,235.1094,236.0852,235.0894,236.0852,18553.0
2024-08-14 11:40:00,237.17,237.45,237.03,237.28,12962.0,236.1549,236.4337,236.0155,236.2644,12962.0
2024-08-14 11:50:00,237.16,238.06,237.06,237.96,13412.0,236.1449,237.0411,236.0453,236.9415,13412.0
2024-08-14 12:00:00,237.98,238.16,237.57,237.68,7945.0,236.9614,237.1406,236.5531,236.6627,7945.0
2024-08-14 12:10:00,237.3,237.46,236.01,236.2,15373.0,236.2843,236.4436,234.9998,235.189,15373.0
2024-08-14 12:20:00,236.22,236.56,234.97,235.49,9844.0,235.2089,235.5475,233.9643,234.4821,9844.0
2024-08-14 12:30:00,235.4,235.83,235.24,235.6,8337.0,234.3924,234.8206,234.2331,234.5916,8337.0
2024-08-14 12:40:00,235.67,235.91,234.42,234.85,16955.0,234.6613,234.9003,233.4166,233.8448,16955.0
2024-08-14 12:50:00,234.93,235.44,234.92,235.15,13470.0,233.9244,234.4323,233.9145,234.1435,13470.0
2024-08-14 13:00:00,235.06,236.22,235.06,236.15,6517.0,234.0539,235.2089,234.0539,235.1392,6517.0
2024-08-14 13:10:00,236.24,236.24,235.55,235.98,3412.0,235.2288,235.2288,234.5418,234.97,3412.0
2024-08-14 13:20:00,235.97,236.12,235.63,235.85,1300.0,234.96,235.1094,234.6215,234.8405,1300.0
2024-08-14 13:30:00,235.95,236.19,235.56,235.57,12132.0,234.9401,235.1791,234.5518,234.5617,12132.0
2024-08-14 13:40:00,235.52,235.73,235.05,235.73,2954.0,234.5119,234.721,234.0439,234.721,2954.0
2024-08-14 13:50:00,235.74,235.78,235.53,235.53,2778.0,234.731,234.7708,234.5219,234.5219,2778.0
2024-08-14 14:00:00,235.27,235.53,234.97,235.5,3057.0,234.263,234.5219,233.9643,234.492,3057.0
2024-08-14 14:10:00,235.33,235.53,235.33,235.38,3200.0,234.3227,234.5219,234.3227,234.3725,3200.0
2024-08-14 14:20:00,235.52,235.81,235.52,235.73,2802.0,234.5119,234.8007,234.5119,234.721,2802.0
2024-08-14 14:30:00,235.73,235.79,235.37,235.67,2738.0,234.721,234.7808,234.3626,234.6613,2738.0
2024-08-14 14:40:00,235.65,235.65,235.5,235.57,3593.0,234.6414,234.6414,234.492,234.5617,3593.0
2024-08-14 14:50:00,235.65,236.32,235.64,236.23,6696.0,234.6414,235.3085,234.6314,235.2189,6696.0
2024-08-14 15:00:00,236.19,236.25,235.68,235.68,4275.0,235.1791,235.2388,234.6712,234.6712,4275.0
2024-08-14 15:10:00,235.75,235.8,234.9,235.26,24307.0,234.7409,234.7907,233.8946,234.253,24307.0
2024-08-14 15:20:00,235.21,235.42,235.05,235.25,4073.0,234.2033,234.4124,234.0439,234.2431,4073.0
2024-08-14 15:30:00,235.3,235.3,234.9,235.16,6146.0,234.2929,234.2929,233.8946,234.1535,6146.0
2024-08-14 15:40:00,235.05,235.75,235.05,235.75,7850.0,234.0439,234.7409,234.0439,234.7409,7850.0
2024-08-14 15:50:00,235.78,236.72,235.39,236.34,31645.0,234.7708,235.7068,234.3825,235.3284,31645.0
2024-08-15 09:30:00,240.8,241.13,239.57,240.95,53946.0,239.7693,240.0979,238.5446,239.9187,53946.0
2024-08-15 09:40:00,241.16,241.57,240.1,241.57,43003.0,240.1278,240.536,239.0723,240.536,43003.0
2024-08-15 09:50:00,241.56,242.41,241.54,242.38,20491.0,240.5261,241.3724,240.5062,241.3426,20491.0
2024-08-15 10:00:00,242.34,242.74,241.59,241.82,32687.0,241.3027,241.701,240.5559,240.785,32687.0
2024-08-15 10:10:00,241.66,242.44,241.54,242.21,15409.0,240.6256,241.4023,240.5062,241.1733,15409.0
2024-08-15 10:20:00,242.2,243.03,242.13,242.83,17904.0,241.1633,241.9898,241.0936,241.7906,17904.0
2024-08-15 10:30:00,242.85,243.43,242.46,243.42,21227.0,241.8106,242.3881,241.4222,242.3781,21227.0
2024-08-15 10:40:00,243.4,243.95,243.34,243.92,14604.0,242.3582,242.9058,242.2985,242.876,14604.0
2024-08-15 10:50:00,243.76,243.8,242.88,243.27,10162.0,242.7167,242.7565,241.8404,242.2288,10162.0
2024-08-15 11:00:00,243.3,243.88,243.14,243.85,11685.0,242.2586,242.8361,242.0993,242.8063,11685.0
2024-08-15 11:10:00,243.77,244.62,243.77,244.49,23837.0,242.7266,243.573,242.7266,243.4435,23837.0
2024-08-15 11:20:00,244.49,244.68,244.32,244.44,10890.0,243.4435,243.6327,243.2743,243.3937,10890.0
2024-08-15 11:30:00,244.41,244.97,244.21,244.88,12497.0,243.3639,243.9215,243.1647,243.8319,12497.0
2024-08-15 11:40:00,245.06,245.7,245.01,245.4,18911.0,244.0111,244.6484,243.9613,244.3496,18911.0
2024-08-15 11:50:00,245.44,245.78,245.33,245.33,8876.0,244.3895,244.728,244.2799,244.2799,8876.0
2024-08-15 12:00:00,245.39,245.66,245.34,245.61,5505.0,244.3397,244.6085,244.2899,244.5587,5505.0
2024-08-15 12:10:00,245.71,246.09,245.68,246.05,7523.0,244.6583,245.0367,244.6284,244.9969,7523.0
2024-08-15 12:20:00,246.08,246.58,246.06,246.55,5241.0,245.0267,245.5246,245.0068,245.4947,5241.0
2024-08-15 12:30:00,246.55,246.55,245.68,246.1,8862.0,245.4947,245.4947,244.6284,245.0466,8862.0
2024-08-15 12:40:00,246.11,246.18,245.02,245.2,12786.0,245.0566,245.1263,243.9713,244.1505,12786.0
2024-08-15 12:50:00,245.2,245.74,245.2,245.74,4808.0,244.1505,244.6882,244.1505,244.6882,4808.0
2024-08-15 13:00:00,245.43,246.11,245.35,245.74,7683.0,244.3795,245.0566,244.2998,244.6882,7683.0
2024-08-15 13:10:00,245.75,245.93,245.56,245.64,5402.0,244.6981,244.8774,244.509,244.5886,5402.0
2024-08-15 13:20:00,245.57,246.0,245.57,245.88,6736.0,244.5189,244.9471,244.5189,244.8276,6736.0
2024-08-15 13:30:00,245.86,246.3,245.83,246.3,4793.0,244.8077,245.2458,244.7778,245.2458,4793.0
2024-08-15 13:40:00,246.28,246.88,246.28,246.83,6136.0,245.2259,245.8233,245.2259,245.7735,6136.0
2024-08-15 13:50:00,246.92,247.02,246.72,247.01,8276.0,245.8631,245.9627,245.664,245.9527,8276.0
2024-08-15 14:00:00,247.03,247.32,246.98,247.25,24170.0,245.9727,246.2614,245.9229,246.1917,24170.0
2024-08-15 14:10:00,247.3,247.31,246.52,246.94,16959.0,246.2415,246.2515,245.4648,245.883,16959.0
2024-08-15 14:20:00,246.97,247.0,246.75,246.81,17046.0,245.9129,245.9428,245.6939,245.7536,17046.0
2024-08-15 14:30:00,246.73,246.87,246.48,246.62,9346.0,245.6739,245.8133,245.425,245.5644,9346.0
2024-08-15 14:40:00,246.55,246.7,246.27,246.5,4606.0,245.4947,245.6441,245.2159,245.4449,4606.0
2024-08-15 14:50:00,246.45,246.5,246.12,246.43,11518.0,245.3951,245.4449,245.0666,245.3752,11518.0
2024-08-15 15:00:00,246.45,246.55,246.09,246.54,11468.0,245.3951,245.4947,245.0367,245.4848,11468.0
2024-08-15 15:10:00,246.48,246.48,246.05,246.32,24936.0,245.425,245.425,244.9969,245.2657,24936.0
2024-08-15 15:20:00,246.35,246.6,246.06,246.28,14850.0,245.2956,245.5445,245.0068,245.2259,14850.0
2024-08-15 15:30:00,246.23,246.78,246.14,246.65,22566.0,245.1761,245.7237,245.0865,245.5943,22566.0
2024-08-15 15:40:00,246.57,247.1,246.39,246.49,31414.0,245.5146,246.0424,245.3354,245.435,31414.0
2024-08-15 15:50:00,246.38,246.72,246.02,246.44,106291.0,245.3254,245.664,244.967,245.3852,106291.0
2024-08-16 09:30:00,244.21,244.6,243.0,244.22,24166.0,243.1647,243.5531,241.9599,243.1747,24166.0
2024-08-16 09:40:00,244.17,245.03,243.54,244.58,26083.0,243.1249,243.9812,242.4976,243.5331,26083.0
2024-08-16 09:50:00,244.56,245.55,244.0,244.38,26867.0,243.5132,244.499,242.9556,243.334,26867.0
2024-08-16 10:00:00,244.45,246.01,244.38,245.75,21705.0,243.4037,244.957,243.334,244.6981,21705.0
2024-08-16 10:10:00,245.72,247.26,245.54,247.26,27587.0,244.6683,246.2017,244.489,246.2017,27587.0
2024-08-16 10:20:00,247.22,247.31,246.23,246.78,14901.0,246.1618,246.2515,245.1761,245.7237,14901.0
2024-08-16 10:30:00,246.69,247.4,245.86,246.21,29436.0,245.6341,246.3411,244.8077,245.1562,29436.0
2024-08-16 10:40:00,246.17,246.27,243.84,244.04,11439.0,245.1163,245.2159,242.7963,242.9955,11439.0
2024-08-16 10:50:00,244.08,245.25,244.08,244.74,8936.0,243.0353,244.2003,243.0353,243.6925,8936.0
2024-08-16 11:00:00,244.94,245.16,244.81,245.16,1943.0,243.8916,244.1107,243.7622,244.1107,1943.0
2024-08-16 11:10:00,245.0,245.0,244.13,244.2,7560.0,243.9513,243.9513,243.0851,243.1548,7560.0
2024-08-16 11:20:00,244.35,244.93,243.94,244.85,3435.0,243.3041,243.8816,242.8959,243.802,3435.0
2024-08-16 11:30:00,244.84,245.36,244.77,245.35,2667.0,243.792,244.3098,243.7223,244.2998,2667.0
2024-08-16 11:40:00,245.12,245.39,245.0,245.0,3182.0,244.0708,244.3397,243.9513,243.9513,3182.0
2024-08-16 11:50:00,245.06,245.32,244.82,245.13,3630.0,244.0111,244.27,243.7721,244.0808,3630.0
2024-08-16 12:00:00,245.27,245.69,245.17,245.69,1471.0,244.2202,244.6384,244.1206,244.6384,1471.0
2024-08-16 12:10:00,245.95,246.19,245.83,246.0,3000.0,244.8973,245.1363,244.7778,244.9471,3000.0
2024-08-16 12:20:00,246.04,246.41,245.98,246.34,3648.0,244.9869,245.3553,244.9272,245.2856,3648.0
2024-08-16 12:30:00,246.27,246.84,246.21,246.79,5788.0,245.2159,245.7835,245.1562,245.7337,5788.0
2024-08-16 12:40:00,246.73,246.73,246.33,246.6,4491.0,245.6739,245.6739,245.2757,245.5445,4491.0
2024-08-16 12:50:00,246.56,247.22,246.47,247.01,8873.0,245.5047,246.1618,245.4151,245.9527,8873.0
2024-08-16 13:00:00,247.08,247.08,246.53,246.54,4263.0,246.0224,246.0224,245.4748,245.4848,4263.0
2024-08-16 13:10:00,246.67,246.8,246.41,246.47,2669.0,245.6142,245.7436,245.3553,245.4151,2669.0
2024-08-16 13:20:00,246.5,246.85,246.46,246.59,3698.0,245.4449,245.7934,245.4051,245.5345,3698.0
2024-08-16 13:30:00,246.65,246.84,246.5,246.8,6175.0,245.5943,245.7835,245.4449,245.7436,6175.0
2024-08-16 13:40:00,246.81,246.98,246.64,246.72,4432.0,245.7536,245.9229,245.5843,245.664,4432.0
2024-08-16 13:50:00,246.55,246.59,246.18,246.58,4028.0,245.4947,245.5345,245.1263,245.5246,4028.0
2024-08-16 14:00:00,246.43,246.55,246.0,246.04,3052.0,245.3752,245.4947,244.9471,244.9869,3052.0
2024-08-16 14:10:00,246.27,246.47,246.18,246.32,1367.0,245.2159,245.4151,245.1263,245.2657,1367.0
2024-08-16 14:20:00,246.34,246.69,246.31,246.64,1400.0,245.2856,245.6341,245.2557,245.5843,1400.0
2024-08-16 14:30:00,246.68,246.85,246.53,246.64,7806.0,245.6242,245.7934,245.4748,245.5843,7806.0
2024-08-16 14:40:00,246.63,246.68,246.38,246.39,6575.0,245.5744,245.6242,245.3254,245.3354,6575.0
2024-08-16 14:50:00,246.24,246.75,246.24,246.75,1600.0,245.186,245.6939,245.186,245.6939,1600.0
2024-08-16 15:00:00,246.72,246.78,246.56,246.56,8033.0,245.664,245.7237,245.5047,245.5047,8033.0
2024-08-16 15:10:00,246.43,246.59,246.4,246.41,6116.0,245.3752,245.5345,245.3454,245.3553,6116.0
2024-08-16 15:20:00,246.36,246.57,246.21,246.57,2100.0,245.3055,245.5146,245.1562,245.5146,2100.0
2024-08-16 15:30:00,246.44,246.56,246.32,246.38,8247.0,245.3852,245.5047,245.2657,245.3254,8247.0
2024-08-16 15:40:00,246.36,246.44,245.71,245.86,25398.0,245.3055,245.3852,244.6583,244.8077,25398.0
2024-08-16 15:50:00,245.87,246.92,245.87,246.57,33763.0,244.8176,245.8631,244.8176,245.5146,33763.0
2024-08-19 09:30:00,246.32,246.43,244.06,245.04,32341.0,245.2657,245.3752,243.0154,243.9912,32341.0
2024-08-19 09:40:00,245.22,246.33,245.02,245.84,31729.0,244.1704,245.2757,243.9713,244.7878,31729.0
2024-08-19 09:50:00,245.86,246.0,244.26,244.43,25770.0,244.8077,244.9471,243.2145,243.3838,25770.0
2024-08-19 10:00:00,244.64,244.83,243.29,244.74,14628.0,243.5929,243.7821,242.2487,243.6925,14628.0
2024-08-19 10:10:00,244.92,245.06,243.35,243.36,17564.0,243.8717,244.0111,242.3084,242.3184,17564.0
2024-08-19 10:20:00,243.59,245.1,243.5,245.02,20523.0,242.5474,244.0509,242.4578,243.9713,20523.0
2024-08-19 10:30:00,245.03,245.44,244.92,245.27,14355.0,243.9812,244.3895,243.8717,244.2202,14355.0
2024-08-19 10:40:00,245.13,245.56,244.92,245.36,2319.0,244.0808,244.509,243.8717,244.3098,2319.0
2024-08-19 10:50:00,245.7,246.34,245.7,245.99,10640.0,244.6484,245.2856,244.6484,244.9371,10640.0
2024-08-19 11:00:00,246.23,246.73,246.06,246.7,11937.0,245.1761,245.6739,245.0068,245.6441,11937.0
2024-08-19 11:10:00,246.68,246.72,245.83,245.88,2391.0,245.6242,245.664,244.7778,244.8276,2391.0
2024-08-19 11:20:00,246.12,246.51,246.11,246.27,3729.0,245.0666,245.4549,245.0566,245.2159,3729.0
2024-08-19 11:30:00,246.2,246.77,246.1,246.63,2347.0,245.1462,245.7138,245.0466,245.5744,2347.0
2024-08-19 11:40:00,246.43,246.7,246.43,246.64,5249.0,245.3752,245.6441,245.3752,245.5843,5249.0
2024-08-19 11:50:00,246.66,247.11,245.98,245.98,4490.0,245.6042,246.0523,244.9272,244.9272,4490.0
2024-08-19 12:00:00,246.27,246.37,245.96,246.16,2371.0,245.2159,245.3155,244.9072,245.1064,2371.0
2024-08-19 12:10:00,246.24,246.54,246.09,246.54,11850.0,245.186,245.4848,245.0367,245.4848,11850.0
2024-08-19 12:20:00,246.4,246.56,246.4,246.54,1627.0,245.3454,245.5047,245.3454,245.4848,1627.0
2024-08-19 12:30:00,246.55,246.55,246.14,246.46,6327.0,245.4947,245.4947,245.0865,245.4051,6327.0
2024-08-19 12:40:00,246.6,246.78,246.55,246.63,6373.0,245.5445,245.7237,245.4947,245.5744,6373.0
2024-08-19 12:50:00,246.72,247.18,246.72,246.98,10682.0,245.664,246.122,245.664,245.9229,10682.0
2024-08-19 13:00:00,247.17,247.28,247.13,247.28,2052.0,246.1121,246.2216,246.0722,246.2216,2052.0
2024-08-19 13:10:00,247.31,247.31,246.89,247.15,9359.0,246.2515,246.2515,245.8333,246.0921,9359.0
2024-08-19 13:20:00,247.15,247.69,247.15,247.5,1700.0,246.0921,246.6298,246.0921,246.4406,1700.0
2024-08-19 13:30:00,247.64,248.0,247.58,247.83,3855.0,246.58,246.9385,246.5203,246.7692,3855.0
2024-08-19 13:40:00,247.87,248.01,247.86,247.93,2123.0,246.8091,246.9485,246.7991,246.8688,2123.0
2024-08-19 13:50:00,248.0,248.48,247.99,248.48,6434.0,246.9385,247.4165,246.9286,247.4165,6434.0
2024-08-19 14:00:00,248.49,248.83,248.48,248.8,8723.0,247.4264,247.765,247.4165,247.7351,8723.0
2024-08-19 14:10:00,248.74,248.94,248.71,248.94,6009.0,247.6753,247.8745,247.6455,247.8745,6009.0
2024-08-19 14:20:00,248.89,249.2,248.71,249.18,7183.0,247.8247,248.1334,247.6455,248.1135,7183.0
2024-08-19 14:30:00,249.16,249.35,248.96,249.08,6375.0,248.0935,248.2827,247.8944,248.0139,6375.0
2024-08-19 14:40:00,249.1,249.86,249.08,249.75,5377.0,248.0338,248.7905,248.0139,248.681,5377.0
2024-08-19 14:50:00,249.6,249.82,249.47,249.47,4390.0,248.5317,248.7507,248.4022,248.4022,4390.0
2024-08-19 15:00:00,249.29,249.67,249.1,249.67,3380.0,248.223,248.6014,248.0338,248.6014,3380.0
2024-08-19 15:10:00,249.64,249.82,249.63,249.75,3344.0,248.5715,248.7507,248.5615,248.681,3344.0
2024-08-19 15:20:00,249.68,250.01,249.68,249.99,7806.0,248.6113,248.9399,248.6113,248.92,7806.0
2024-08-19 15:30:00,249.94,250.07,249.61,249.62,8397.0,248.8702,248.9996,248.5416,248.5516,8397.0
2024-08-19 15:40:00,249.7,249.78,249.12,249.18,16434.0,248.6312,248.7109,248.0537,248.1135,16434.0
2024-08-19 15:50:00,249.26,251.33,249.26,251.33,65485.0,248.1931,250.2543,248.1931,250.2543,65485.0
2024-08-20 09:30:00,250.09,250.49,249.28,249.46,31911.0,249.0196,249.4178,248.213,248.3923,31911.0
2024-08-20 09:40:00,249.39,251.0,249.3,250.69,15048.0,248.3226,249.9257,248.2329,249.617,15048.0
2024-08-20 09:50:00,250.75,251.53,250.47,251.2,19983.0,249.6767,250.4534,249.3979,250.1248,19983.0
2024-08-20 10:00:00,251.44,251.44,250.61,250.96,11435.0,250.3638,250.3638,249.5373,249.8858,11435.0
2024-08-20 10:10:00,250.81,250.82,248.47,248.83,29032.0,249.7365,249.7464,247.4065,247.765,29032.0
2024-08-20 10:20:00,248.82,249.23,247.89,248.3,34547.0,247.755,248.1632,246.829,247.2372,34547.0
2024-08-20 10:30:00,248.65,248.66,246.39,246.6,10931.0,247.5857,247.5957,245.3354,245.5445,10931.0
2024-08-20 10:40:00,246.69,247.87,245.9,247.76,20012.0,245.6341,246.8091,244.8475,246.6995,20012.0
2024-08-20 10:50:00,247.63,247.97,246.65,246.92,23075.0,246.5701,246.9086,245.5943,245.8631,23075.0
2024-08-20 11:00:00,246.9,247.3,246.76,246.91,12470.0,245.8432,246.2415,245.7038,245.8532,12470.0
2024-08-20 11:10:00,246.91,248.17,246.74,248.17,10946.0,245.8532,247.1078,245.6839,247.1078,10946.0
2024-08-20 11:20:00,248.21,248.51,247.81,248.06,9117.0,247.1476,247.4463,246.7493,246.9983,9117.0
2024-08-20 11:30:00,247.88,248.63,247.88,248.63,4500.0,246.819,247.5658,246.819,247.5658,4500.0
2024-08-20 11:40:00,248.46,248.51,247.45,247.49,16637.0,247.3965,247.4463,246.3909,246.4307,16637.0
2024-08-20 11:50:00,247.63,248.74,247.63,248.74,2561.0,246.5701,247.6753,246.5701,247.6753,2561.0
2024-08-20 12:00:00,248.73,248.79,248.48,248.58,5957.0,247.6654,247.7251,247.4165,247.516,5957.0
2024-08-20 12:10:00,248.64,248.64,247.75,247.76,10798.0,247.5758,247.5758,246.6896,246.6995,10798.0
2024-08-20 12:20:00,247.6,247.68,247.16,247.41,5264.0,246.5402,246.6199,246.1021,246.351,5264.0
2024-08-20 12:30:00,247.44,247.59,246.88,247.25,4697.0,246.3809,246.5303,245.8233,246.1917,4697.0
2024-08-20 12:40:00,246.95,247.53,246.95,247.53,2429.0,245.893,246.4705,245.893,246.4705,2429.0
2024-08-20 12:50:00,247.59,247.59,246.74,246.78,2049.0,246.5303,246.5303,245.6839,245.7237,2049.0
2024-08-20 13:00:00,246.65,247.04,246.14,247.04,2860.0,245.5943,245.9826,245.0865,245.9826,2860.0
2024-08-20 13:10:00,247.12,247.22,246.82,247.08,5418.0,246.0623,246.1618,245.7636,246.0224,5418.0
2024-08-20 13:20:00,247.0,247.36,246.59,247.36,5750.0,245.9428,246.3012,245.5345,246.3012,5750.0
2024-08-20 13:30:00,247.29,247.51,247.21,247.41,6932.0,246.2315,246.4506,246.1519,246.351,6932.0
2024-08-20 13:40:00,247.42,248.1,247.42,248.04,12499.0,246.361,247.0381,246.361,246.9783,12499.0
2024-08-20 13:50:00,247.87,247.97,247.8,247.92,6649.0,246.8091,246.9086,246.7394,246.8588,6649.0
2024-08-20 14:00:00,247.89,248.48,247.77,248.4,7065.0,246.829,247.4165,246.7095,247.3368,7065.0
2024-08-20 14:10:00,248.31,248.91,248.23,248.87,10311.0,247.2472,247.8446,247.1675,247.8048,10311.0
2024-08-20 14:20:00,248.77,249.23,248.77,248.83,12486.0,247.7052,248.1632,247.7052,247.765,12486.0
2024-08-20 14:30:00,248.87,249.39,248.87,249.33,7166.0,247.8048,248.3226,247.8048,248.2628,7166.0
2024-08-20 14:40:00,249.35,249.64,249.32,249.4,7040.0,248.2827,248.5715,248.2529,248.3325,7040.0
2024-08-20 14:50:00,249.36,249.47,248.89,249.47,1400.0,248.2927,248.4022,247.8247,248.4022,1400.0
2024-08-20 15:00:00,249.43,249.55,248.88,248.94,3708.0,248.3624,248.4819,247.8147,247.8745,3708.0
2024-08-20 15:10:00,248.89,248.94,248.43,248.45,6487.0,247.8247,247.8745,247.3667,247.3866,6487.0
2024-08-20 15:20:00,248.66,248.73,248.25,248.42,8969.0,247.5957,247.6654,247.1874,247.3567,8969.0
2024-08-20 15:30:00,248.41,248.6,248.01,248.32,8270.0,247.3468,247.5359,246.9485,247.2571,8270.0
2024-08-20 15:40:00,248.37,249.02,248.35,249.02,7744.0,247.3069,247.9541,247.287,247.9541,7744.0
2024-08-20 15:50:00,249.12,249.23,247.93,248.03,59837.0,248.0537,248.1632,246.8688,246.9684,59837.0
2024-08-21 09:30:00,248.6,249.89,248.36,249.63,27866.0,247.5359,248.8204,247.297,248.5615,27866.0
2024-08-21 09:40:00,249.83,250.0,248.89,249.11,10610.0,248.7607,248.9299,247.8247,248.0438,10610.0
2024-08-21 09:50:00,249.09,249.38,248.61,249.08,13663.0,248.0238,248.3126,247.5459,248.0139,13663.0
2024-08-21 10:00:00,249.26,250.14,249.26,250.07,22469.0,248.1931,249.0693,248.1931,248.9996,22469.0
2024-08-21 10:10:00,250.0,250.44,249.14,250.36,18989.0,248.9299,249.3681,248.0736,249.2884,18989.0
2024-08-21 10:20:00,250.37,250.49,248.8,249.29,17089.0,249.2984,249.4178,247.7351,248.223,17089.0
2024-08-21 10:30:00,249.39,250.56,248.63,250.42,32135.0,248.3226,249.4875,247.5658,249.3481,32135.0
2024-08-21 10:40:00,250.51,251.68,250.39,250.44,37544.0,249.4378,250.6028,249.3183,249.3681,37544.0
2024-08-21 10:50:00,250.48,250.49,248.39,248.94,20375.0,249.4079,249.4178,247.3268,247.8745,20375.0
2024-08-21 11:00:00,248.92,249.65,248.45,249.37,6449.0,247.8546,248.5814,247.3866,248.3026,6449.0
2024-08-21 11:10:00,249.65,250.01,249.65,249.93,2510.0,248.5814,248.9399,248.5814,248.8602,2510.0
2024-08-21 11:20:00,249.81,249.94,249.63,249.8,2319.0,248.7408,248.8702,248.5615,248.7308,2319.0
2024-08-21 11:30:00,249.61,249.71,249.22,249.48,2650.0,248.5416,248.6412,248.1533,248.4122,2650.0
2024-08-21 11:40:00,249.45,249.76,249.16,249.47,2749.0,248.3823,248.691,248.0935,248.4022,2749.0
2024-08-21 11:50:00,249.25,249.25,248.81,249.05,8411.0,248.1832,248.1832,247.745,247.984,8411.0
2024-08-21 12:00:00,248.83,248.83,247.9,248.34,14112.0,247.765,247.765,246.8389,247.2771,14112.0
2024-08-21 12:10:00,248.52,248.76,248.52,248.76,1300.0,247.4563,247.6953,247.4563,247.6953,1300.0
2024-08-21 12:20:00,249.11,249.25,249.08,249.08,1300.0,248.0438,248.1832,248.0139,248.0139,1300.0
2024-08-21 12:30:00,249.12,249.12,248.85,249.07,1880.0,248.0537,248.0537,247.7849,248.0039,1880.0
2024-08-21 12:40:00,249.02,249.34,249.0,249.14,2034.0,247.9541,248.2728,247.9342,248.0736,2034.0
2024-08-21 12:50:00,249.23,249.69,249.12,249.62,4582.0,248.1632,248.6213,248.0537,248.5516,4582.0
2024-08-21 13:00:00,249.47,249.72,249.27,249.39,5900.0,248.4022,248.6511,248.2031,248.3226,5900.0
2024-08-21 13:10:00,249.33,249.51,249.16,249.16,2450.0,248.2628,248.442,248.0935,248.0935,2450.0
2024-08-21 13:20:00,249.18,249.38,249.18,249.38,850.0,248.1135,248.3126,248.1135,248.3126,850.0
2024-08-21 13:30:00,249.37,249.56,249.31,249.55,2600.0,248.3026,248.4918,248.2429,248.4819,2600.0
2024-08-21 13:40:00,249.55,249.79,249.45,249.73,1416.0,248.4819,248.7208,248.3823,248.6611,1416.0
2024-08-21 13:50:00,249.88,250.13,249.78,250.13,6016.0,248.8105,249.0594,248.7109,249.0594,6016.0
2024-08-21 14:00:00,250.11,250.9,250.11,250.4,22793.0,249.0395,249.8261,249.0395,249.3282,22793.0
2024-08-21 14:10:00,250.61,250.81,250.31,250.81,6347.0,249.5373,249.7365,249.2386,249.7365,6347.0
2024-08-21 14:20:00,250.85,251.34,250.85,251.34,4787.0,249.7763,250.2642,249.7763,250.2642,4787.0
2024-08-21 14:30:00,251.36,251.85,250.56,250.85,15482.0,250.2841,250.772,249.4875,249.7763,15482.0
2024-08-21 14:40:00,250.82,250.85,250.21,250.51,5309.0,249.7464,249.7763,249.139,249.4378,5309.0
2024-08-21 14:50:00,250.38,250.83,250.31,250.63,13538.0,249.3083,249.7564,249.2386,249.5573,13538.0
2024-08-21 15:00:00,250.43,250.43,249.66,249.85,4568.0,249.3581,249.3581,248.5914,248.7806,4568.0
2024-08-21 15:10:00,249.78,249.98,249.43,249.51,4300.0,248.7109,248.91,248.3624,248.442,4300.0
2024-08-21 15:20:00,249.47,250.0,249.1,249.99,4510.0,248.4022,248.9299,248.0338,248.92,4510.0
2024-08-21 15:30:00,249.97,250.38,249.95,250.11,8257.0,248.9001,249.3083,248.8802,249.0395,8257.0
2024-08-21 15:40:00,250.23,250.26,249.76,250.26,8643.0,249.159,249.1888,248.691,249.1888,8643.0
2024-08-21 15:50:00,250.23,250.81,249.94,250.7,50596.0,249.159,249.7365,248.8702,249.627,50596.0
2024-08-22 09:30:00,252.25,253.25,251.27,251.8,25683.0,251.1703,252.166,250.1945,250.7222,25683.0
2024-08-22 09:40:00,251.73,252.2,251.05,251.17,55972.0,250.6525,251.1205,249.9755,250.0949,55972.0
2024-08-22 09:50:00,251.07,251.35,250.37,250.73,24115.0,249.9954,250.2742,249.2984,249.6568,24115.0
2024-08-22 10:00:00,250.71,250.72,248.88,249.1,53966.0,249.6369,249.6469,247.8147,248.0338,53966.0
2024-08-22 10:10:00,248.87,249.48,248.86,249.13,16290.0,247.8048,248.4122,247.7948,248.0637,16290.0
2024-08-22 10:20:00,249.16,250.15,248.98,249.74,29111.0,248.0935,249.0793,247.9143,248.6711,29111.0
2024-08-22 10:30:00,249.39,249.56,248.85,249.38,9879.0,248.3226,248.4918,247.7849,248.3126,9879.0
2024-08-22 10:40:00,249.43,249.46,248.47,248.47,8662.0,248.3624,248.3923,247.4065,247.4065,8662.0
2024-08-22 10:50:00,248.64,249.47,248.54,249.14,11793.0,247.5758,248.4022,247.4762,248.0736,11793.0
2024-08-22 11:00:00,249.08,249.92,249.08,249.27,9731.0,248.0139,248.8503,248.0139,248.2031,9731.0
2024-08-22 11:10:00,249.33,249.34,248.45,248.45,12523.0,248.2628,248.2728,247.3866,247.3866,12523.0
2024-08-22 11:20:00,248.42,248.42,247.81,247.9,19272.0,247.3567,247.3567,246.7493,246.8389,19272.0
2024-08-22 11:30:00,247.79,247.87,245.93,245.96,14898.0,246.7294,246.8091,244.8774,244.9072,14898.0
2024-08-22 11:40:00,246.01,246.34,244.4,244.55,35142.0,244.957,245.2856,243.3539,243.5033,35142.0
2024-08-22 11:50:00,244.64,246.11,244.25,245.8,14490.0,243.5929,245.0566,243.2046,244.7479,14490.0
2024-08-22 12:00:00,245.72,246.42,245.32,246.42,8264.0,244.6683,245.3653,244.27,245.3653,8264.0
2024-08-22 12:10:00,246.35,246.35,245.94,246.28,6769.0,245.2956,245.2956,244.8873,245.2259,6769.0
2024-08-22 12:20:00,246.39,247.87,246.39,247.75,10508.0,245.3354,246.8091,245.3354,246.6896,10508.0
2024-08-22 12:30:00,247.8,248.05,247.61,247.86,7897.0,246.7394,246.9883,246.5502,246.7991,7897.0
2024-08-22 12:40:00,247.8,247.98,247.01,247.02,6846.0,246.7394,246.9186,245.9527,245.9627,6846.0
2024-08-22 12:50:00,247.14,247.14,245.42,245.62,8447.0,246.0822,246.0822,244.3696,244.5687,8447.0
2024-08-22 13:00:00,245.75,245.76,245.14,245.55,4325.0,244.6981,244.7081,244.0907,244.499,4325.0
2024-08-22 13:10:00,245.88,246.41,245.72,246.0,4150.0,244.8276,245.3553,244.6683,244.9471,4150.0
2024-08-22 13:20:00,246.1,246.24,245.96,246.21,1200.0,245.0466,245.186,244.9072,245.1562,1200.0
2024-08-22 13:30:00,245.9,245.9,244.86,245.29,5847.0,244.8475,244.8475,243.8119,244.2401,5847.0
2024-08-22 13:40:00,245.08,245.08,244.25,244.25,5126.0,244.031,244.031,243.2046,243.2046,5126.0
2024-08-22 13:50:00,244.51,244.65,243.49,243.82,10296.0,243.4634,243.6028,242.4478,242.7764,10296.0
2024-08-22 14:00:00,243.94,243.94,243.18,243.68,13234.0,242.8959,242.8959,242.1391,242.637,13234.0
2024-08-22 14:10:00,243.67,244.25,243.25,244.25,12092.0,242.627,243.2046,242.2088,243.2046,12092.0
2024-08-22 14:20:00,244.15,244.32,243.89,244.27,5574.0,243.105,243.2743,242.8461,243.2245,5574.0
2024-08-22 14:30:00,244.48,244.48,243.85,244.08,5701.0,243.4336,243.4336,242.8063,243.0353,5701.0
2024-08-22 14:40:00,244.1,245.0,244.07,244.51,17119.0,243.0552,243.9513,243.0253,243.4634,17119.0
2024-08-22 14:50:00,244.51,244.52,243.55,243.6,11709.0,243.4634,243.4734,242.5076,242.5573,11709.0
2024-08-22 15:00:00,243.59,244.9,243.59,244.43,10078.0,242.5474,243.8518,242.5474,243.3838,10078.0
2024-08-22 15:10:00,244.32,244.32,243.64,243.71,8241.0,243.2743,243.2743,242.5972,242.6669,8241.0
2024-08-22 15:20:00,243.76,243.76,242.35,242.36,15002.0,242.7167,242.7167,241.3127,241.3226,15002.0
2024-08-22 15:30:00,242.48,242.89,241.77,242.34,14679.0,241.4421,241.8504,240.7352,241.3027,14679.0
2024-08-22 15:40:00,242.29,242.86,241.54,242.77,28112.0,241.2529,241.8205,240.5062,241.7309,28112.0
2024-08-22 15:50:00,242.81,242.84,241.63,242.32,155684.0,241.7707,241.8006,240.5958,241.2828,155684.0
2024-08-23 09:30:00,245.9,246.08,244.7,246.0,28964.0,244.8475,245.0267,243.6526,244.9471,28964.0
2024-08-23 09:40:00,246.13,246.61,245.51,246.54,19480.0,245.0765,245.5545,244.4592,245.4848,19480.0
2024-08-23 09:50:00,246.51,246.8,245.86,246.8,17319.0,245.4549,245.7436,244.8077,245.7436,17319.0
2024-08-23 10:00:00,246.73,249.59,246.73,249.46,66204.0,245.6739,248.5217,245.6739,248.3923,66204.0
2024-08-23 10:10:00,249.38,250.3,247.88,248.77,51625.0,248.3126,249.2287,246.819,247.7052,51625.0
2024-08-23 10:20:00,248.83,250.27,248.53,250.15,18867.0,247.765,249.1988,247.4662,249.0793,18867.0
2024-08-23 10:30:00,250.1,250.13,248.55,248.72,13076.0,249.0295,249.0594,247.4862,247.6554,13076.0
2024-08-23 10:40:00,248.6,249.26,245.56,246.11,29169.0,247.5359,248.1931,244.509,245.0566,29169.0
2024-08-23 10:50:00,246.27,247.32,245.11,247.22,37218.0,245.2159,246.2614,244.0609,246.1618,37218.0
2024-08-23 11:00:00,246.98,247.52,246.52,247.5,13569.0,245.9229,246.4606,245.4648,246.4406,13569.0
2024-08-23 11:10:00,247.52,248.92,246.58,248.79,29588.0,246.4606,247.8546,245.5246,247.7251,29588.0
2024-08-23 11:20:00,248.79,248.83,247.99,248.22,15947.0,247.7251,247.765,246.9286,247.1576,15947.0
2024-08-23 11:30:00,248.11,248.58,248.1,248.58,11898.0,247.048,247.516,247.0381,247.516,11898.0
2024-08-23 11:40:00,248.41,248.9,246.92,247.75,17699.0,247.3468,247.8347,245.8631,246.6896,17699.0
2024-08-23 11:50:00,247.43,247.66,247.15,247.23,1550.0,246.3709,246.6,246.0921,246.1718,1550.0
2024-08-23 12:00:00,247.46,247.46,246.51,247.03,6974.0,246.4008,246.4008,245.4549,245.9727,6974.0
2024-08-23 12:10:00,246.89,247.02,245.94,246.72,7581.0,245.8333,245.9627,244.8873,245.664,7581.0
2024-08-23 12:20:00,246.58,246.67,245.92,246.38,3454.0,245.5246,245.6142,244.8674,245.3254,3454.0
2024-08-23 12:30:00,246.33,247.24,246.33,246.89,11714.0,245.2757,246.1818,245.2757,245.8333,11714.0
2024-08-23 12:40:00,246.92,246.94,245.12,245.41,7043.0,245.8631,245.883,244.0708,244.3596,7043.0
2024-08-23 12:50:00,245.71,246.96,245.71,246.61,6813.0,244.6583,245.903,244.6583,245.5545,6813.0
2024-08-23 13:00:00,246.55,246.77,246.34,246.51,10713.0,245.4947,245.7138,245.2856,245.4549,10713.0
2024-08-23 13:10:00,246.52,246.91,246.36,246.75,10053.0,245.4648,245.8532,245.3055,245.6939,10053.0
2024-08-23 13:20:00,246.76,247.51,246.75,247.49,11857.0,245.7038,246.4506,245.6939,246.4307,11857.0
2024-08-23 13:30:00,247.42,247.72,247.42,247.71,3794.0,246.361,246.6597,246.361,246.6497,3794.0
2024-08-23 13:40:00,247.62,248.21,247.6,247.67,8263.0,246.5601,247.1476,246.5402,246.6099,8263.0
2024-08-23 13:50:00,247.69,247.76,247.31,247.46,3724.0,246.6298,246.6995,246.2515,246.4008,3724.0
2024-08-23 14:00:00,247.39,247.76,247.32,247.74,3669.0,246.3311,246.6995,246.2614,246.6796,3669.0
2024-08-23 14:10:00,247.75,247.92,247.63,247.92,6630.0,246.6896,246.8588,246.5701,246.8588,6630.0
2024-08-23 14:20:00,247.96,248.07,247.44,248.03,7110.0,246.8987,247.0082,246.3809,246.9684,7110.0
2024-08-23 14:30:00,247.96,248.03,247.67,247.92,4800.0,246.8987,246.9684,246.6099,246.8588,4800.0
2024-08-23 14:40:00,248.0,248.16,247.92,248.12,7820.0,246.9385,247.0978,246.8588,247.058,7820.0
2024-08-23 14:50:00,248.09,248.11,247.23,247.4,6520.0,247.0281,247.048,246.1718,246.3411,6520.0
2024-08-23 15:00:00,247.35,247.35,246.66,247.24,8585.0,246.2913,246.2913,245.6042,246.1818,8585.0
2024-08-23 15:10:00,247.37,247.86,247.34,247.82,8200.0,246.3112,246.7991,246.2813,246.7593,8200.0
2024-08-23 15:20:00,247.86,248.04,247.76,247.91,3585.0,246.7991,246.9783,246.6995,246.8489,3585.0
2024-08-23 15:30:00,248.01,248.06,247.41,247.51,8577.0,246.9485,246.9983,246.351,246.4506,8577.0
2024-08-23 15:40:00,247.51,247.66,246.7,247.15,12546.0,246.4506,246.6,245.6441,246.0921,12546.0
2024-08-23 15:50:00,247.15,248.56,246.8,248.41,57109.0,246.0921,247.4961,245.7436,247.3468,57109.0
2024-08-26 09:30:00,247.21,248.39,246.67,248.11,45546.0,246.1519,247.3268,245.6142,247.048,45546.0
2024-08-26 09:40:00,247.97,248.55,246.6,246.79,20422.0,246.9086,247.4862,245.5445,245.7337,20422.0
2024-08-26 09:50:00,246.73,247.15,246.02,246.11,17588.0,245.6739,246.0921,244.967,245.0566,17588.0
2024-08-26 10:00:00,246.08,246.21,244.43,244.43,19875.0,245.0267,245.1562,243.3838,243.3838,19875.0
2024-08-26 10:10:00,244.5,244.69,243.7,243.78,13804.0,243.4535,243.6427,242.6569,242.7366,13804.0
2024-08-26 10:20:00,244.09,244.99,243.95,243.99,17394.0,243.0452,243.9414,242.9058,242.9457,17394.0
2024-08-26 10:30:00,243.79,244.02,241.25,241.25,33711.0,242.7465,242.9755,240.2174,240.2174,33711.0
2024-08-26 10:40:00,241.26,242.93,241.2,242.62,18133.0,240.2274,241.8902,240.1676,241.5815,18133.0
2024-08-26 10:50:00,242.48,243.47,242.48,243.35,4881.0,241.4421,242.4279,241.4421,242.3084,4881.0
2024-08-26 11:00:00,243.6,243.86,243.4,243.72,5911.0,242.5573,242.8162,242.3582,242.6768,5911.0
2024-08-26 11:10:00,243.76,243.78,242.97,243.25,2694.0,242.7167,242.7366,241.93,242.2088,2694.0
2024-08-26 11:20:00,243.54,244.1,243.54,243.78,4800.0,242.4976,243.0552,242.4976,242.7366,4800.0
2024-08-26 11:30:00,243.64,243.64,243.27,243.36,4242.0,242.5972,242.5972,242.2288,242.3184,4242.0
2024-08-26 11:40:00,243.32,243.67,242.43,243.22,9018.0,242.2785,242.627,241.3923,242.179,9018.0
2024-08-26 11:50:00,242.98,242.99,242.06,242.43,11418.0,241.94,241.95,241.0239,241.3923,11418.0
2024-08-26 12:00:00,242.21,242.94,242.18,242.35,6107.0,241.1733,241.9002,241.1434,241.3127,6107.0
2024-08-26 12:10:00,242.43,242.97,242.43,242.84,4906.0,241.3923,241.93,241.3923,241.8006,4906.0
2024-08-26 12:20:00,242.92,243.8,242.92,243.62,5823.0,241.8803,242.7565,241.8803,242.5773,5823.0
2024-08-26 12:30:00,243.64,243.93,243.54,243.75,7571.0,242.5972,242.8859,242.4976,242.7067,7571.0
2024-08-26 12:40:00,243.75,244.16,243.7,243.8,3930.0,242.7067,243.1149,242.6569,242.7565,3930.0
2024-08-26 12:50:00,243.81,243.81,243.2,243.51,5757.0,242.7664,242.7664,242.1591,242.4677,5757.0
2024-08-26 13:00:00,243.45,243.51,242.78,243.03,8100.0,242.408,242.4677,241.7408,241.9898,8100.0
2024-08-26 13:10:00,242.89,242.99,242.45,242.76,4800.0,241.8504,241.95,241.4123,241.7209,4800.0
2024-08-26 13:20:00,242.72,243.31,242.72,242.91,3112.0,241.6811,242.2686,241.6811,241.8703,3112.0
2024-08-26 13:30:00,242.92,243.05,242.32,242.32,4705.0,241.8803,242.0097,241.2828,241.2828,4705.0
2024-08-26 13:40:00,242.44,242.49,241.92,242.18,11450.0,241.4023,241.4521,240.8845,241.1434,11450.0
2024-08-26 13:50:00,242.16,242.31,241.92,241.97,3844.0,241.1235,241.2729,240.8845,240.9343,3844.0
2024-08-26 14:00:00,242.06,242.16,241.48,241.73,4518.0,241.0239,241.1235,240.4464,240.6953,4518.0
2024-08-26 14:10:00,241.74,242.32,241.72,242.21,8157.0,240.7053,241.2828,240.6854,241.1733,8157.0
2024-08-26 14:20:00,242.35,243.0,242.35,242.92,8898.0,241.3127,241.9599,241.3127,241.8803,8898.0
2024-08-26 14:30:00,242.9,243.44,242.8,243.44,14489.0,241.8603,242.398,241.7608,242.398,14489.0
2024-08-26 14:40:00,243.49,243.74,243.42,243.44,22173.0,242.4478,242.6967,242.3781,242.398,22173.0
2024-08-26 14:50:00,243.45,243.96,243.32,243.96,19730.0,242.408,242.9158,242.2785,242.9158,19730.0
2024-08-26 15:00:00,243.96,244.13,243.4,243.4,9865.0,242.9158,243.0851,242.3582,242.3582,9865.0
2024-08-26 15:10:00,243.39,243.74,243.29,243.38,5627.0,242.3482,242.6967,242.2487,242.3383,5627.0
2024-08-26 15:20:00,243.33,243.55,243.0,243.0,7111.0,242.2885,242.5076,241.9599,241.9599,7111.0
2024-08-26 15:30:00,242.81,243.03,242.47,242.49,9181.0,241.7707,241.9898,241.4322,241.4521,9181.0
2024-08-26 15:40:00,242.49,242.79,241.95,242.2,11563.0,241.4521,241.7508,240.9144,241.1633,11563.0
2024-08-26 15:50:00,242.44,243.15,242.27,242.65,74886.0,241.4023,242.1093,241.233,241.6114,74886.0
2024-08-27 09:30:00,240.54,241.88,240.0,240.2,50435.0,239.5104,240.8447,238.9727,239.1719,50435.0
2024-08-27 09:40:00,240.15,240.47,238.68,240.27,38925.0,239.1221,239.4407,237.6584,239.2416,38925.0
2024-08-27 09:50:00,240.32,242.23,240.32,241.62,31669.0,239.2914,241.1932,239.2914,240.5858,31669.0
2024-08-27 10:00:00,242.09,242.22,241.17,241.78,31505.0,241.0538,241.1832,240.1377,240.7451,31505.0
2024-08-27 10:10:00,241.87,242.94,241.87,242.17,11169.0,240.8347,241.9002,240.8347,241.1335,11169.0
2024-08-27 10:20:00,242.14,243.66,242.05,243.46,7026.0,241.1036,242.6171,241.014,242.4179,7026.0
2024-08-27 10:30:00,243.48,244.15,243.4,243.98,9052.0,242.4379,243.105,242.3582,242.9357,9052.0
2024-08-27 10:40:00,243.92,244.3,243.63,243.94,4697.0,242.876,243.2543,242.5872,242.8959,4697.0
2024-08-27 10:50:00,243.65,244.5,243.61,244.5,11872.0,242.6071,243.4535,242.5673,243.4535,11872.0
2024-08-27 11:00:00,244.65,244.78,244.33,244.48,8314.0,243.6028,243.7323,243.2842,243.4336,8314.0
2024-08-27 11:10:00,244.89,244.95,244.0,244.04,4706.0,243.8418,243.9016,242.9556,242.9955,4706.0
2024-08-27 11:20:00,244.19,244.34,243.61,243.71,5500.0,243.1448,243.2942,242.5673,242.6669,5500.0
2024-08-27 11:30:00,243.72,243.72,242.81,243.43,8927.0,242.6768,242.6768,241.7707,242.3881,8927.0
2024-08-27 11:40:00,243.22,243.58,243.01,243.47,3533.0,242.179,242.5374,241.9699,242.4279,3533.0
2024-08-27 11:50:00,243.57,243.82,243.17,243.82,2423.0,242.5275,242.7764,242.1292,242.7764,2423.0
2024-08-27 12:00:00,243.68,243.87,243.49,243.64,1800.0,242.637,242.8262,242.4478,242.5972,1800.0
2024-08-27 12:10:00,243.79,243.96,243.68,243.81,3669.0,242.7465,242.9158,242.637,242.7664,3669.0
2024-08-27 12:20:00,243.73,244.0,243.61,244.0,5016.0,242.6868,242.9556,242.5673,242.9556,5016.0
2024-08-27 12:30:00,243.9,244.57,243.9,244.21,2250.0,242.8561,243.5232,242.8561,243.1647,2250.0
2024-08-27 12:40:00,244.25,244.25,243.44,244.07,2389.0,243.2046,243.2046,242.398,243.0253,2389.0
2024-08-27 12:50:00,244.45,244.49,244.16,244.21,2548.0,243.4037,243.4435,243.1149,243.1647,2548.0
2024-08-27 13:00:00,244.23,244.33,244.15,244.3,1300.0,243.1846,243.2842,243.105,243.2543,1300.0
2024-08-27 13:10:00,244.51,244.61,244.31,244.6,4551.0,243.4634,243.563,243.2643,243.5531,4551.0
2024-08-27 13:20:00,244.67,245.33,244.58,245.28,9400.0,243.6228,244.2799,243.5331,244.2301,9400.0
2024-08-27 13:30:00,245.28,245.46,244.95,244.95,9407.0,244.2301,244.4094,243.9016,243.9016,9407.0
2024-08-27 13:40:00,245.05,245.55,244.71,245.55,5239.0,244.0011,244.499,243.6626,244.499,5239.0
2024-08-27 13:50:00,245.66,245.71,245.56,245.69,2792.0,244.6085,244.6583,244.509,244.6384,2792.0
2024-08-27 14:00:00,245.63,245.65,245.27,245.27,9115.0,244.5787,244.5986,244.2202,244.2202,9115.0
2024-08-27 14:10:00,245.3,245.35,244.73,244.81,8494.0,244.2501,244.2998,243.6825,243.7622,8494.0
2024-08-27 14:20:00,244.66,244.74,244.48,244.66,2989.0,243.6128,243.6925,243.4336,243.6128,2989.0
2024-08-27 14:30:00,244.71,244.76,244.4,244.71,11129.0,243.6626,243.7124,243.3539,243.6626,11129.0
2024-08-27 14:40:00,244.73,245.04,244.63,244.75,10333.0,243.6825,243.9912,243.5829,243.7024,10333.0
2024-08-27 14:50:00,244.5,244.79,244.49,244.77,5888.0,243.4535,243.7422,243.4435,243.7223,5888.0
2024-08-27 15:00:00,244.78,244.8,244.27,244.45,9822.0,243.7323,243.7522,243.2245,243.4037,9822.0
2024-08-27 15:10:00,244.46,244.69,244.44,244.48,7053.0,243.4137,243.6427,243.3937,243.4336,7053.0
2024-08-27 15:20:00,244.5,244.82,244.48,244.71,3500.0,243.4535,243.7721,243.4336,243.6626,3500.0
2024-08-27 15:30:00,244.61,244.83,244.4,244.75,5681.0,243.563,243.7821,243.3539,243.7024,5681.0
2024-08-27 15:40:00,244.76,245.23,244.69,245.18,7779.0,243.7124,244.1804,243.6427,244.1306,7779.0
2024-08-27 15:50:00,245.07,245.08,244.64,245.05,42392.0,244.021,244.031,243.5929,244.0011,42392.0
2024-08-28 09:30:00,244.34,245.65,244.1,244.2,50586.0,243.2942,244.5986,243.0552,243.1548,50586.0
2024-08-28 09:40:00,244.38,245.0,243.1,243.12,10311.0,243.334,243.9513,242.0595,242.0794,10311.0
2024-08-28 09:50:00,243.19,243.51,242.76,243.11,11824.0,242.1491,242.4677,241.7209,242.0694,11824.0
2024-08-28 10:00:00,243.23,243.23,242.17,242.69,15646.0,242.1889,242.1889,241.1335,241.6512,15646.0
2024-08-28 10:10:00,242.7,243.25,242.46,243.25,11773.0,241.6612,242.2088,241.4222,242.2088,11773.0
2024-08-28 10:20:00,243.25,243.92,243.02,243.55,5432.0,242.2088,242.876,241.9798,242.5076,5432.0
2024-08-28 10:30:00,243.84,243.84,242.9,243.05,7200.0,242.7963,242.7963,241.8603,242.0097,7200.0
2024-08-28 10:40:00,242.84,242.84,240.63,240.85,41844.0,241.8006,241.8006,239.6001,239.8191,41844.0
2024-08-28 10:50:00,241.04,241.75,240.56,240.56,45947.0,240.0083,240.7153,239.5304,239.5304,45947.0
2024-08-28 11:00:00,240.56,240.56,239.61,239.91,21413.0,239.5304,239.5304,238.5844,238.8831,21413.0
2024-08-28 11:10:00,239.96,239.96,237.82,238.09,59112.0,238.9329,238.9329,236.8021,237.0709,59112.0
2024-08-28 11:20:00,238.05,239.37,237.92,239.37,49015.0,237.0311,238.3454,236.9017,238.3454,49015.0
2024-08-28 11:30:00,239.31,240.22,239.14,240.16,16712.0,238.2857,239.1918,238.1164,239.1321,16712.0
2024-08-28 11:40:00,239.97,240.41,239.64,240.27,12478.0,238.9429,239.381,238.6143,239.2416,12478.0
2024-08-28 11:50:00,240.5,240.94,240.5,240.85,6695.0,239.4706,239.9087,239.4706,239.8191,6695.0
2024-08-28 12:00:00,240.79,240.79,240.09,240.59,6915.0,239.7594,239.7594,239.0624,239.5602,6915.0
2024-08-28 12:10:00,240.42,240.56,239.78,240.25,63917.0,239.391,239.5304,238.7537,239.2217,63917.0
2024-08-28 12:20:00,240.24,240.24,239.36,240.09,4600.0,239.2117,239.2117,238.3355,239.0624,4600.0
2024-08-28 12:30:00,239.97,240.87,239.88,240.57,8619.0,238.9429,239.839,238.8533,239.5403,8619.0
2024-08-28 12:40:00,240.69,240.94,240.58,240.7,4473.0,239.6598,239.9087,239.5503,239.6698,4473.0
2024-08-28 12:50:00,240.76,241.47,240.76,241.33,14767.0,239.7295,240.4365,239.7295,240.2971,14767.0
2024-08-28 13:00:00,241.24,241.44,241.02,241.15,9677.0,240.2074,240.4066,239.9884,240.1178,9677.0
2024-08-28 13:10:00,241.12,241.12,240.24,240.34,9627.0,240.088,240.088,239.2117,239.3113,9627.0
2024-08-28 13:20:00,240.53,240.59,240.34,240.53,3634.0,239.5005,239.5602,239.3113,239.5005,3634.0
2024-08-28 13:30:00,240.57,240.98,240.54,240.54,3743.0,239.5403,239.9486,239.5104,239.5104,3743.0
2024-08-28 13:40:00,240.63,240.63,239.94,240.08,4269.0,239.6001,239.6001,238.913,239.0524,4269.0
2024-08-28 13:50:00,239.99,240.25,238.49,238.51,9516.0,238.9628,239.2217,237.4692,237.4891,9516.0
2024-08-28 14:00:00,238.53,239.3,238.32,239.3,6166.0,237.509,238.2757,237.2999,238.2757,6166.0
2024-08-28 14:10:00,239.29,239.31,238.87,239.08,5204.0,238.2658,238.2857,237.8476,238.0567,5204.0
2024-08-28 14:20:00,239.11,239.47,239.11,239.4,10311.0,238.0866,238.445,238.0866,238.3753,10311.0
2024-08-28 14:30:00,239.38,239.66,239.35,239.65,8314.0,238.3554,238.6342,238.3255,238.6242,8314.0
2024-08-28 14:40:00,239.66,239.76,239.16,239.48,11614.0,238.6342,238.7338,238.1363,238.455,11614.0
2024-08-28 14:50:00,239.55,241.44,239.55,241.34,15193.0,238.5247,240.4066,238.5247,240.307,15193.0
2024-08-28 15:00:00,241.31,241.92,241.0,241.39,23698.0,240.2771,240.8845,239.9685,240.3568,23698.0
2024-08-28 15:10:00,241.49,241.87,241.22,241.62,8253.0,240.4564,240.8347,240.1875,240.5858,8253.0
2024-08-28 15:20:00,241.71,242.03,241.34,241.93,13637.0,240.6754,240.9941,240.307,240.8945,13637.0
2024-08-28 15:30:00,241.88,242.13,241.4,241.48,13245.0,240.8447,241.0936,240.3668,240.4464,13245.0
2024-08-28 15:40:00,241.49,242.14,241.43,241.78,39190.0,240.4564,241.1036,240.3966,240.7451,39190.0
2024-08-28 15:50:00,241.82,242.03,240.77,240.78,115029.0,240.785,240.9941,239.7395,239.7494,115029.0
2024-08-29 09:30:00,240.5,243.85,239.57,242.6,91510.0,239.4706,242.8063,238.5446,241.5616,91510.0
2024-08-29 09:40:00,242.73,243.36,241.28,243.25,31801.0,241.6911,242.3184,240.2473,242.2088,31801.0
2024-08-29 09:50:00,243.17,243.87,242.0,243.62,28491.0,242.1292,242.8262,240.9642,242.5773,28491.0
2024-08-29 10:00:00,243.71,244.51,242.47,242.47,32887.0,242.6669,243.4634,241.4322,241.4322,32887.0
2024-08-29 10:10:00,242.67,243.21,240.99,241.4,26198.0,241.6313,242.169,239.9585,240.3668,26198.0
2024-08-29 10:20:00,241.42,242.67,240.88,242.1,14852.0,240.3867,241.6313,239.849,241.0638,14852.0
2024-08-29 10:30:00,242.43,242.98,242.19,242.77,22403.0,241.3923,241.94,241.1534,241.7309,22403.0
2024-08-29 10:40:00,242.86,243.83,242.62,243.64,18238.0,241.8205,242.7864,241.5815,242.5972,18238.0
2024-08-29 10:50:00,243.86,244.06,242.77,243.23,18382.0,242.8162,243.0154,241.7309,242.1889,18382.0
2024-08-29 11:00:00,243.26,243.57,242.56,243.57,5757.0,242.2188,242.5275,241.5218,242.5275,5757.0
2024-08-29 11:10:00,243.48,243.94,243.05,243.08,5827.0,242.4379,242.8959,242.0097,242.0396,5827.0
2024-08-29 11:20:00,242.85,242.99,242.32,242.87,5602.0,241.8106,241.95,241.2828,241.8305,5602.0
2024-08-29 11:30:00,242.83,243.62,242.83,243.62,9669.0,241.7906,242.5773,241.7906,242.5773,9669.0
2024-08-29 11:40:00,243.51,243.59,243.03,243.33,6994.0,242.4677,242.5474,241.9898,242.2885,6994.0
2024-08-29 11:50:00,243.35,243.37,242.81,243.02,6395.0,242.3084,242.3283,241.7707,241.9798,6395.0
2024-08-29 12:00:00,243.01,243.72,243.01,243.68,9122.0,241.9699,242.6768,241.9699,242.637,9122.0
2024-08-29 12:10:00,243.46,243.82,243.01,243.14,8171.0,242.4179,242.7764,241.9699,242.0993,8171.0
2024-08-29 12:20:00,243.29,243.49,243.09,243.35,5969.0,242.2487,242.4478,242.0495,242.3084,5969.0
2024-08-29 12:30:00,243.34,243.69,243.29,243.51,2949.0,242.2985,242.647,242.2487,242.4677,2949.0
2024-08-29 12:40:00,243.6,243.72,243.31,243.4,4360.0,242.5573,242.6768,242.2686,242.3582,4360.0
2024-08-29 12:50:00,243.22,243.22,242.51,242.94,5584.0,242.179,242.179,241.472,241.9002,5584.0
2024-08-29 13:00:00,242.84,243.04,242.48,242.74,5083.0,241.8006,241.9997,241.4421,241.701,5083.0
2024-08-29 13:10:00,242.74,242.85,242.28,242.36,4865.0,241.701,241.8106,241.243,241.3226,4865.0
2024-08-29 13:20:00,242.44,242.69,242.41,242.49,4175.0,241.4023,241.6512,241.3724,241.4521,4175.0
2024-08-29 13:30:00,242.63,242.88,242.52,242.7,15965.0,241.5915,241.8404,241.482,241.6612,15965.0
2024-08-29 13:40:00,242.34,242.8,242.13,242.37,13621.0,241.3027,241.7608,241.0936,241.3326,13621.0
2024-08-29 13:50:00,242.55,243.26,242.46,243.26,7292.0,241.5118,242.2188,241.4222,242.2188,7292.0
2024-08-29 14:00:00,243.19,243.21,242.29,242.48,17583.0,242.1491,242.169,241.2529,241.4421,17583.0
2024-08-29 14:10:00,242.48,242.48,241.72,241.74,14309.0,241.4421,241.4421,240.6854,240.7053,14309.0
2024-08-29 14:20:00,241.63,242.11,240.4,240.57,15731.0,240.5958,241.0737,239.371,239.5403,15731.0
2024-08-29 14:30:00,240.49,240.49,238.62,238.98,51815.0,239.4607,239.4607,237.5987,237.9571,51815.0
2024-08-29 14:40:00,238.94,239.34,237.0,238.35,50329.0,237.9173,238.3156,235.9856,237.3298,50329.0
2024-08-29 14:50:00,238.3,239.04,237.4,238.27,19628.0,237.28,238.0169,236.3839,237.2502,19628.0
2024-08-29 15:00:00,238.3,238.53,237.56,237.6,18214.0,237.28,237.509,236.5432,236.583,18214.0
2024-08-29 15:10:00,237.79,238.18,236.78,237.41,20511.0,236.7722,237.1605,235.7665,236.3938,20511.0
2024-08-29 15:20:00,237.47,238.33,236.98,237.95,18180.0,236.4536,237.3099,235.9657,236.9315,18180.0
2024-08-29 15:30:00,237.85,239.23,237.46,238.88,27382.0,236.832,238.206,236.4436,237.8575,27382.0
2024-08-29 15:40:00,238.97,239.28,238.14,238.24,21094.0,237.9472,238.2558,237.1207,237.2203,21094.0
2024-08-29 15:50:00,238.25,238.8,237.48,238.04,105427.0,237.2302,237.7779,236.4635,237.0211,105427.0
2024-08-30 09:30:00,242.28,242.9,240.86,241.56,64652.0,241.243,241.8603,239.8291,240.5261,64652.0
2024-08-30 09:40:00,241.48,243.31,241.48,243.27,30584.0,240.4464,242.2686,240.4464,242.2288,30584.0
2024-08-30 09:50:00,243.2,244.0,242.36,243.9,51170.0,242.1591,242.9556,241.3226,242.8561,51170.0
2024-08-30 10:00:00,244.0,244.56,242.7,242.7,28233.0,242.9556,243.5132,241.6612,241.6612,28233.0
2024-08-30 10:10:00,242.93,243.32,242.28,242.71,30135.0,241.8902,242.2785,241.243,241.6711,30135.0
2024-08-30 10:20:00,242.67,242.67,241.56,242.05,11936.0,241.6313,241.6313,240.5261,241.014,11936.0
2024-08-30 10:30:00,242.3,243.25,242.24,243.12,5639.0,241.2629,242.2088,241.2032,242.0794,5639.0
2024-08-30 10:40:00,243.04,243.52,242.15,242.6,8961.0,241.9997,242.4777,241.1135,241.5616,8961.0
2024-08-30 10:50:00,242.98,243.03,240.79,241.01,9677.0,241.94,241.9898,239.7594,239.9784,9677.0
2024-08-30 11:00:00,240.71,241.69,240.53,241.53,8801.0,239.6797,240.6555,239.5005,240.4962,8801.0
2024-08-30 11:10:00,241.72,241.72,240.59,240.72,2875.0,240.6854,240.6854,239.5602,239.6897,2875.0
2024-08-30 11:20:00,240.56,240.82,240.29,240.78,3684.0,239.5304,239.7892,239.2615,239.7494,3684.0
2024-08-30 11:30:00,240.56,240.74,239.74,240.74,13718.0,239.5304,239.7096,238.7139,239.7096,13718.0
2024-08-30 11:40:00,240.97,241.05,240.49,240.51,3600.0,239.9386,240.0183,239.4607,239.4806,3600.0
2024-08-30 11:50:00,240.34,241.05,240.34,240.77,7310.0,239.3113,240.0183,239.3113,239.7395,7310.0
2024-08-30 12:00:00,240.47,240.98,239.79,240.95,6683.0,239.4407,239.9486,238.7636,239.9187,6683.0
2024-08-30 12:10:00,240.96,241.37,240.83,241.21,5437.0,239.9286,240.3369,239.7992,240.1776,5437.0
2024-08-30 12:20:00,241.08,241.08,240.22,240.27,8970.0,240.0481,240.0481,239.1918,239.2416,8970.0
2024-08-30 12:30:00,240.28,240.32,239.38,239.79,5220.0,239.2516,239.2914,238.3554,238.7636,5220.0
2024-08-30 12:40:00,239.77,239.77,239.5,239.5,5724.0,238.7437,238.7437,238.4749,238.4749,5724.0
2024-08-30 12:50:00,240.14,240.8,240.14,240.74,3826.0,239.1121,239.7693,239.1121,239.7096,3826.0
2024-08-30 13:00:00,240.76,241.27,240.59,240.83,4941.0,239.7295,240.2373,239.5602,239.7992,4941.0
2024-08-30 13:10:00,241.0,241.12,240.5,240.5,2375.0,239.9685,240.088,239.4706,239.4706,2375.0
2024-08-30 13:20:00,240.57,240.72,240.34,240.52,1200.0,239.5403,239.6897,239.3113,239.4905,1200.0
2024-08-30 13:30:00,240.51,240.82,240.51,240.63,1877.0,239.4806,239.7892,239.4806,239.6001,1877.0
2024-08-30 13:40:00,240.67,240.73,240.4,240.61,3068.0,239.6399,239.6996,239.371,239.5801,3068.0
2024-08-30 13:50:00,240.43,240.63,240.07,240.07,2200.0,239.4009,239.6001,239.0424,239.0424,2200.0
2024-08-30 14:00:00,240.29,240.34,240.2,240.28,600.0,239.2615,239.3113,239.1719,239.2516,600.0
2024-08-30 14:10:00,240.32,240.67,240.27,240.66,1400.0,239.2914,239.6399,239.2416,239.6299,1400.0
2024-08-30 14:20:00,240.63,240.88,240.61,240.78,2277.0,239.6001,239.849,239.5801,239.7494,2277.0
2024-08-30 14:30:00,240.75,241.23,240.75,241.23,5689.0,239.7195,240.1975,239.7195,240.1975,5689.0
2024-08-30 14:40:00,241.28,241.56,241.21,241.46,1353.0,240.2473,240.5261,240.1776,240.4265,1353.0
2024-08-30 14:50:00,241.65,241.95,241.58,241.6,2639.0,240.6157,240.9144,240.546,240.5659,2639.0
2024-08-30 15:00:00,241.68,241.86,241.5,241.53,5069.0,240.6456,240.8248,240.4663,240.4962,5069.0
2024-08-30 15:10:00,241.54,241.54,240.88,241.48,4406.0,240.5062,240.5062,239.849,240.4464,4406.0
2024-08-30 15:20:00,241.64,242.15,241.53,242.11,26290.0,240.6057,241.1135,240.4962,241.0737,26290.0
2024-08-30 15:30:00,242.15,242.28,241.27,241.53,16179.0,241.1135,241.243,240.2373,240.4962,16179.0
2024-08-30 15:40:00,241.51,241.63,241.01,241.2,9849.0,240.4763,240.5958,239.9784,240.1676,9849.0
2024-08-30 15:50:00,241.26,243.54,241.26,243.33,69816.0,240.2274,242.4976,240.2274,242.2885,69816.0
2024-09-03 09:30:00,238.61,238.78,234.65,234.65,62633.0,237.5887,237.758,233.6456,233.6456,62633.0
2024-09-03 09:40:00,234.64,234.83,233.22,234.83,36760.0,233.6357,233.8249,232.2218,233.8249,36760.0
2024-09-03 09:50:00,234.75,234.75,232.81,233.26,22336.0,233.7452,233.7452,231.8135,232.2616,22336.0
2024-09-03 10:00:00,233.08,233.91,232.2,233.11,45996.0,232.0824,232.9088,231.2061,232.1122,45996.0
2024-09-03 10:10:00,233.14,233.2,231.99,232.34,44873.0,232.1421,232.2019,230.997,231.3455,44873.0
2024-09-03 10:20:00,232.15,232.54,231.93,232.19,28698.0,231.1563,231.5447,230.9373,231.1962,28698.0
2024-09-03 10:30:00,231.97,232.01,230.29,230.3,20981.0,230.9771,231.0169,229.3043,229.3143,20981.0
2024-09-03 10:40:00,230.32,230.82,228.76,228.76,28769.0,229.3342,229.832,227.7809,227.7809,28769.0
2024-09-03 10:50:00,228.7,229.4,228.65,228.65,28086.0,227.7211,228.4181,227.6713,227.6713,28086.0
2024-09-03 11:00:00,228.69,230.09,228.3,229.61,95722.0,227.7112,229.1052,227.3228,228.6272,95722.0
2024-09-03 11:10:00,229.66,230.78,229.63,230.16,35824.0,228.677,229.7922,228.6471,229.1749,35824.0
2024-09-03 11:20:00,230.34,230.48,229.51,229.65,24527.0,229.3541,229.4935,228.5276,228.667,24527.0
2024-09-03 11:30:00,229.75,230.09,229.3,229.86,14905.0,228.7666,229.1052,228.3185,228.8762,14905.0
2024-09-03 11:40:00,229.6,229.6,228.8,228.96,12544.0,228.6173,228.6173,227.8207,227.98,12544.0
2024-09-03 11:50:00,229.06,229.22,228.59,228.6,20768.0,228.0796,228.2389,227.6116,227.6215,20768.0
2024-09-03 12:00:00,228.66,229.47,228.44,228.65,10326.0,227.6813,228.4878,227.4622,227.6713,10326.0
2024-09-03 12:10:00,228.55,229.38,228.32,229.11,18677.0,227.5718,228.3982,227.3427,228.1294,18677.0
2024-09-03 12:20:00,228.89,228.99,228.33,228.61,3911.0,227.9103,228.0099,227.3527,227.6315,3911.0
2024-09-03 12:30:00,228.45,228.83,228.27,228.68,5338.0,227.4722,227.8506,227.293,227.7012,5338.0
2024-09-03 12:40:00,228.61,228.71,228.26,228.65,6223.0,227.6315,227.7311,227.283,227.6713,6223.0
2024-09-03 12:50:00,228.6,228.63,227.9,227.9,16209.0,227.6215,227.6514,226.9245,226.9245,16209.0
2024-09-03 13:00:00,227.87,228.46,227.87,228.19,7138.0,226.8947,227.4821,226.8947,227.2133,7138.0
2024-09-03 13:10:00,228.26,228.26,227.59,227.87,18671.0,227.283,227.283,226.6159,226.8947,18671.0
2024-09-03 13:20:00,227.9,228.35,227.8,228.34,7673.0,226.9245,227.3726,226.825,227.3627,7673.0
2024-09-03 13:30:00,228.33,228.36,227.46,227.99,19754.0,227.3527,227.3826,226.4864,227.0142,19754.0
2024-09-03 13:40:00,227.96,227.96,227.21,227.21,12344.0,226.9843,226.9843,226.2375,226.2375,12344.0
2024-09-03 13:50:00,227.2,227.55,226.92,227.04,24942.0,226.2275,226.576,225.9487,226.0682,24942.0
2024-09-03 14:00:00,227.07,227.11,226.09,226.17,21866.0,226.0981,226.1379,225.1223,225.2019,21866.0
2024-09-03 14:10:00,226.25,226.49,225.91,225.98,14022.0,225.2816,225.5206,224.9431,225.0128,14022.0
2024-09-03 14:20:00,226.12,226.28,225.46,225.55,28352.0,225.1522,225.3115,224.495,224.5846,28352.0
2024-09-03 14:30:00,225.66,226.56,225.43,226.13,52215.0,224.6941,225.5903,224.4651,225.1621,52215.0
2024-09-03 14:40:00,226.01,226.16,225.43,226.01,34398.0,225.0426,225.192,224.4651,225.0426,34398.0
2024-09-03 14:50:00,226.03,226.33,225.84,226.14,10504.0,225.0625,225.3613,224.8734,225.1721,10504.0
2024-09-03 15:00:00,226.56,227.03,226.33,226.39,32732.0,225.5903,226.0583,225.3613,225.421,32732.0
2024-09-03 15:10:00,226.36,226.63,225.93,226.18,19517.0,225.3911,225.66,224.963,225.2119,19517.0
2024-09-03 15:20:00,226.21,226.36,225.63,225.79,14226.0,225.2418,225.3911,224.6643,224.8236,14226.0
2024-09-03 15:30:00,225.77,226.02,224.99,225.28,35335.0,224.8037,225.0526,224.027,224.3158,35335.0
2024-09-03 15:40:00,225.23,225.23,223.81,224.61,58510.0,224.266,224.266,222.852,223.6486,58510.0
2024-09-03 15:50:00,224.71,225.41,224.24,225.05,221232.0,223.7482,224.4452,223.2802,224.0867,221232.0
2024-09-04 09:30:00,221.94,224.0,221.47,222.19,87021.0,220.99,223.0412,220.5221,221.239,87021.0
2024-09-04 09:40:00,222.27,225.56,221.94,225.22,57377.0,221.3186,224.5946,220.99,224.256,57377.0
2024-09-04 09:50:00,225.17,225.37,224.22,224.61,37084.0,224.2062,224.4054,223.2603,223.6486,37084.0
2024-09-04 10:00:00,224.55,225.28,221.81,225.28,64644.0,223.5889,224.3158,220.8606,224.3158,64644.0
2024-09-04 10:10:00,225.2,226.22,224.43,224.52,27171.0,224.2361,225.2517,223.4694,223.559,27171.0
2024-09-04 10:20:00,224.29,225.48,224.15,225.07,26139.0,223.33,224.5149,223.1906,224.1067,26139.0
2024-09-04 10:30:00,225.25,227.49,225.17,227.02,50920.0,224.2859,226.5163,224.2062,226.0483,50920.0
2024-09-04 10:40:00,227.07,227.5,226.42,226.69,17253.0,226.0981,226.5263,225.4509,225.7197,17253.0
2024-09-04 10:50:00,226.67,227.87,226.61,227.87,6530.0,225.6998,226.8947,225.6401,226.8947,6530.0
2024-09-04 11:00:00,227.88,228.57,227.49,227.5,12874.0,226.9046,227.5917,226.5163,226.5263,12874.0
2024-09-04 11:10:00,227.46,227.94,226.49,227.0,8764.0,226.4864,226.9644,225.5206,226.0284,8764.0
2024-09-04 11:20:00,227.28,227.28,226.0,226.0,6824.0,226.3072,226.3072,225.0327,225.0327,6824.0
2024-09-04 11:30:00,226.08,226.21,225.44,225.72,11407.0,225.1123,225.2418,224.4751,224.7539,11407.0
2024-09-04 11:40:00,225.55,225.97,225.23,225.88,7053.0,224.5846,225.0028,224.266,224.9132,7053.0
2024-09-04 11:50:00,225.8,226.05,225.23,225.75,2560.0,224.8335,225.0825,224.266,224.7837,2560.0
2024-09-04 12:00:00,225.65,225.98,225.39,225.94,4083.0,224.6842,225.0128,224.4253,224.9729,4083.0
2024-09-04 12:10:00,225.99,226.61,225.85,226.47,2452.0,225.0227,225.6401,224.8833,225.5007,2452.0
2024-09-04 12:20:00,226.68,226.98,226.5,226.97,5368.0,225.7098,226.0085,225.5305,225.9985,5368.0
2024-09-04 12:30:00,227.11,227.81,227.11,227.71,3979.0,226.1379,226.8349,226.1379,226.7354,3979.0
2024-09-04 12:40:00,227.7,227.72,226.48,226.72,7840.0,226.7254,226.7453,225.5106,225.7496,7840.0
2024-09-04 12:50:00,226.76,227.55,226.76,227.53,1104.0,225.7894,226.576,225.7894,226.5561,1104.0
2024-09-04 13:00:00,227.53,227.68,227.13,227.63,6350.0,226.5561,226.7055,226.1578,226.6557,6350.0
2024-09-04 13:10:00,227.64,227.73,227.09,227.22,3614.0,226.6657,226.7553,226.118,226.2475,3614.0
2024-09-04 13:20:00,227.62,227.77,227.01,227.02,2802.0,226.6457,226.7951,226.0383,226.0483,2802.0
2024-09-04 13:30:00,226.92,227.4,226.8,227.07,3420.0,225.9487,226.4267,225.8292,226.0981,3420.0
2024-09-04 13:40:00,227.24,227.32,226.73,227.13,3092.0,226.2674,226.347,225.7595,226.1578,3092.0
2024-09-04 13:50:00,226.98,226.98,226.49,226.59,3099.0,226.0085,226.0085,225.5206,225.6201,3099.0
2024-09-04 14:00:00,226.62,226.64,226.0,226.56,9282.0,225.65,225.6699,225.0327,225.5903,9282.0
2024-09-04 14:10:00,226.55,226.71,226.05,226.37,5199.0,225.5803,225.7396,225.0825,225.4011,5199.0
2024-09-04 14:20:00,226.03,226.51,225.78,226.5,9952.0,225.0625,225.5405,224.8136,225.5305,9952.0
2024-09-04 14:30:00,226.47,226.47,224.9,224.9,16793.0,225.5007,225.5007,223.9374,223.9374,16793.0
2024-09-04 14:40:00,225.06,225.27,224.48,224.52,7186.0,224.0967,224.3058,223.5192,223.559,7186.0
2024-09-04 14:50:00,224.53,224.67,224.1,224.1,5230.0,223.569,223.7084,223.1408,223.1408,5230.0
2024-09-04 15:00:00,224.07,224.41,223.42,223.54,13816.0,223.1109,223.4495,222.4637,222.5832,13816.0
2024-09-04 15:10:00,223.53,224.1,223.43,223.77,13415.0,222.5732,223.1408,222.4737,222.8122,13415.0
2024-09-04 15:20:00,223.75,224.52,223.75,224.46,16224.0,222.7923,223.559,222.7923,223.4993,16224.0
2024-09-04 15:30:00,224.42,224.6,223.93,224.32,11254.0,223.4594,223.6387,222.9715,223.3599,11254.0
2024-09-04 15:40:00,224.29,225.08,224.21,224.61,20238.0,223.33,224.1166,223.2503,223.6486,20238.0
2024-09-04 15:50:00,224.61,225.57,224.48,224.61,82809.0,223.6486,224.6045,223.5192,223.6486,82809.0
2024-09-05 09:30:00,222.08,225.48,221.76,224.86,40405.0,221.1295,224.5149,220.8108,223.8976,40405.0
2024-09-05 09:40:00,224.98,225.62,224.14,224.62,20726.0,224.017,224.6543,223.1806,223.6586,20726.0
2024-09-05 09:50:00,224.84,225.91,224.29,225.7,11683.0,223.8776,224.9431,223.33,224.734,11683.0
2024-09-05 10:00:00,225.75,227.43,225.75,226.71,26241.0,224.7837,226.4566,224.7837,225.7396,26241.0
2024-09-05 10:10:00,226.95,226.95,225.38,226.09,15728.0,225.9786,225.9786,224.4153,225.1223,15728.0
2024-09-05 10:20:00,226.24,227.72,226.22,226.66,11301.0,225.2716,226.7453,225.2517,225.6898,11301.0
2024-09-05 10:30:00,226.71,226.99,226.29,226.71,6000.0,225.7396,226.0184,225.3214,225.7396,6000.0
2024-09-05 10:40:00,226.51,226.63,225.09,225.17,17015.0,225.5405,225.66,224.1266,224.2062,17015.0
2024-09-05 10:50:00,224.84,225.6,224.81,225.02,7573.0,223.8776,224.6344,223.8478,224.0569,7573.0
2024-09-05 11:00:00,224.93,225.05,223.83,224.95,12917.0,223.9673,224.0867,222.872,223.9872,12917.0
2024-09-05 11:10:00,224.92,224.92,224.09,224.53,8562.0,223.9573,223.9573,223.1308,223.569,8562.0
2024-09-05 11:20:00,224.58,224.72,223.0,223.0,8457.0,223.6187,223.7582,222.0455,222.0455,8457.0
2024-09-05 11:30:00,223.0,223.75,222.64,223.69,6696.0,222.0455,222.7923,221.6871,222.7326,6696.0
2024-09-05 11:40:00,223.65,224.03,223.45,223.79,16919.0,222.6927,223.0711,222.4936,222.8321,16919.0
2024-09-05 11:50:00,223.34,224.0,223.19,223.3,7771.0,222.3841,223.0412,222.2347,222.3442,7771.0
2024-09-05 12:00:00,223.39,224.74,223.36,224.64,9603.0,222.4338,223.7781,222.404,223.6785,9603.0
2024-09-05 12:10:00,224.4,224.41,223.93,224.28,3656.0,223.4395,223.4495,222.9715,223.32,3656.0
2024-09-05 12:20:00,224.19,225.22,224.19,225.15,5183.0,223.2304,224.256,223.2304,224.1863,5183.0
2024-09-05 12:30:00,225.07,225.12,224.78,224.87,4100.0,224.1067,224.1564,223.8179,223.9075,4100.0
2024-09-05 12:40:00,224.93,225.21,224.71,224.83,2600.0,223.9673,224.2461,223.7482,223.8677,2600.0
2024-09-05 12:50:00,224.6,224.86,224.28,224.85,8020.0,223.6387,223.8976,223.32,223.8876,8020.0
2024-09-05 13:00:00,224.55,224.69,223.97,224.13,7562.0,223.5889,223.7283,223.0114,223.1707,7562.0
2024-09-05 13:10:00,224.14,224.35,223.77,224.26,3483.0,223.1806,223.3897,222.8122,223.3001,3483.0
2024-09-05 13:20:00,224.24,224.24,223.57,223.57,1840.0,223.2802,223.2802,222.6131,222.6131,1840.0
2024-09-05 13:30:00,223.53,224.61,223.53,224.32,2118.0,222.5732,223.6486,222.5732,223.3599,2118.0
2024-09-05 13:40:00,224.42,225.62,224.42,225.46,6391.0,223.4594,224.6543,223.4594,224.495,6391.0
2024-09-05 13:50:00,225.14,225.39,225.1,225.39,9557.0,224.1764,224.4253,224.1365,224.4253,9557.0
2024-09-05 14:00:00,225.47,225.65,224.84,224.92,7839.0,224.5049,224.6842,223.8776,223.9573,7839.0
2024-09-05 14:10:00,224.89,225.13,224.66,224.98,7268.0,223.9274,224.1664,223.6984,224.017,7268.0
2024-09-05 14:20:00,225.07,225.18,224.61,224.79,2349.0,224.1067,224.2162,223.6486,223.8279,2349.0
2024-09-05 14:30:00,224.89,225.0,224.73,224.81,3772.0,223.9274,224.037,223.7681,223.8478,3772.0
2024-09-05 14:40:00,224.82,225.05,224.67,225.05,6955.0,223.8577,224.0867,223.7084,224.0867,6955.0
2024-09-05 14:50:00,225.57,225.57,224.72,224.77,4787.0,224.6045,224.6045,223.7582,223.8079,4787.0
2024-09-05 15:00:00,224.74,224.74,224.49,224.68,3826.0,223.7781,223.7781,223.5291,223.7183,3826.0
2024-09-05 15:10:00,224.64,224.7,223.56,224.02,10139.0,223.6785,223.7382,222.6031,223.0611,10139.0
2024-09-05 15:20:00,224.0,224.57,223.86,224.56,5592.0,223.0412,223.6088,222.9018,223.5988,5592.0
2024-09-05 15:30:00,224.49,224.76,224.13,224.13,12072.0,223.5291,223.798,223.1707,223.1707,12072.0
2024-09-05 15:40:00,224.16,224.16,223.06,223.48,19604.0,223.2005,223.2005,222.1053,222.5235,19604.0
2024-09-05 15:50:00,223.51,224.23,222.72,224.23,72455.0,222.5533,223.2702,221.7667,223.2702,72455.0
2024-09-06 09:30:00,223.09,223.6,219.64,219.75,65871.0,222.1351,222.6429,218.6999,218.8094,65871.0
2024-09-06 09:40:00,219.88,220.68,218.68,219.87,40857.0,218.9389,219.7354,217.744,218.9289,40857.0
2024-09-06 09:50:00,219.87,219.93,217.95,218.02,32137.0,218.9289,218.9887,217.0171,217.0868,32137.0
2024-09-06 10:00:00,217.98,219.32,217.35,218.95,37987.0,217.047,218.3813,216.4197,218.0128,37987.0
2024-09-06 10:10:00,218.76,219.22,217.91,218.87,28494.0,217.8237,218.2817,216.9773,217.9332,28494.0
2024-09-06 10:20:00,218.98,219.06,216.97,216.97,45563.0,218.0427,218.1224,216.0413,216.0413,45563.0
2024-09-06 10:30:00,216.86,217.49,216.02,216.53,25443.0,215.9318,216.5591,215.0954,215.6032,25443.0
2024-09-06 10:40:00,216.54,216.54,215.39,215.55,20850.0,215.6132,215.6132,214.4681,214.6274,20850.0
2024-09-06 10:50:00,215.43,215.72,214.46,215.18,38322.0,214.5079,214.7967,213.5421,214.259,38322.0
2024-09-06 11:00:00,215.26,217.3,215.11,215.32,57718.0,214.3386,216.3699,214.1893,214.3984,57718.0
2024-09-06 11:10:00,215.39,215.85,214.53,214.75,26256.0,214.4681,214.9261,213.6118,213.8308,26256.0
2024-09-06 11:20:00,214.91,215.28,214.65,214.91,17466.0,213.9901,214.3586,213.7313,213.9901,17466.0
2024-09-06 11:30:00,215.05,215.58,214.67,214.94,10998.0,214.1295,214.6573,213.7512,214.02,10998.0
2024-09-06 11:40:00,215.02,215.08,214.15,214.31,20576.0,214.0997,214.1594,213.2334,213.3927,20576.0
2024-09-06 11:50:00,214.39,214.56,213.7,214.01,22528.0,213.4724,213.6416,212.7853,213.094,22528.0
2024-09-06 12:00:00,213.95,214.46,213.6,214.11,14587.0,213.0342,213.5421,212.6857,213.1936,14587.0
2024-09-06 12:10:00,214.27,214.39,213.9,214.16,16637.0,213.3529,213.4724,212.9845,213.2433,16637.0
2024-09-06 12:20:00,214.06,214.59,213.92,213.92,16073.0,213.1438,213.6715,213.0044,213.0044,16073.0
2024-09-06 12:30:00,214.18,215.0,214.03,214.24,13538.0,213.2633,214.0798,213.1139,213.323,13538.0
2024-09-06 12:40:00,214.23,214.45,213.77,213.94,9614.0,213.3131,213.5321,212.855,213.0243,9614.0
2024-09-06 12:50:00,213.9,214.29,213.73,214.14,9671.0,212.9845,213.3728,212.8152,213.2234,9671.0
2024-09-06 13:00:00,214.06,215.23,213.98,215.23,9269.0,213.1438,214.3088,213.0641,214.3088,9269.0
2024-09-06 13:10:00,215.2,215.64,215.12,215.52,5678.0,214.2789,214.717,214.1992,214.5975,5678.0
2024-09-06 13:20:00,215.49,216.31,215.49,215.52,10856.0,214.5677,215.3841,214.5677,214.5975,10856.0
2024-09-06 13:30:00,215.24,215.37,214.7,214.78,5021.0,214.3187,214.4482,213.781,213.8607,5021.0
2024-09-06 13:40:00,214.78,214.78,214.26,214.58,4689.0,213.8607,213.8607,213.3429,213.6616,4689.0
2024-09-06 13:50:00,214.48,215.14,214.48,214.91,8641.0,213.562,214.2192,213.562,213.9901,8641.0
2024-09-06 14:00:00,214.87,214.94,214.3,214.43,5652.0,213.9503,214.02,213.3828,213.5122,5652.0
2024-09-06 14:10:00,214.3,214.58,214.12,214.2,10545.0,213.3828,213.6616,213.2035,213.2832,10545.0
2024-09-06 14:20:00,214.27,214.38,213.82,214.17,5685.0,213.3529,213.4624,212.9048,213.2533,5685.0
2024-09-06 14:30:00,214.14,214.31,214.06,214.24,8899.0,213.2234,213.3927,213.1438,213.323,8899.0
2024-09-06 14:40:00,214.26,214.75,214.24,214.7,13880.0,213.3429,213.8308,213.323,213.781,13880.0
2024-09-06 14:50:00,214.68,215.25,214.43,215.0,9859.0,213.7611,214.3287,213.5122,214.0798,9859.0
2024-09-06 15:00:00,215.08,215.85,215.07,215.64,9182.0,214.1594,214.9261,214.1495,214.717,9182.0
2024-09-06 15:10:00,215.71,216.01,215.51,215.55,11591.0,214.7867,215.0854,214.5876,214.6274,11591.0
2024-09-06 15:20:00,215.59,216.38,215.59,216.04,17451.0,214.6672,215.4538,214.6672,215.1153,17451.0
2024-09-06 15:30:00,216.0,216.21,215.34,215.51,22057.0,215.0755,215.2846,214.4183,214.5876,22057.0
2024-09-06 15:40:00,215.49,215.77,215.2,215.69,38347.0,214.5677,214.8465,214.2789,214.7668,38347.0
2024-09-06 15:50:00,215.69,215.97,214.36,214.93,169774.0,214.7668,215.0456,213.4425,214.0101,169774.0
2024-09-09 09:30:00,218.46,219.68,218.29,219.59,57453.0,217.5249,218.7397,217.3557,218.6501,57453.0
2024-09-09 09:40:00,219.57,219.63,218.01,218.01,23159.0,218.6302,218.6899,217.0769,217.0769,23159.0
2024-09-09 09:50:00,218.16,219.49,218.16,219.44,14491.0,217.2262,218.5505,217.2262,218.5008,14491.0
2024-09-09 10:00:00,219.5,219.59,218.91,219.59,39065.0,218.5605,218.6501,217.973,218.6501,39065.0
2024-09-09 10:10:00,219.64,220.25,218.4,218.62,20986.0,218.6999,219.3073,217.4652,217.6843,20986.0
2024-09-09 10:20:00,218.74,218.86,218.0,218.13,35842.0,217.8037,217.9232,217.0669,217.1964,35842.0
2024-09-09 10:30:00,218.11,218.15,216.54,216.72,25161.0,217.1764,217.2163,215.6132,215.7924,25161.0
2024-09-09 10:40:00,216.74,216.9,216.11,216.52,11054.0,215.8123,215.9716,215.185,215.5932,11054.0
2024-09-09 10:50:00,216.59,217.22,216.06,216.06,11089.0,215.6629,216.2903,215.1352,215.1352,11089.0
2024-09-09 11:00:00,216.01,216.78,215.79,216.73,8167.0,215.0854,215.8521,214.8664,215.8023,8167.0
2024-09-09 11:10:00,216.4,216.57,215.96,216.56,10504.0,215.4738,215.643,215.0356,215.6331,10504.0
2024-09-09 11:20:00,216.57,217.62,216.3,217.62,28284.0,215.643,216.6885,215.3742,216.6885,28284.0
2024-09-09 11:30:00,217.62,217.83,217.19,217.46,23585.0,216.6885,216.8976,216.2604,216.5292,23585.0
2024-09-09 11:40:00,217.5,217.75,217.25,217.54,4405.0,216.5691,216.818,216.3201,216.6089,4405.0
2024-09-09 11:50:00,217.55,218.56,217.55,218.55,7739.0,216.6188,217.6245,216.6188,217.6146,7739.0
2024-09-09 12:00:00,218.6,218.65,218.13,218.39,6417.0,217.6643,217.7141,217.1964,217.4552,6417.0
2024-09-09 12:10:00,218.41,218.71,218.28,218.65,18659.0,217.4752,217.7739,217.3457,217.7141,18659.0
2024-09-09 12:20:00,218.6,219.07,218.56,219.0,23172.0,217.6643,218.1323,217.6245,218.0626,23172.0
2024-09-09 12:30:00,218.95,219.26,218.67,218.67,32495.0,218.0128,218.3215,217.734,217.734,32495.0
2024-09-09 12:40:00,218.76,219.24,218.67,219.13,8228.0,217.8237,218.3016,217.734,218.1921,8228.0
2024-09-09 12:50:00,219.12,219.5,219.12,219.4,10561.0,218.1821,218.5605,218.1821,218.4609,10561.0
2024-09-09 13:00:00,219.45,219.7,219.18,219.57,9151.0,218.5107,218.7596,218.2419,218.6302,9151.0
2024-09-09 13:10:00,219.63,219.79,219.27,219.61,8045.0,218.6899,218.8493,218.3315,218.67,8045.0
2024-09-09 13:20:00,219.53,219.53,219.27,219.42,4397.0,218.5904,218.5904,218.3315,218.4808,4397.0
2024-09-09 13:30:00,219.36,219.36,218.68,219.19,3750.0,218.4211,218.4211,217.744,218.2518,3750.0
2024-09-09 13:40:00,219.2,219.2,218.2,218.74,2038.0,218.2618,218.2618,217.2661,217.8037,2038.0
2024-09-09 13:50:00,218.82,219.02,218.22,218.31,8553.0,217.8834,218.0825,217.286,217.3756,8553.0
2024-09-09 14:00:00,218.32,218.42,218.05,218.22,9111.0,217.3855,217.4851,217.1167,217.286,9111.0
2024-09-09 14:10:00,218.34,218.46,217.93,218.38,9060.0,217.4055,217.5249,216.9972,217.4453,9060.0
2024-09-09 14:20:00,218.32,218.51,218.04,218.06,5468.0,217.3855,217.5747,217.1067,217.1267,5468.0
2024-09-09 14:30:00,218.08,218.24,217.55,217.55,27150.0,217.1466,217.3059,216.6188,216.6188,27150.0
2024-09-09 14:40:00,217.55,218.44,217.49,218.39,2993.0,216.6188,217.505,216.5591,217.4552,2993.0
2024-09-09 14:50:00,218.35,218.53,218.19,218.34,2651.0,217.4154,217.5946,217.2561,217.4055,2651.0
2024-09-09 15:00:00,218.32,218.32,217.77,218.2,5000.0,217.3855,217.3855,216.8379,217.2661,5000.0
2024-09-09 15:10:00,218.25,218.37,218.14,218.25,4884.0,217.3158,217.4353,217.2063,217.3158,4884.0
2024-09-09 15:20:00,218.21,219.38,218.07,219.37,5104.0,217.276,218.441,217.1366,218.431,5104.0
2024-09-09 15:30:00,219.34,219.49,218.99,219.02,10883.0,218.4012,218.5505,218.0527,218.0825,10883.0
2024-09-09 15:40:00,219.07,219.52,219.07,219.29,30441.0,218.1323,218.5804,218.1323,218.3514,30441.0
2024-09-09 15:50:00,219.24,219.93,218.51,219.93,61128.0,218.3016,218.9887,217.5747,218.9887,61128.0
2024-09-10 09:30:00,220.49,221.27,217.96,218.33,34837.0,219.5463,220.3229,217.0271,217.3955,34837.0
2024-09-10 09:40:00,218.14,219.57,218.14,219.13,7647.0,217.2063,218.6302,217.2063,218.1921,7647.0
2024-09-10 09:50:00,218.74,220.16,218.16,219.08,8840.0,217.8037,219.2177,217.2262,218.1423,8840.0
2024-09-10 10:00:00,218.84,219.98,218.76,219.62,15222.0,217.9033,219.0384,217.8237,218.68,15222.0
2024-09-10 10:10:00,219.59,219.7,217.43,218.22,23654.0,218.6501,218.7596,216.4994,217.286,23654.0
2024-09-10 10:20:00,218.35,219.7,218.12,219.63,8710.0,217.4154,218.7596,217.1864,218.6899,8710.0
2024-09-10 10:30:00,219.63,219.63,218.91,219.16,6332.0,218.6899,218.6899,217.973,218.2219,6332.0
2024-09-10 10:40:00,218.97,218.97,218.37,218.9,8027.0,218.0328,218.0328,217.4353,217.9631,8027.0
2024-09-10 10:50:00,218.33,218.71,218.33,218.53,992.0,217.3955,217.7739,217.3955,217.5946,992.0
2024-09-10 11:00:00,218.75,218.98,218.36,218.75,8843.0,217.8137,218.0427,217.4254,217.8137,8843.0
2024-09-10 11:10:00,218.81,219.54,218.8,219.33,5698.0,217.8734,218.6003,217.8635,218.3912,5698.0
2024-09-10 11:20:00,219.28,219.52,219.1,219.31,6441.0,218.3414,218.5804,218.1622,218.3713,6441.0
2024-09-10 11:30:00,219.32,219.51,218.43,218.52,10499.0,218.3813,218.5705,217.4951,217.5847,10499.0
2024-09-10 11:40:00,218.52,218.7,218.2,218.3,11116.0,217.5847,217.7639,217.2661,217.3656,11116.0
2024-09-10 11:50:00,218.16,218.16,216.94,216.96,5740.0,217.2262,217.2262,216.0115,216.0314,5740.0
2024-09-10 12:00:00,216.76,217.54,216.53,217.38,18855.0,215.8322,216.6089,215.6032,216.4496,18855.0
2024-09-10 12:10:00,217.29,217.78,216.86,217.78,6244.0,216.36,216.8479,215.9318,216.8479,6244.0
2024-09-10 12:20:00,217.74,217.94,217.41,217.57,2834.0,216.808,217.0072,216.4794,216.6388,2834.0
2024-09-10 12:30:00,217.51,217.85,217.49,217.85,1767.0,216.579,216.9176,216.5591,216.9176,1767.0
2024-09-10 12:40:00,218.07,218.34,218.07,218.07,2167.0,217.1366,217.4055,217.1366,217.1366,2167.0
2024-09-10 12:50:00,218.21,218.63,218.11,218.38,2874.0,217.276,217.6942,217.1764,217.4453,2874.0
2024-09-10 13:00:00,218.02,218.5,217.99,218.5,2179.0,217.0868,217.5648,217.057,217.5648,2179.0
2024-09-10 13:10:00,218.75,219.5,218.75,219.31,6079.0,217.8137,218.5605,217.8137,218.3713,6079.0
2024-09-10 13:20:00,219.42,219.49,218.9,219.13,21714.0,218.4808,218.5505,217.9631,218.1921,21714.0
2024-09-10 13:30:00,219.24,219.47,219.24,219.34,4860.0,218.3016,218.5306,218.3016,218.4012,4860.0
2024-09-10 13:40:00,219.36,219.66,219.35,219.65,10498.0,218.4211,218.7198,218.4111,218.7099,10498.0
2024-09-10 13:50:00,219.61,220.01,219.58,219.73,9703.0,218.67,219.0683,218.6402,218.7895,9703.0
2024-09-10 14:00:00,219.82,220.55,219.82,220.36,9981.0,218.8791,219.606,218.8791,219.4168,9981.0
2024-09-10 14:10:00,220.49,221.0,220.49,220.79,17201.0,219.5463,220.0541,219.5463,219.845,17201.0
2024-09-10 14:20:00,220.75,220.88,220.33,220.8,13528.0,219.8051,219.9346,219.3869,219.8549,13528.0
2024-09-10 14:30:00,220.83,221.13,220.69,220.95,11600.0,219.8848,220.1835,219.7454,220.0043,11600.0
2024-09-10 14:40:00,221.05,221.25,220.94,221.04,20525.0,220.1039,220.303,219.9943,220.0939,20525.0
2024-09-10 14:50:00,221.03,221.08,220.72,220.81,16671.0,220.0839,220.1337,219.7753,219.8649,16671.0
2024-09-10 15:00:00,220.74,221.02,220.64,221.01,1500.0,219.7952,220.074,219.6956,220.064,1500.0
2024-09-10 15:10:00,220.97,221.1,220.77,220.77,4455.0,220.0242,220.1536,219.8251,219.8251,4455.0
2024-09-10 15:20:00,220.82,221.67,220.82,221.65,5624.0,219.8748,220.7212,219.8748,220.7013,5624.0
2024-09-10 15:30:00,221.63,222.1,221.51,221.65,11496.0,220.6814,221.1494,220.5619,220.7013,11496.0
2024-09-10 15:40:00,221.71,221.97,221.51,221.87,32114.0,220.761,221.0199,220.5619,220.9203,32114.0
2024-09-10 15:50:00,221.8,222.11,221.16,222.1,69644.0,220.8506,221.1593,220.2134,221.1494,69644.0
2024-09-11 09:30:00,223.74,225.76,223.33,225.02,74930.0,222.7823,224.7937,222.3741,224.0569,74930.0
2024-09-11 09:40:00,224.96,225.69,223.67,223.86,34483.0,223.9971,224.724,222.7126,222.9018,34483.0
2024-09-11 09:50:00,223.89,223.98,222.36,222.74,34237.0,222.9317,223.0213,221.4083,221.7866,34237.0
2024-09-11 10:00:00,223.0,223.62,222.02,222.78,17690.0,222.0455,222.6629,221.0697,221.8265,17690.0
2024-09-11 10:10:00,222.32,222.91,220.85,221.39,18110.0,221.3684,221.9559,219.9047,220.4424,18110.0
2024-09-11 10:20:00,221.24,222.48,221.09,221.7,21657.0,220.293,221.5277,220.1437,220.7511,21657.0
2024-09-11 10:30:00,221.64,221.64,220.39,220.56,10368.0,220.6913,220.6913,219.4467,219.616,10368.0
2024-09-11 10:40:00,220.34,220.65,219.47,219.99,18349.0,219.3969,219.7056,218.5306,219.0484,18349.0
2024-09-11 10:50:00,219.69,221.07,219.49,221.0,7359.0,218.7497,220.1238,218.5505,220.0541,7359.0
2024-09-11 11:00:00,220.97,221.95,220.38,221.44,13298.0,220.0242,221.0,219.4367,220.4922,13298.0
2024-09-11 11:10:00,221.38,222.51,221.34,222.22,12986.0,220.4324,221.5576,220.3926,221.2689,12986.0
2024-09-11 11:20:00,222.26,222.39,221.53,222.11,12707.0,221.3087,221.4381,220.5818,221.1593,12707.0
2024-09-11 11:30:00,222.13,223.69,222.04,223.68,10277.0,221.1792,222.7326,221.0896,222.7226,10277.0
2024-09-11 11:40:00,223.6,224.46,223.5,224.04,13409.0,222.6429,223.4993,222.5434,223.0811,13409.0
2024-09-11 11:50:00,224.06,224.18,222.92,224.18,10463.0,223.101,223.2205,221.9659,223.2205,10463.0
2024-09-11 12:00:00,224.1,225.75,224.1,224.92,10269.0,223.1408,224.7837,223.1408,223.9573,10269.0
2024-09-11 12:10:00,225.15,226.06,224.98,226.06,12319.0,224.1863,225.0924,224.017,225.0924,12319.0
2024-09-11 12:20:00,226.14,226.66,225.81,226.66,10091.0,225.1721,225.6898,224.8435,225.6898,10091.0
2024-09-11 12:30:00,226.72,226.87,225.99,226.46,8527.0,225.7496,225.8989,225.0227,225.4907,8527.0
2024-09-11 12:40:00,226.51,226.56,225.33,225.43,9500.0,225.5405,225.5903,224.3655,224.4651,9500.0
2024-09-11 12:50:00,225.54,226.15,225.43,225.96,9483.0,224.5746,225.182,224.4651,224.9928,9483.0
2024-09-11 13:00:00,226.0,227.08,225.86,226.61,10388.0,225.0327,226.108,224.8933,225.6401,10388.0
2024-09-11 13:10:00,226.69,227.41,226.69,227.18,13744.0,225.7197,226.4366,225.7197,226.2076,13744.0
2024-09-11 13:20:00,227.13,228.0,226.86,227.85,14292.0,226.1578,227.0241,225.889,226.8748,14292.0
2024-09-11 13:30:00,227.9,228.1,227.61,227.92,6684.0,226.9245,227.1237,226.6358,226.9445,6684.0
2024-09-11 13:40:00,228.01,229.08,227.93,229.08,10637.0,227.0341,228.0995,226.9544,228.0995,10637.0
2024-09-11 13:50:00,229.0,229.16,228.25,228.76,8699.0,228.0198,228.1791,227.273,227.7809,8699.0
2024-09-11 14:00:00,228.72,229.33,228.67,229.25,8632.0,227.741,228.3484,227.6912,228.2688,8632.0
2024-09-11 14:10:00,229.3,229.6,228.95,229.23,18523.0,228.3185,228.6173,227.97,228.2488,18523.0
2024-09-11 14:20:00,229.32,230.66,229.32,230.61,15494.0,228.3385,229.6727,228.3385,229.6229,15494.0
2024-09-11 14:30:00,230.67,231.26,230.51,231.18,20736.0,229.6827,230.2702,229.5234,230.1905,20736.0
2024-09-11 14:40:00,231.19,231.7,230.57,230.75,34747.0,230.2005,230.7083,229.5831,229.7623,34747.0
2024-09-11 14:50:00,230.8,230.81,230.08,230.59,42739.0,229.8121,229.8221,229.0952,229.603,42739.0
2024-09-11 15:00:00,230.57,230.97,229.81,230.87,19959.0,229.5831,229.9814,228.8264,229.8818,19959.0
2024-09-11 15:10:00,230.88,231.67,230.67,231.4,12640.0,229.8918,230.6784,229.6827,230.4096,12640.0
2024-09-11 15:20:00,231.43,232.01,231.23,232.0,26188.0,230.4394,231.0169,230.2403,231.007,26188.0
2024-09-11 15:30:00,232.0,232.54,231.8,232.1,36762.0,231.007,231.5447,230.8078,231.1066,36762.0
2024-09-11 15:40:00,232.18,232.72,231.52,232.69,74044.0,231.1862,231.7239,230.529,231.694,74044.0
2024-09-11 15:50:00,232.62,233.69,232.01,233.22,193114.0,231.6243,232.6898,231.0169,232.2218,193114.0
2024-09-12 09:30:00,232.57,232.57,230.08,231.89,120727.0,231.5746,231.5746,229.0952,230.8975,120727.0
2024-09-12 09:40:00,231.93,232.74,230.43,230.57,49771.0,230.9373,231.7438,229.4437,229.5831,49771.0
2024-09-12 09:50:00,230.48,232.42,230.02,232.31,38023.0,229.4935,231.4252,229.0355,231.3157,38023.0
2024-09-12 10:00:00,232.42,232.63,231.49,232.06,10030.0,231.4252,231.6343,230.4992,231.0667,10030.0
2024-09-12 10:10:00,232.15,233.81,232.07,233.59,24359.0,231.1563,232.8092,231.0767,232.5902,24359.0
2024-09-12 10:20:00,233.56,234.58,233.49,234.54,29574.0,232.5603,233.5759,232.4906,233.5361,29574.0
2024-09-12 10:30:00,234.55,235.38,233.46,234.15,32895.0,233.5461,234.3725,232.4607,233.1478,32895.0
2024-09-12 10:40:00,234.7,234.92,233.05,233.53,20072.0,233.6954,233.9145,232.0525,232.5304,20072.0
2024-09-12 10:50:00,233.66,234.59,233.03,233.11,9387.0,232.6599,233.5859,232.0326,232.1122,9387.0
2024-09-12 11:00:00,233.02,233.97,232.71,233.97,6421.0,232.0226,232.9686,231.714,232.9686,6421.0
2024-09-12 11:10:00,233.87,234.9,233.45,234.12,16474.0,232.869,233.8946,232.4508,233.1179,16474.0
2024-09-12 11:20:00,234.0,234.0,232.65,232.92,9661.0,232.9984,232.9984,231.6542,231.9231,9661.0
2024-09-12 11:30:00,232.75,233.11,232.45,232.45,10131.0,231.7538,232.1122,231.4551,231.4551,10131.0
2024-09-12 11:40:00,232.6,232.97,231.69,232.04,7404.0,231.6044,231.9728,230.6983,231.0468,7404.0
2024-09-12 11:50:00,232.05,232.85,231.93,232.32,6711.0,231.0568,231.8534,230.9373,231.3256,6711.0
2024-09-12 12:00:00,232.17,233.29,232.17,233.1,5769.0,231.1763,232.2915,231.1763,232.1023,5769.0
2024-09-12 12:10:00,233.21,233.67,233.15,233.38,3746.0,232.2118,232.6698,232.1521,232.3811,3746.0
2024-09-12 12:20:00,233.33,233.67,233.18,233.58,4085.0,232.3313,232.6698,232.1819,232.5802,4085.0
2024-09-12 12:30:00,233.71,233.71,232.92,232.92,4275.0,232.7097,232.7097,231.9231,231.9231,4275.0
2024-09-12 12:40:00,232.78,233.29,232.59,233.29,6434.0,231.7837,232.2915,231.5945,232.2915,6434.0
2024-09-12 12:50:00,233.43,234.27,233.34,234.26,6619.0,232.4309,233.2673,232.3413,233.2573,6619.0
2024-09-12 13:00:00,234.28,234.38,233.89,234.12,6300.0,233.2772,233.3768,232.8889,233.1179,6300.0
2024-09-12 13:10:00,233.95,234.32,233.95,234.2,5921.0,232.9486,233.3171,232.9486,233.1976,5921.0
2024-09-12 13:20:00,234.19,234.66,234.01,234.5,3865.0,233.1876,233.6556,233.0084,233.4963,3865.0
2024-09-12 13:30:00,234.29,234.99,234.27,234.97,2143.0,233.2872,233.9842,233.2673,233.9643,2143.0
2024-09-12 13:40:00,235.0,235.3,234.66,235.3,6773.0,233.9942,234.2929,233.6556,234.2929,6773.0
2024-09-12 13:50:00,235.3,235.91,235.29,235.75,25304.0,234.2929,234.9003,234.2829,234.7409,25304.0
2024-09-12 14:00:00,235.8,235.81,234.81,234.85,5294.0,234.7907,234.8007,233.805,233.8448,5294.0
2024-09-12 14:10:00,234.97,235.23,234.81,235.09,8474.0,233.9643,234.2232,233.805,234.0838,8474.0
2024-09-12 14:20:00,235.23,235.53,235.15,235.36,5094.0,234.2232,234.5219,234.1435,234.3526,5094.0
2024-09-12 14:30:00,235.31,235.42,234.78,235.12,7142.0,234.3028,234.4124,233.7751,234.1136,7142.0
2024-09-12 14:40:00,235.17,235.17,234.44,234.52,5425.0,234.1634,234.1634,233.4365,233.5162,5425.0
2024-09-12 14:50:00,234.65,234.79,233.24,234.79,19581.0,233.6456,233.785,232.2417,233.785,19581.0
2024-09-12 15:00:00,234.74,234.9,234.37,234.67,6811.0,233.7353,233.8946,233.3668,233.6656,6811.0
2024-09-12 15:10:00,234.66,234.85,234.32,234.59,3400.0,233.6556,233.8448,233.3171,233.5859,3400.0
2024-09-12 15:20:00,234.49,234.49,233.93,234.21,5202.0,233.4863,233.4863,232.9287,233.2075,5202.0
2024-09-12 15:30:00,234.22,234.35,233.91,234.03,11588.0,233.2175,233.3469,232.9088,233.0283,11588.0
2024-09-12 15:40:00,233.84,234.24,233.34,233.46,17159.0,232.8391,233.2374,232.3413,232.4607,17159.0
2024-09-12 15:50:00,233.38,233.91,233.31,233.89,85318.0,232.3811,232.9088,232.3114,232.8889,85318.0
2024-09-13 09:30:00,235.0,237.4,235.0,237.17,51647.0,233.9942,236.3839,233.9942,236.1549,51647.0
2024-09-13 09:40:00,237.09,237.2,235.62,235.62,31381.0,236.0752,236.1847,234.6115,234.6115,31381.0
2024-09-13 09:50:00,235.62,236.28,235.52,235.83,12731.0,234.6115,235.2687,234.5119,234.8206,12731.0
2024-09-13 10:00:00,236.19,236.79,234.98,236.72,24301.0,235.1791,235.7765,233.9742,235.7068,24301.0
2024-09-13 10:10:00,236.7,236.82,235.78,236.27,11374.0,235.6869,235.8064,234.7708,235.2587,11374.0
2024-09-13 10:20:00,236.41,236.6,235.19,235.24,12399.0,235.3981,235.5873,234.1833,234.2331,12399.0
2024-09-13 10:30:00,234.93,235.49,234.32,235.19,9586.0,233.9244,234.4821,233.3171,234.1833,9586.0
2024-09-13 10:40:00,235.65,236.52,235.65,236.37,5740.0,234.6414,235.5076,234.6414,235.3583,5740.0
2024-09-13 10:50:00,236.39,236.63,235.77,236.53,8593.0,235.3782,235.6172,234.7609,235.5176,8593.0
2024-09-13 11:00:00,236.43,236.89,236.43,236.65,6996.0,235.418,235.8761,235.418,235.6371,6996.0
2024-09-13 11:10:00,236.57,236.94,236.45,236.63,5306.0,235.5574,235.9258,235.4379,235.6172,5306.0
2024-09-13 11:20:00,236.64,236.82,236.25,236.48,6830.0,235.6271,235.8064,235.2388,235.4678,6830.0
2024-09-13 11:30:00,236.47,236.67,235.99,236.19,5516.0,235.4579,235.657,234.9799,235.1791,5516.0
2024-09-13 11:40:00,236.38,236.57,236.17,236.34,5352.0,235.3682,235.5574,235.1591,235.3284,5352.0
2024-09-13 11:50:00,236.28,236.46,236.08,236.33,11756.0,235.2687,235.4479,235.0695,235.3185,11756.0
2024-09-13 12:00:00,236.31,236.8,236.04,236.23,12710.0,235.2985,235.7864,235.0297,235.2189,12710.0
2024-09-13 12:10:00,236.11,236.42,235.68,235.98,4443.0,235.0994,235.4081,234.6712,234.97,4443.0
2024-09-13 12:20:00,236.02,236.34,235.99,236.25,4473.0,235.0098,235.3284,234.9799,235.2388,4473.0
2024-09-13 12:30:00,236.29,236.42,236.02,236.21,3351.0,235.2786,235.4081,235.0098,235.199,3351.0
2024-09-13 12:40:00,236.21,236.26,235.71,236.02,8274.0,235.199,235.2488,234.7011,235.0098,8274.0
2024-09-13 12:50:00,235.97,236.97,235.97,236.95,4165.0,234.96,235.9557,234.96,235.9358,4165.0
2024-09-13 13:00:00,236.97,237.1,236.78,237.07,5093.0,235.9557,236.0852,235.7665,236.0553,5093.0
2024-09-13 13:10:00,237.02,237.31,236.86,237.31,5263.0,236.0055,236.2943,235.8462,236.2943,5263.0
2024-09-13 13:20:00,237.26,237.4,236.98,237.4,6237.0,236.2445,236.3839,235.9657,236.3839,6237.0
2024-09-13 13:30:00,237.38,237.54,236.88,237.27,7070.0,236.364,236.5233,235.8661,236.2544,7070.0
2024-09-13 13:40:00,237.25,237.4,237.12,237.36,4549.0,236.2345,236.3839,236.1051,236.344,4549.0
2024-09-13 13:50:00,237.38,237.44,237.02,237.07,5761.0,236.364,236.4237,236.0055,236.0553,5761.0
2024-09-13 14:00:00,237.07,237.26,236.25,237.26,11663.0,236.0553,236.2445,235.2388,236.2445,11663.0
2024-09-13 14:10:00,237.15,237.15,236.66,236.87,5747.0,236.1349,236.1349,235.647,235.8561,5747.0
2024-09-13 14:20:00,236.83,236.89,236.35,236.42,8905.0,235.8163,235.8761,235.3384,235.4081,8905.0
2024-09-13 14:30:00,236.45,236.64,236.16,236.64,7234.0,235.4379,235.6271,235.1492,235.6271,7234.0
2024-09-13 14:40:00,236.64,237.07,236.57,236.68,9759.0,235.6271,236.0553,235.5574,235.667,9759.0
2024-09-13 14:50:00,236.5,236.62,236.4,236.56,6990.0,235.4877,235.6072,235.3882,235.5475,6990.0
2024-09-13 15:00:00,236.56,236.56,236.08,236.26,6466.0,235.5475,235.5475,235.0695,235.2488,6466.0
2024-09-13 15:10:00,236.31,236.59,236.26,236.54,9540.0,235.2985,235.5773,235.2488,235.5276,9540.0
2024-09-13 15:20:00,236.54,236.89,236.43,236.76,12159.0,235.5276,235.8761,235.418,235.7466,12159.0
2024-09-13 15:30:00,236.75,236.88,236.32,236.64,29320.0,235.7367,235.8661,235.3085,235.6271,29320.0
2024-09-13 15:40:00,236.7,236.99,236.66,236.9,29297.0,235.6869,235.9756,235.647,235.886,29297.0
2024-09-13 15:50:00,236.93,237.3,236.78,236.81,82593.0,235.9159,236.2843,235.7665,235.7964,82593.0
2024-09-16 09:30:00,233.45,233.73,230.88,232.3,56034.0,232.4508,232.7296,229.8918,231.3057,56034.0
2024-09-16 09:40:00,232.29,233.12,231.85,232.82,38385.0,231.2957,232.1222,230.8576,231.8235,38385.0
2024-09-16 09:50:00,232.98,234.28,232.76,233.75,10026.0,231.9828,233.2772,231.7637,232.7495,10026.0
2024-09-16 10:00:00,233.59,235.0,233.59,234.19,14133.0,232.5902,233.9942,232.5902,233.1876,14133.0
2024-09-16 10:10:00,234.07,234.79,234.04,234.25,11988.0,233.0681,233.785,233.0383,233.2474,11988.0
2024-09-16 10:20:00,233.83,233.92,232.78,233.01,8630.0,232.8292,232.9188,231.7837,232.0127,8630.0
2024-09-16 10:30:00,232.81,232.84,231.41,232.04,5500.0,231.8135,231.8434,230.4195,231.0468,5500.0
2024-09-16 10:40:00,232.17,232.77,231.72,231.83,3419.0,231.1763,231.7737,230.7282,230.8377,3419.0
2024-09-16 10:50:00,232.64,232.88,232.23,232.23,2600.0,231.6443,231.8832,231.236,231.236,2600.0
2024-09-16 11:00:00,232.26,232.3,231.61,232.19,7098.0,231.2659,231.3057,230.6187,231.1962,7098.0
2024-09-16 11:10:00,232.17,233.11,232.16,233.07,5586.0,231.1763,232.1122,231.1663,232.0724,5586.0
2024-09-16 11:20:00,233.0,233.31,232.61,232.61,4879.0,232.0027,232.3114,231.6144,231.6144,4879.0
2024-09-16 11:30:00,232.59,232.85,232.03,232.3,4584.0,231.5945,231.8534,231.0369,231.3057,4584.0
2024-09-16 11:40:00,232.11,232.17,231.5,231.79,7013.0,231.1165,231.1763,230.5091,230.7979,7013.0
2024-09-16 11:50:00,231.49,232.09,231.49,232.07,4249.0,230.4992,231.0966,230.4992,231.0767,4249.0
2024-09-16 12:00:00,232.13,232.34,231.73,232.34,2812.0,231.1364,231.3455,230.7381,231.3455,2812.0
2024-09-16 12:10:00,232.31,232.34,231.39,231.49,4278.0,231.3157,231.3455,230.3996,230.4992,4278.0
2024-09-16 12:20:00,231.33,232.02,231.12,231.88,3320.0,230.3399,231.0269,230.1308,230.8875,3320.0
2024-09-16 12:30:00,232.0,232.03,231.37,231.64,6480.0,231.007,231.0369,230.3797,230.6485,6480.0
2024-09-16 12:40:00,231.66,231.76,231.21,231.54,3993.0,230.6684,230.768,230.2204,230.549,3993.0
2024-09-16 12:50:00,231.64,232.33,231.64,232.15,3743.0,230.6485,231.3356,230.6485,231.1563,3743.0
2024-09-16 13:00:00,232.17,232.17,232.01,232.17,1617.0,231.1763,231.1763,231.0169,231.1763,1617.0
2024-09-16 13:10:00,232.19,232.41,232.06,232.13,7792.0,231.1962,231.4152,231.0667,231.1364,7792.0
2024-09-16 13:20:00,232.11,232.64,231.9,232.35,8860.0,231.1165,231.6443,230.9074,231.3555,8860.0
2024-09-16 13:30:00,232.48,233.26,232.42,233.2,14740.0,231.4849,232.2616,231.4252,232.2019,14740.0
2024-09-16 13:40:00,233.19,233.34,232.92,233.1,10041.0,232.1919,232.3413,231.9231,232.1023,10041.0
2024-09-16 13:50:00,233.17,233.51,233.15,233.37,9003.0,232.172,232.5105,232.1521,232.3711,9003.0
2024-09-16 14:00:00,233.33,233.33,232.9,233.09,5800.0,232.3313,232.3313,231.9031,232.0923,5800.0
2024-09-16 14:10:00,233.07,233.51,233.07,233.16,7400.0,232.0724,232.5105,232.0724,232.162,7400.0
2024-09-16 14:20:00,233.12,233.54,233.12,233.44,13376.0,232.1222,232.5404,232.1222,232.4408,13376.0
2024-09-16 14:30:00,233.44,233.46,233.22,233.36,9824.0,232.4408,232.4607,232.2218,232.3612,9824.0
2024-09-16 14:40:00,233.36,233.42,232.85,233.42,6028.0,232.3612,232.4209,231.8534,232.4209,6028.0
2024-09-16 14:50:00,233.43,233.68,233.12,233.64,5798.0,232.4309,232.6798,232.1222,232.64,5798.0
2024-09-16 15:00:00,233.61,233.95,233.41,233.78,5398.0,232.6101,232.9486,232.411,232.7794,5398.0
2024-09-16 15:10:00,233.74,233.74,233.29,233.57,3318.0,232.7395,232.7395,232.2915,232.5703,3318.0
2024-09-16 15:20:00,233.51,233.54,233.28,233.32,1955.0,232.5105,232.5404,232.2815,232.3213,1955.0
2024-09-16 15:30:00,233.37,233.75,233.19,233.75,8760.0,232.3711,232.7495,232.1919,232.7495,8760.0
2024-09-16 15:40:00,233.79,234.08,233.74,233.87,8789.0,232.7893,233.0781,232.7395,232.869,8789.0
2024-09-16 15:50:00,233.77,233.96,233.5,233.9,32402.0,232.7694,232.9586,232.5006,232.8989,32402.0
2024-09-17 09:30:00,236.8,237.13,235.3,236.04,19878.0,235.7864,236.115,234.2929,235.0297,19878.0
2024-09-17 09:40:00,235.95,235.95,234.26,234.27,11297.0,234.9401,234.9401,233.2573,233.2673,11297.0
2024-09-17 09:50:00,234.19,234.68,233.47,234.49,16965.0,233.1876,233.6755,232.4707,233.4863,16965.0
2024-09-17 10:00:00,234.54,235.76,234.18,235.44,15746.0,233.5361,234.7509,233.1777,234.4323,15746.0
2024-09-17 10:10:00,235.28,235.95,235.27,235.5,6812.0,234.273,234.9401,234.263,234.492,6812.0
2024-09-17 10:20:00,235.53,236.24,235.25,236.06,9924.0,234.5219,235.2288,234.2431,235.0496,9924.0
2024-09-17 10:30:00,236.05,236.18,235.46,236.18,3559.0,235.0397,235.1691,234.4522,235.1691,3559.0
2024-09-17 10:40:00,236.15,236.92,236.0,236.64,5615.0,235.1392,235.9059,234.9899,235.6271,5615.0
2024-09-17 10:50:00,236.67,236.67,235.35,235.55,6597.0,235.657,235.657,234.3427,234.5418,6597.0
2024-09-17 11:00:00,235.76,236.13,235.69,235.93,3301.0,234.7509,235.1193,234.6812,234.9202,3301.0
2024-09-17 11:10:00,236.09,236.68,236.05,236.41,8333.0,235.0795,235.667,235.0397,235.3981,8333.0
2024-09-17 11:20:00,236.38,236.4,235.83,235.89,8756.0,235.3682,235.3882,234.8206,234.8803,8756.0
2024-09-17 11:30:00,235.68,235.86,235.47,235.69,3557.0,234.6712,234.8505,234.4621,234.6812,3557.0
2024-09-17 11:40:00,235.57,236.08,235.48,235.75,4396.0,234.5617,235.0695,234.4721,234.7409,4396.0
2024-09-17 11:50:00,235.75,236.23,235.75,236.02,3569.0,234.7409,235.2189,234.7409,235.0098,3569.0
2024-09-17 12:00:00,236.07,236.29,235.7,235.77,5600.0,235.0596,235.2786,234.6912,234.7609,5600.0
2024-09-17 12:10:00,235.61,235.72,234.86,235.06,10498.0,234.6015,234.7111,233.8547,234.0539,10498.0
2024-09-17 12:20:00,235.02,235.02,233.79,234.72,11532.0,234.0141,234.0141,232.7893,233.7153,11532.0
2024-09-17 12:30:00,234.38,234.73,234.06,234.23,6755.0,233.3768,233.7253,233.0582,233.2274,6755.0
2024-09-17 12:40:00,234.1,234.21,232.87,232.95,13739.0,233.098,233.2075,231.8733,231.9529,13739.0
2024-09-17 12:50:00,232.82,233.5,232.66,232.99,7076.0,231.8235,232.5006,231.6642,231.9928,7076.0
2024-09-17 13:00:00,233.26,233.53,232.74,233.06,10177.0,232.2616,232.5304,231.7438,232.0625,10177.0
2024-09-17 13:10:00,233.18,233.37,232.55,233.31,7570.0,232.1819,232.3711,231.5546,232.3114,7570.0
2024-09-17 13:20:00,233.5,234.0,233.42,233.69,6802.0,232.5006,232.9984,232.4209,232.6898,6802.0
2024-09-17 13:30:00,233.71,233.96,233.21,233.21,4025.0,232.7097,232.9586,232.2118,232.2118,4025.0
2024-09-17 13:40:00,233.06,233.09,231.84,232.85,11036.0,232.0625,232.0923,230.8477,231.8534,11036.0
2024-09-17 13:50:00,232.95,233.25,232.9,233.12,8619.0,231.9529,232.2516,231.9031,232.1222,8619.0
2024-09-17 14:00:00,232.89,233.32,232.89,233.21,2085.0,231.8932,232.3213,231.8932,232.2118,2085.0
2024-09-17 14:10:00,233.22,233.27,232.76,232.8,1548.0,232.2218,232.2716,231.7637,231.8036,1548.0
2024-09-17 14:20:00,232.61,233.27,232.61,232.98,1547.0,231.6144,232.2716,231.6144,231.9828,1547.0
2024-09-17 14:30:00,232.83,233.24,232.73,233.12,2025.0,231.8334,232.2417,231.7339,232.1222,2025.0
2024-09-17 14:40:00,233.12,233.36,232.53,232.77,6364.0,232.1222,232.3612,231.5347,231.7737,6364.0
2024-09-17 14:50:00,232.48,232.88,232.17,232.71,4880.0,231.4849,231.8832,231.1763,231.714,4880.0
2024-09-17 15:00:00,232.7,233.18,232.7,233.18,3276.0,231.704,232.1819,231.704,232.1819,3276.0
2024-09-17 15:10:00,233.09,233.32,232.95,233.11,2254.0,232.0923,232.3213,231.9529,232.1122,2254.0
2024-09-17 15:20:00,233.02,233.02,232.49,232.8,1000.0,232.0226,232.0226,231.4949,231.8036,1000.0
2024-09-17 15:30:00,232.73,233.19,232.73,233.14,5257.0,231.7339,232.1919,231.7339,232.1421,5257.0
2024-09-17 15:40:00,233.16,233.24,232.75,233.24,7894.0,232.162,232.2417,231.7538,232.2417,7894.0
2024-09-17 15:50:00,233.19,233.95,232.97,233.76,28440.0,232.1919,232.9486,231.9728,232.7595,28440.0
2024-09-18 09:30:00,234.92,235.04,233.22,233.44,11478.0,233.9145,234.034,232.2218,232.4408,11478.0
2024-09-18 09:40:00,233.35,234.3,233.35,233.89,2733.0,232.3512,233.2971,232.3512,232.8889,2733.0
2024-09-18 09:50:00,234.11,234.46,233.64,234.3,2678.0,233.108,233.4565,232.64,233.2971,2678.0
2024-09-18 10:00:00,234.3,234.3,233.19,233.35,2437.0,233.2971,233.2971,232.1919,232.3512,2437.0
2024-09-18 10:10:00,233.34,233.71,232.95,233.27,8790.0,232.3413,232.7097,231.9529,232.2716,8790.0
2024-09-18 10:20:00,233.19,233.73,232.74,233.7,5420.0,232.1919,232.7296,231.7438,232.6997,5420.0
2024-09-18 10:30:00,233.67,233.76,233.22,233.73,1400.0,232.6698,232.7595,232.2218,232.7296,1400.0
2024-09-18 10:40:00,233.68,234.11,233.68,234.02,4148.0,232.6798,233.108,232.6798,233.0183,4148.0
2024-09-18 10:50:00,233.85,233.85,233.53,233.62,1026.0,232.8491,232.8491,232.5304,232.6201,1026.0
2024-09-18 11:00:00,233.63,234.02,233.51,233.51,1651.0,232.63,233.0183,232.5105,232.5105,1651.0
2024-09-18 11:10:00,233.28,233.28,233.24,233.24,1371.0,232.2815,232.2815,232.2417,232.2417,1371.0
2024-09-18 11:20:00,233.17,233.25,232.81,233.25,3398.0,232.172,232.2516,231.8135,232.2516,3398.0
2024-09-18 11:30:00,233.13,233.13,232.61,232.61,2248.0,232.1322,232.1322,231.6144,231.6144,2248.0
2024-09-18 11:40:00,232.64,232.66,231.62,231.88,4802.0,231.6443,231.6642,230.6286,230.8875,4802.0
2024-09-18 11:50:00,231.97,232.08,231.76,231.79,4614.0,230.9771,231.0866,230.768,230.7979,4614.0
2024-09-18 12:00:00,231.6,232.1,231.6,232.08,1500.0,230.6087,231.1066,230.6087,231.0866,1500.0
2024-09-18 12:10:00,232.11,232.81,232.11,232.73,2750.0,231.1165,231.8135,231.1165,231.7339,2750.0
2024-09-18 12:20:00,232.74,233.26,232.74,233.14,1400.0,231.7438,232.2616,231.7438,232.1421,1400.0
2024-09-18 12:30:00,233.12,233.34,233.02,233.24,2219.0,232.1222,232.3413,232.0226,232.2417,2219.0
2024-09-18 12:40:00,233.23,233.39,233.17,233.29,2145.0,232.2317,232.391,232.172,232.2915,2145.0
2024-09-18 12:50:00,233.38,233.92,233.29,233.92,7400.0,232.3811,232.9188,232.2915,232.9188,7400.0
2024-09-18 13:00:00,233.79,233.83,233.63,233.64,1989.0,232.7893,232.8292,232.63,232.64,1989.0
2024-09-18 13:10:00,233.52,233.58,233.08,233.08,4423.0,232.5205,232.5802,232.0824,232.0824,4423.0
2024-09-18 13:20:00,233.07,233.7,232.99,233.7,1684.0,232.0724,232.6997,231.9928,232.6997,1684.0
2024-09-18 13:30:00,233.76,234.11,233.29,233.36,14766.0,232.7595,233.108,232.2915,232.3612,14766.0
2024-09-18 13:40:00,233.37,233.8,233.34,233.48,14773.0,232.3711,232.7993,232.3413,232.4807,14773.0
2024-09-18 13:50:00,233.38,233.74,233.21,233.65,11221.0,232.3811,232.7395,232.2118,232.6499,11221.0
2024-09-18 14:00:00,233.03,237.47,233.03,235.75,77832.0,232.0326,236.4536,232.0326,234.7409,77832.0
2024-09-18 14:10:00,235.53,236.38,233.49,236.03,32060.0,234.5219,235.3682,232.4906,235.0197,32060.0
2024-09-18 14:20:00,235.85,236.58,235.59,236.42,12802.0,234.8405,235.5674,234.5816,235.4081,12802.0
2024-09-18 14:30:00,236.49,237.82,235.7,236.73,41904.0,235.4778,236.8021,234.6912,235.7167,41904.0
2024-09-18 14:40:00,236.4,236.85,235.21,236.01,20848.0,235.3882,235.8362,234.2033,234.9998,20848.0
2024-09-18 14:50:00,235.59,236.56,235.06,235.06,13230.0,234.5816,235.5475,234.0539,234.0539,13230.0
2024-09-18 15:00:00,234.85,234.97,231.75,232.14,33281.0,233.8448,233.9643,230.7581,231.1464,33281.0
2024-09-18 15:10:00,232.12,233.66,231.67,233.55,21107.0,231.1265,232.6599,230.6784,232.5504,21107.0
2024-09-18 15:20:00,233.43,234.46,231.89,234.11,27000.0,232.4309,233.4565,230.8975,233.108,27000.0
2024-09-18 15:30:00,234.32,234.64,232.7,233.0,24700.0,233.3171,233.6357,231.704,232.0027,24700.0
2024-09-18 15:40:00,233.37,233.38,231.29,231.55,51887.0,232.3711,232.3811,230.3,230.5589,51887.0
2024-09-18 15:50:00,231.55,231.72,230.83,230.91,96089.0,230.5589,230.7282,229.842,229.9217,96089.0
2024-09-19 09:30:00,239.96,240.45,238.62,239.98,80190.0,238.9329,239.4208,237.5987,238.9528,80190.0
2024-09-19 09:40:00,239.89,240.49,239.03,239.37,38263.0,238.8632,239.4607,238.0069,238.3454,38263.0
2024-09-19 09:50:00,239.35,239.89,238.36,239.81,43485.0,238.3255,238.8632,237.3398,238.7836,43485.0
2024-09-19 10:00:00,239.95,240.16,239.38,239.67,27792.0,238.923,239.1321,238.3554,238.6442,27792.0
2024-09-19 10:10:00,239.58,241.01,239.36,240.89,23307.0,238.5545,239.9784,238.3355,239.8589,23307.0
2024-09-19 10:20:00,240.89,241.35,240.49,241.26,34298.0,239.8589,240.317,239.4607,240.2274,34298.0
2024-09-19 10:30:00,241.24,241.68,240.91,241.32,24135.0,240.2074,240.6456,239.8789,240.2871,24135.0
2024-09-19 10:40:00,241.31,241.31,240.06,240.68,20718.0,240.2771,240.2771,239.0325,239.6498,20718.0
2024-09-19 10:50:00,240.81,240.81,240.03,240.14,15888.0,239.7793,239.7793,239.0026,239.1121,15888.0
2024-09-19 11:00:00,240.21,241.0,239.95,240.58,24612.0,239.1819,239.9685,238.923,239.5503,24612.0
2024-09-19 11:10:00,240.66,241.54,240.64,241.38,32830.0,239.6299,240.5062,239.61,240.3468,32830.0
2024-09-19 11:20:00,241.36,242.06,241.36,241.93,25020.0,240.3269,241.0239,240.3269,240.8945,25020.0
2024-09-19 11:30:00,241.94,242.11,241.64,241.96,18711.0,240.9044,241.0737,240.6057,240.9244,18711.0
2024-09-19 11:40:00,241.95,242.23,241.88,242.08,15672.0,240.9144,241.1932,240.8447,241.0438,15672.0
2024-09-19 11:50:00,241.94,241.95,241.08,241.3,15132.0,240.9044,240.9144,240.0481,240.2672,15132.0
2024-09-19 12:00:00,241.26,242.12,241.23,242.06,8972.0,240.2274,241.0837,240.1975,241.0239,8972.0
2024-09-19 12:10:00,242.06,242.18,241.69,242.11,22992.0,241.0239,241.1434,240.6555,241.0737,22992.0
2024-09-19 12:20:00,242.07,242.84,242.04,242.76,30453.0,241.0339,241.8006,241.004,241.7209,30453.0
2024-09-19 12:30:00,242.74,243.12,242.57,243.11,19395.0,241.701,242.0794,241.5317,242.0694,19395.0
2024-09-19 12:40:00,243.1,243.26,242.91,243.23,22843.0,242.0595,242.2188,241.8703,242.1889,22843.0
2024-09-19 12:50:00,243.28,243.35,242.94,243.15,17749.0,242.2387,242.3084,241.9002,242.1093,17749.0
2024-09-19 13:00:00,243.2,243.25,242.64,242.94,9193.0,242.1591,242.2088,241.6014,241.9002,9193.0
2024-09-19 13:10:00,242.89,243.29,242.79,243.11,13571.0,241.8504,242.2487,241.7508,242.0694,13571.0
2024-09-19 13:20:00,243.17,243.19,242.8,243.13,7132.0,242.1292,242.1491,241.7608,242.0894,7132.0
2024-09-19 13:30:00,243.17,243.33,242.88,243.33,27261.0,242.1292,242.2885,241.8404,242.2885,27261.0
2024-09-19 13:40:00,243.32,243.67,243.28,243.55,27900.0,242.2785,242.627,242.2387,242.5076,27900.0
2024-09-19 13:50:00,243.47,243.75,243.29,243.75,5869.0,242.4279,242.7067,242.2487,242.7067,5869.0
2024-09-19 14:00:00,243.75,243.85,243.35,243.35,16096.0,242.7067,242.8063,242.3084,242.3084,16096.0
2024-09-19 14:10:00,243.23,243.23,242.29,242.66,34260.0,242.1889,242.1889,241.2529,241.6214,34260.0
2024-09-19 14:20:00,242.71,243.1,242.67,242.99,20291.0,241.6711,242.0595,241.6313,241.95,20291.0
2024-09-19 14:30:00,242.95,242.95,242.34,242.69,36103.0,241.9101,241.9101,241.3027,241.6512,36103.0
2024-09-19 14:40:00,242.63,242.66,241.94,242.0,19112.0,241.5915,241.6214,240.9044,240.9642,19112.0
2024-09-19 14:50:00,241.98,242.41,241.65,242.41,18583.0,240.9443,241.3724,240.6157,241.3724,18583.0
2024-09-19 15:00:00,242.53,242.53,241.5,241.6,20969.0,241.4919,241.4919,240.4663,240.5659,20969.0
2024-09-19 15:10:00,241.5,241.68,240.63,240.65,11019.0,240.4663,240.6456,239.6001,239.62,11019.0
2024-09-19 15:20:00,240.66,241.25,240.47,241.1,11052.0,239.6299,240.2174,239.4407,240.068,11052.0
2024-09-19 15:30:00,241.0,241.91,240.72,241.91,13919.0,239.9685,240.8746,239.6897,240.8746,13919.0
2024-09-19 15:40:00,241.97,242.56,241.8,242.47,35614.0,240.9343,241.5218,240.765,241.4322,35614.0
2024-09-19 15:50:00,242.47,242.47,240.62,240.88,136433.0,241.4322,241.4322,239.5901,239.849,136433.0
2024-09-20 09:30:00,238.8,239.58,238.25,239.08,24564.0,237.7779,238.5545,237.2302,238.0567,24564.0
2024-09-20 09:40:00,239.1,239.2,238.39,238.39,23921.0,238.0766,238.1762,237.3696,237.3696,23921.0
2024-09-20 09:50:00,238.52,238.78,237.4,237.45,18414.0,237.4991,237.758,236.3839,236.4337,18414.0
2024-09-20 10:00:00,237.43,238.3,237.13,237.69,16876.0,236.4137,237.28,236.115,236.6726,16876.0
2024-09-20 10:10:00,237.86,238.01,237.14,237.67,12417.0,236.8419,236.9913,236.125,236.6527,12417.0
2024-09-20 10:20:00,237.69,238.27,237.38,237.97,4612.0,236.6726,237.2502,236.364,236.9514,4612.0
2024-09-20 10:30:00,237.46,238.05,237.29,238.05,5719.0,236.4436,237.0311,236.2743,237.0311,5719.0
2024-09-20 10:40:00,237.89,237.89,237.1,237.12,6033.0,236.8718,236.8718,236.0852,236.1051,6033.0
2024-09-20 10:50:00,237.24,237.27,236.27,236.54,14195.0,236.2246,236.2544,235.2587,235.5276,14195.0
2024-09-20 11:00:00,236.55,236.57,235.71,235.93,12366.0,235.5375,235.5574,234.7011,234.9202,12366.0
2024-09-20 11:10:00,236.05,236.05,235.0,235.83,10918.0,235.0397,235.0397,233.9942,234.8206,10918.0
2024-09-20 11:20:00,235.94,236.35,235.78,235.78,12003.0,234.9301,235.3384,234.7708,234.7708,12003.0
2024-09-20 11:30:00,235.71,236.86,235.65,236.59,25069.0,234.7011,235.8462,234.6414,235.5773,25069.0
2024-09-20 11:40:00,236.64,237.37,236.4,237.01,23257.0,235.6271,236.354,235.3882,235.9955,23257.0
2024-09-20 11:50:00,236.93,237.11,236.45,236.87,12211.0,235.9159,236.0951,235.4379,235.8561,12211.0
2024-09-20 12:00:00,236.91,237.59,236.66,237.53,9337.0,235.896,236.5731,235.647,236.5133,9337.0
2024-09-20 12:10:00,237.58,237.58,237.14,237.33,4762.0,236.5631,236.5631,236.125,236.3142,4762.0
2024-09-20 12:20:00,237.39,237.76,237.21,237.57,10221.0,236.3739,236.7423,236.1947,236.5531,10221.0
2024-09-20 12:30:00,237.48,237.54,237.06,237.27,5100.0,236.4635,236.5233,236.0453,236.2544,5100.0
2024-09-20 12:40:00,237.36,237.42,237.12,237.37,4300.0,236.344,236.4038,236.1051,236.354,4300.0
2024-09-20 12:50:00,237.41,237.6,237.19,237.29,13937.0,236.3938,236.583,236.1748,236.2743,13937.0
2024-09-20 13:00:00,237.22,237.33,236.64,236.71,4700.0,236.2046,236.3142,235.6271,235.6968,4700.0
2024-09-20 13:10:00,236.77,237.1,236.63,237.1,2538.0,235.7566,236.0852,235.6172,236.0852,2538.0
2024-09-20 13:20:00,237.06,237.15,236.47,236.65,9543.0,236.0453,236.1349,235.4579,235.6371,9543.0
2024-09-20 13:30:00,236.66,237.12,236.66,236.92,8334.0,235.647,236.1051,235.647,235.9059,8334.0
2024-09-20 13:40:00,236.94,237.05,236.54,236.69,4822.0,235.9258,236.0354,235.5276,235.6769,4822.0
2024-09-20 13:50:00,236.67,236.73,236.4,236.59,5344.0,235.657,235.7167,235.3882,235.5773,5344.0
2024-09-20 14:00:00,236.62,236.66,235.9,235.9,6182.0,235.6072,235.647,234.8903,234.8903,6182.0
2024-09-20 14:10:00,235.84,236.29,235.82,236.23,4300.0,234.8306,235.2786,234.8106,235.2189,4300.0
2024-09-20 14:20:00,236.04,236.19,235.92,236.17,4636.0,235.0297,235.1791,234.9102,235.1591,4636.0
2024-09-20 14:30:00,236.15,236.38,235.97,236.36,14038.0,235.1392,235.3682,234.96,235.3483,14038.0
2024-09-20 14:40:00,236.33,236.51,236.17,236.39,23719.0,235.3185,235.4977,235.1591,235.3782,23719.0
2024-09-20 14:50:00,236.37,237.04,236.37,236.93,28233.0,235.3583,236.0254,235.3583,235.9159,28233.0
2024-09-20 15:00:00,236.98,237.08,236.72,237.03,11884.0,235.9657,236.0652,235.7068,236.0155,11884.0
2024-09-20 15:10:00,237.04,238.1,237.04,237.67,25203.0,236.0254,237.0809,236.0254,236.6527,25203.0
2024-09-20 15:20:00,237.78,238.61,237.67,238.47,31371.0,236.7623,237.5887,236.6527,237.4493,31371.0
2024-09-20 15:30:00,238.37,238.91,238.01,238.65,20610.0,237.3497,237.8874,236.9913,237.6285,20610.0
2024-09-20 15:40:00,238.56,238.68,237.56,237.6,29405.0,237.5389,237.6584,236.5432,236.583,29405.0
2024-09-20 15:50:00,237.59,238.08,237.47,237.93,74667.0,236.5731,237.061,236.4536,236.9116,74667.0
2024-09-23 09:30:00,239.09,239.73,238.02,238.12,17001.0,238.0666,238.7039,237.0012,237.1008,17001.0
2024-09-23 09:40:00,238.13,239.15,237.5,239.15,18130.0,237.1108,238.1264,236.4834,238.1264,18130.0
2024-09-23 09:50:00,239.11,239.17,238.23,238.26,14817.0,238.0866,238.1463,237.2103,237.2402,14817.0
2024-09-23 10:00:00,238.2,238.77,237.87,238.59,6507.0,237.1805,237.748,236.8519,237.5688,6507.0
2024-09-23 10:10:00,238.32,238.61,237.51,238.28,6997.0,237.2999,237.5887,236.4934,237.2601,6997.0
2024-09-23 10:20:00,238.28,238.95,238.28,238.8,6979.0,237.2601,237.9272,237.2601,237.7779,6979.0
2024-09-23 10:30:00,238.9,239.03,237.84,237.85,6398.0,237.8775,238.0069,236.822,236.832,6398.0
2024-09-23 10:40:00,237.85,238.44,237.71,238.14,10367.0,236.832,237.4194,236.6926,237.1207,10367.0
2024-09-23 10:50:00,238.22,238.5,237.98,238.11,4897.0,237.2004,237.4792,236.9614,237.0908,4897.0
2024-09-23 11:00:00,238.06,238.06,237.19,237.39,4024.0,237.0411,237.0411,236.1748,236.3739,4024.0
2024-09-23 11:10:00,237.6,237.85,237.42,237.42,2900.0,236.583,236.832,236.4038,236.4038,2900.0
2024-09-23 11:20:00,237.43,237.97,237.43,237.94,2521.0,236.4137,236.9514,236.4137,236.9216,2521.0
2024-09-23 11:30:00,237.95,238.42,237.95,238.31,2969.0,236.9315,237.3995,236.9315,237.29,2969.0
2024-09-23 11:40:00,238.23,238.8,238.23,238.68,4026.0,237.2103,237.7779,237.2103,237.6584,4026.0
2024-09-23 11:50:00,238.72,238.93,238.45,238.62,9169.0,237.6982,237.9073,237.4294,237.5987,9169.0
2024-09-23 12:00:00,238.64,238.67,238.34,238.34,3437.0,237.6186,237.6484,237.3199,237.3199,3437.0
2024-09-23 12:10:00,238.27,238.3,237.8,238.07,4066.0,237.2502,237.28,236.7822,237.051,4066.0
2024-09-23 12:20:00,238.05,238.35,238.02,238.25,1100.0,237.0311,237.3298,237.0012,237.2302,1100.0
2024-09-23 12:30:00,238.23,238.39,238.01,238.04,2233.0,237.2103,237.3696,236.9913,237.0211,2233.0
2024-09-23 12:40:00,238.16,238.46,238.03,238.38,4232.0,237.1406,237.4393,237.0112,237.3597,4232.0
2024-09-23 12:50:00,238.41,238.41,238.08,238.22,1400.0,237.3896,237.3896,237.061,237.2004,1400.0
2024-09-23 13:00:00,238.08,238.11,237.81,237.96,1972.0,237.061,237.0908,236.7921,236.9415,1972.0
2024-09-23 13:10:00,238.08,238.23,238.06,238.21,1691.0,237.061,237.2103,237.0411,237.1904,1691.0
2024-09-23 13:20:00,238.38,238.39,238.12,238.17,900.0,237.3597,237.3696,237.1008,237.1506,900.0
2024-09-23 13:30:00,238.24,238.43,238.01,238.23,5075.0,237.2203,237.4095,236.9913,237.2103,5075.0
2024-09-23 13:40:00,238.26,238.44,238.26,238.37,1200.0,237.2402,237.4194,237.2402,237.3497,1200.0
2024-09-23 13:50:00,238.52,238.75,238.52,238.69,4800.0,237.4991,237.7281,237.4991,237.6684,4800.0
2024-09-23 14:00:00,238.67,238.67,238.4,238.59,4003.0,237.6484,237.6484,237.3796,237.5688,4003.0
2024-09-23 14:10:00,238.71,238.76,238.55,238.76,4700.0,237.6883,237.7381,237.529,237.7381,4700.0
2024-09-23 14:20:00,238.72,238.83,238.62,238.69,1526.0,237.6982,237.8078,237.5987,237.6684,1526.0
2024-09-23 14:30:00,238.63,238.77,238.59,238.66,1845.0,237.6086,237.748,237.5688,237.6385,1845.0
2024-09-23 14:40:00,238.6,238.77,238.42,238.42,2174.0,237.5787,237.748,237.3995,237.3995,2174.0
2024-09-23 14:50:00,238.48,238.71,238.48,238.7,1347.0,237.4593,237.6883,237.4593,237.6783,1347.0
2024-09-23 15:00:00,238.69,238.86,238.55,238.56,3045.0,237.6684,237.8376,237.529,237.5389,3045.0
2024-09-23 15:10:00,238.53,238.64,238.49,238.56,1000.0,237.509,237.6186,237.4692,237.5389,1000.0
2024-09-23 15:20:00,238.71,239.01,238.71,238.91,3280.0,237.6883,237.987,237.6883,237.8874,3280.0
2024-09-23 15:30:00,238.87,238.96,238.73,238.85,3545.0,237.8476,237.9372,237.7082,237.8277,3545.0
2024-09-23 15:40:00,238.86,239.12,238.56,239.11,13545.0,237.8376,238.0965,237.5389,238.0866,13545.0
2024-09-23 15:50:00,239.09,239.12,238.72,238.92,32776.0,238.0666,238.0965,237.6982,237.8974,32776.0
2024-09-24 09:30:00,241.06,242.05,241.0,241.99,22324.0,240.0282,241.014,239.9685,240.9542,22324.0
2024-09-24 09:40:00,241.99,242.27,241.55,241.93,15615.0,240.9542,241.233,240.5161,240.8945,15615.0
2024-09-24 09:50:00,241.71,242.23,241.48,241.48,6364.0,240.6754,241.1932,240.4464,240.4464,6364.0
2024-09-24 10:00:00,241.61,241.61,239.49,240.31,12472.0,240.5759,240.5759,238.4649,239.2814,12472.0
2024-09-24 10:10:00,240.5,240.85,239.8,239.8,5695.0,239.4706,239.8191,238.7736,238.7736,5695.0
2024-09-24 10:20:00,239.84,240.19,238.95,239.34,16680.0,238.8134,239.1619,237.9272,238.3156,16680.0
2024-09-24 10:30:00,239.39,239.83,238.77,238.77,13964.0,238.3654,238.8035,237.748,237.748,13964.0
2024-09-24 10:40:00,238.72,239.44,238.33,239.25,10645.0,237.6982,238.4151,237.3099,238.226,10645.0
2024-09-24 10:50:00,239.4,240.17,239.38,240.17,5780.0,238.3753,239.142,238.3554,239.142,5780.0
2024-09-24 11:00:00,240.26,240.28,240.0,240.16,3888.0,239.2316,239.2516,238.9727,239.1321,3888.0
2024-09-24 11:10:00,240.19,240.8,240.19,240.8,5889.0,239.1619,239.7693,239.1619,239.7693,5889.0
2024-09-24 11:20:00,240.8,241.12,240.61,240.85,3423.0,239.7693,240.088,239.5801,239.8191,3423.0
2024-09-24 11:30:00,241.04,242.07,241.04,242.0,14824.0,240.0083,241.0339,240.0083,240.9642,14824.0
2024-09-24 11:40:00,242.05,243.32,242.05,243.32,24477.0,241.014,242.2785,241.014,242.2785,24477.0
2024-09-24 11:50:00,243.39,244.35,243.18,243.46,45896.0,242.3482,243.3041,242.1391,242.4179,45896.0
2024-09-24 12:00:00,243.62,244.38,243.62,243.84,21748.0,242.5773,243.334,242.5773,242.7963,21748.0
2024-09-24 12:10:00,243.63,243.99,243.08,243.37,6088.0,242.5872,242.9457,242.0396,242.3283,6088.0
2024-09-24 12:20:00,243.46,243.59,242.95,243.29,5543.0,242.4179,242.5474,241.9101,242.2487,5543.0
2024-09-24 12:30:00,243.29,243.6,243.28,243.42,4417.0,242.2487,242.5573,242.2387,242.3781,4417.0
2024-09-24 12:40:00,243.53,244.03,243.37,243.88,9195.0,242.4876,242.9855,242.3283,242.8361,9195.0
2024-09-24 12:50:00,243.88,244.08,243.46,243.46,3681.0,242.8361,243.0353,242.4179,242.4179,3681.0
2024-09-24 13:00:00,243.39,243.91,243.34,243.79,3294.0,242.3482,242.866,242.2985,242.7465,3294.0
2024-09-24 13:10:00,243.81,244.08,243.8,244.04,2128.0,242.7664,243.0353,242.7565,242.9955,2128.0
2024-09-24 13:20:00,243.88,243.97,243.77,243.79,3334.0,242.8361,242.9258,242.7266,242.7465,3334.0
2024-09-24 13:30:00,243.73,244.16,243.73,243.87,4277.0,242.6868,243.1149,242.6868,242.8262,4277.0
2024-09-24 13:40:00,243.8,244.13,243.63,243.68,2719.0,242.7565,243.0851,242.5872,242.637,2719.0
2024-09-24 13:50:00,243.61,243.82,243.41,243.41,6773.0,242.5673,242.7764,242.3682,242.3682,6773.0
2024-09-24 14:00:00,243.29,243.61,243.29,243.49,3435.0,242.2487,242.5673,242.2487,242.4478,3435.0
2024-09-24 14:10:00,243.39,243.39,242.89,243.36,7170.0,242.3482,242.3482,241.8504,242.3184,7170.0
2024-09-24 14:20:00,243.36,243.39,243.07,243.07,3733.0,242.3184,242.3482,242.0296,242.0296,3733.0
2024-09-24 14:30:00,242.95,243.33,242.64,243.33,5200.0,241.9101,242.2885,241.6014,242.2885,5200.0
2024-09-24 14:40:00,243.37,243.38,242.96,242.96,4558.0,242.3283,242.3383,241.9201,241.9201,4558.0
2024-09-24 14:50:00,242.97,243.38,242.97,243.16,8300.0,241.93,242.3383,241.93,242.1192,8300.0
2024-09-24 15:00:00,243.14,243.49,243.07,243.41,5753.0,242.0993,242.4478,242.0296,242.3682,5753.0
2024-09-24 15:10:00,243.34,243.34,242.96,243.15,5995.0,242.2985,242.2985,241.9201,242.1093,5995.0
2024-09-24 15:20:00,243.15,243.26,243.11,243.18,1966.0,242.1093,242.2188,242.0694,242.1391,1966.0
2024-09-24 15:30:00,243.08,243.58,243.0,243.58,3384.0,242.0396,242.5374,241.9599,242.5374,3384.0
2024-09-24 15:40:00,243.64,244.07,243.64,243.94,15518.0,242.5972,243.0253,242.5972,242.8959,15518.0
2024-09-24 15:50:00,243.93,244.05,243.11,243.37,44990.0,242.8859,243.0054,242.0694,242.3283,44990.0
2024-09-25 09:30:00,242.89,244.92,242.89,244.7,16917.0,241.8504,243.8717,241.8504,243.6526,16917.0
2024-09-25 09:40:00,244.67,245.15,243.52,245.0,9662.0,243.6228,244.1007,242.4777,243.9513,9662.0
2024-09-25 09:50:00,244.99,245.66,244.5,245.59,9088.0,243.9414,244.6085,243.4535,244.5388,9088.0
2024-09-25 10:00:00,245.85,246.62,245.79,246.37,17796.0,244.7977,245.5644,244.738,245.3155,17796.0
2024-09-25 10:10:00,246.43,247.05,246.37,246.94,8222.0,245.3752,245.9926,245.3155,245.883,8222.0
2024-09-25 10:20:00,246.93,247.02,246.14,246.14,10254.0,245.8731,245.9627,245.0865,245.0865,10254.0
2024-09-25 10:30:00,246.01,246.76,245.88,246.76,3884.0,244.957,245.7038,244.8276,245.7038,3884.0
2024-09-25 10:40:00,246.85,246.85,245.85,245.93,2950.0,245.7934,245.7934,244.7977,244.8774,2950.0
2024-09-25 10:50:00,245.87,246.35,245.78,246.3,3963.0,244.8176,245.2956,244.728,245.2458,3963.0
2024-09-25 11:00:00,246.25,246.66,246.13,246.66,2109.0,245.196,245.6042,245.0765,245.6042,2109.0
2024-09-25 11:10:00,246.6,246.6,246.03,246.3,3215.0,245.5445,245.5445,244.9769,245.2458,3215.0
2024-09-25 11:20:00,246.35,246.35,245.67,245.7,15713.0,245.2956,245.2956,244.6185,244.6484,15713.0
2024-09-25 11:30:00,245.62,246.14,245.3,246.08,6199.0,244.5687,245.0865,244.2501,245.0267,6199.0
2024-09-25 11:40:00,246.11,246.11,245.33,245.46,2330.0,245.0566,245.0566,244.2799,244.4094,2330.0
2024-09-25 11:50:00,245.53,245.54,244.69,245.12,5757.0,244.4791,244.489,243.6427,244.0708,5757.0
2024-09-25 12:00:00,245.21,245.31,244.52,244.84,9051.0,244.1604,244.26,243.4734,243.792,9051.0
2024-09-25 12:10:00,244.99,245.08,244.72,245.08,3350.0,243.9414,244.031,243.6725,244.031,3350.0
2024-09-25 12:20:00,245.21,245.5,245.21,245.4,1284.0,244.1604,244.4492,244.1604,244.3496,1284.0
2024-09-25 12:30:00,245.35,245.44,244.86,245.44,1568.0,244.2998,244.3895,243.8119,244.3895,1568.0
2024-09-25 12:40:00,245.51,245.51,244.77,244.77,3747.0,244.4592,244.4592,243.7223,243.7223,3747.0
2024-09-25 12:50:00,244.91,245.14,244.55,244.55,2325.0,243.8617,244.0907,243.5033,243.5033,2325.0
2024-09-25 13:00:00,244.47,244.73,244.01,244.49,10870.0,243.4236,243.6825,242.9656,243.4435,10870.0
2024-09-25 13:10:00,244.72,244.72,244.72,244.72,100.0,243.6725,243.6725,243.6725,243.6725,100.0
2024-09-25 13:20:00,244.73,244.94,244.68,244.94,980.0,243.6825,243.8916,243.6327,243.8916,980.0
2024-09-25 13:30:00,244.85,244.86,244.25,244.79,3811.0,243.802,243.8119,243.2046,243.7422,3811.0
2024-09-25 13:40:00,244.73,244.73,244.05,244.3,4151.0,243.6825,243.6825,243.0054,243.2543,4151.0
2024-09-25 13:50:00,244.2,245.19,244.2,245.16,3817.0,243.1548,244.1405,243.1548,244.1107,3817.0
2024-09-25 14:00:00,245.3,245.3,244.8,244.82,3088.0,244.2501,244.2501,243.7522,243.7721,3088.0
2024-09-25 14:10:00,244.86,244.86,244.33,244.81,2279.0,243.8119,243.8119,243.2842,243.7622,2279.0
2024-09-25 14:20:00,244.8,245.16,244.75,245.16,2300.0,243.7522,244.1107,243.7024,244.1107,2300.0
2024-09-25 14:30:00,245.23,245.23,245.02,245.11,3291.0,244.1804,244.1804,243.9713,244.0609,3291.0
2024-09-25 14:40:00,245.14,245.16,245.06,245.12,5660.0,244.0907,244.1107,244.0111,244.0708,5660.0
2024-09-25 14:50:00,245.11,245.11,244.77,245.02,8952.0,244.0609,244.0609,243.7223,243.9713,8952.0
2024-09-25 15:00:00,244.97,245.1,244.85,244.86,4219.0,243.9215,244.0509,243.802,243.8119,4219.0
2024-09-25 15:10:00,244.89,244.9,244.76,244.9,1080.0,243.8418,243.8518,243.7124,243.8518,1080.0
2024-09-25 15:20:00,244.92,244.98,244.79,244.91,7692.0,243.8717,243.9314,243.7422,243.8617,7692.0
2024-09-25 15:30:00,244.82,245.0,244.7,244.7,5140.0,243.7721,243.9513,243.6526,243.6526,5140.0
2024-09-25 15:40:00,244.78,245.18,244.72,245.12,8914.0,243.7323,244.1306,243.6725,244.0708,8914.0
2024-09-25 15:50:00,245.19,245.55,244.73,245.55,37730.0,244.1405,244.499,243.6825,244.499,37730.0
2024-09-26 09:30:00,255.51,255.99,253.51,254.41,95285.0,254.4164,254.8943,252.4249,253.3211,95285.0
2024-09-26 09:40:00,254.41,254.58,253.21,253.57,32187.0,253.3211,253.4903,252.1262,252.4847,32187.0
2024-09-26 09:50:00,253.73,254.18,253.33,253.97,18304.0,252.644,253.0921,252.2457,252.883,18304.0
2024-09-26 10:00:00,254.11,254.46,253.38,253.93,24873.0,253.0224,253.3709,252.2955,252.8431,24873.0
2024-09-26 10:10:00,253.91,254.16,253.45,254.07,19011.0,252.8232,253.0721,252.3652,252.9825,19011.0
2024-09-26 10:20:00,254.13,254.13,252.17,252.37,18197.0,253.0423,253.0423,251.0907,251.2898,18197.0
2024-09-26 10:30:00,252.4,252.63,251.23,252.42,12439.0,251.3197,251.5487,250.1547,251.3396,12439.0
2024-09-26 10:40:00,252.28,252.31,250.67,251.24,24134.0,251.2002,251.2301,249.5971,250.1646,24134.0
2024-09-26 10:50:00,251.37,251.47,247.94,248.14,41539.0,250.2941,250.3937,246.8788,247.0779,41539.0
2024-09-26 11:00:00,247.95,250.55,247.37,250.43,27754.0,246.8887,249.4776,246.3112,249.3581,27754.0
2024-09-26 11:10:00,250.3,250.68,249.52,249.68,21566.0,249.2287,249.607,248.452,248.6113,21566.0
2024-09-26 11:20:00,249.42,249.84,249.05,249.58,10968.0,248.3524,248.7706,247.984,248.5117,10968.0
2024-09-26 11:30:00,249.57,250.12,249.31,249.81,8950.0,248.5018,249.0494,248.2429,248.7408,8950.0
2024-09-26 11:40:00,249.76,250.62,249.61,250.44,8486.0,248.691,249.5473,248.5416,249.3681,8486.0
2024-09-26 11:50:00,250.44,251.63,250.3,251.56,9761.0,249.3681,250.553,249.2287,250.4833,9761.0
2024-09-26 12:00:00,251.24,251.24,250.74,251.05,5026.0,250.1646,250.1646,249.6668,249.9755,5026.0
2024-09-26 12:10:00,250.83,250.92,250.31,250.56,8350.0,249.7564,249.846,249.2386,249.4875,8350.0
2024-09-26 12:20:00,250.27,250.41,249.71,250.08,15375.0,249.1988,249.3382,248.6412,249.0096,15375.0
2024-09-26 12:30:00,250.1,250.13,249.81,250.09,6607.0,249.0295,249.0594,248.7408,249.0196,6607.0
2024-09-26 12:40:00,250.05,250.44,249.6,250.28,4480.0,248.9797,249.3681,248.5317,249.2087,4480.0
2024-09-26 12:50:00,250.17,250.41,249.83,249.93,2532.0,249.0992,249.3382,248.7607,248.8602,2532.0
2024-09-26 13:00:00,249.99,250.13,249.77,249.86,4543.0,248.92,249.0594,248.7009,248.7905,4543.0
2024-09-26 13:10:00,249.8,250.19,248.83,249.0,8725.0,248.7308,249.1191,247.765,247.9342,8725.0
2024-09-26 13:20:00,248.92,250.1,248.81,250.1,6712.0,247.8546,249.0295,247.745,249.0295,6712.0
2024-09-26 13:30:00,250.13,250.59,250.07,250.45,13802.0,249.0594,249.5174,248.9996,249.378,13802.0
2024-09-26 13:40:00,250.49,251.0,250.49,250.9,5612.0,249.4178,249.9257,249.4178,249.8261,5612.0
2024-09-26 13:50:00,250.85,251.27,250.76,250.87,6576.0,249.7763,250.1945,249.6867,249.7962,6576.0
2024-09-26 14:00:00,250.9,251.63,250.9,251.47,8626.0,249.8261,250.553,249.8261,250.3937,8626.0
2024-09-26 14:10:00,251.61,252.68,251.61,252.18,9730.0,250.5331,251.5985,250.5331,251.1006,9730.0
2024-09-26 14:20:00,252.25,252.94,252.25,252.94,4033.0,251.1703,251.8574,251.1703,251.8574,4033.0
2024-09-26 14:30:00,252.98,253.01,252.28,252.73,13497.0,251.8972,251.9271,251.2002,251.6483,13497.0
2024-09-26 14:40:00,252.71,252.71,252.28,252.45,4125.0,251.6283,251.6283,251.2002,251.3695,4125.0
2024-09-26 14:50:00,252.51,253.04,252.5,252.88,8923.0,251.4292,251.9569,251.4192,251.7976,8923.0
2024-09-26 15:00:00,252.46,253.12,252.46,253.08,8749.0,251.3794,252.0366,251.3794,251.9968,8749.0
2024-09-26 15:10:00,253.13,253.65,253.06,253.65,9573.0,252.0465,252.5643,251.9768,252.5643,9573.0
2024-09-26 15:20:00,253.59,253.98,253.09,253.38,24040.0,252.5046,252.8929,252.0067,252.2955,24040.0
2024-09-26 15:30:00,253.42,253.75,253.25,253.26,25316.0,252.3353,252.6639,252.166,252.176,25316.0
2024-09-26 15:40:00,253.32,253.52,253.25,253.46,32263.0,252.2357,252.4349,252.166,252.3751,32263.0
2024-09-26 15:50:00,253.42,253.47,252.48,252.68,62891.0,252.3353,252.3851,251.3993,251.5985,62891.0
2024-09-27 09:30:00,253.17,253.17,251.42,251.48,18106.0,252.0864,252.0864,250.3439,250.4036,18106.0
2024-09-27 09:40:00,251.4,252.42,251.32,252.42,8199.0,250.324,251.3396,250.2443,251.3396,8199.0
2024-09-27 09:50:00,252.27,252.27,250.62,251.15,15777.0,251.1902,251.1902,249.5473,250.075,15777.0
2024-09-27 10:00:00,251.17,251.85,250.43,250.83,27194.0,250.0949,250.772,249.3581,249.7564,27194.0
2024-09-27 10:10:00,250.79,250.89,249.37,249.37,15415.0,249.7166,249.8161,248.3026,248.3026,15415.0
2024-09-27 10:20:00,249.21,250.19,249.17,249.39,13350.0,248.1433,249.1191,248.1035,248.3226,13350.0
2024-09-27 10:30:00,249.4,249.48,248.07,249.14,14212.0,248.3325,248.4122,247.0082,248.0736,14212.0
2024-09-27 10:40:00,249.39,249.5,248.55,248.7,10716.0,248.3226,248.4321,247.4862,247.6355,10716.0
2024-09-27 10:50:00,248.73,249.14,248.42,248.84,14332.0,247.6654,248.0736,247.3567,247.7749,14332.0
2024-09-27 11:00:00,248.76,248.92,247.96,248.11,11376.0,247.6953,247.8546,246.8987,247.048,11376.0
2024-09-27 11:10:00,248.03,248.26,247.35,247.38,10550.0,246.9684,247.1974,246.2913,246.3212,10550.0
2024-09-27 11:20:00,247.6,247.88,247.24,247.69,5300.0,246.5402,246.819,246.1818,246.6298,5300.0
2024-09-27 11:30:00,247.6,247.88,247.27,247.88,8213.0,246.5402,246.819,246.2116,246.819,8213.0
2024-09-27 11:40:00,247.89,248.44,247.76,248.02,9849.0,246.829,247.3766,246.6995,246.9584,9849.0
2024-09-27 11:50:00,247.59,247.95,247.45,247.75,6432.0,246.5303,246.8887,246.3909,246.6896,6432.0
2024-09-27 12:00:00,247.78,248.26,247.61,247.74,4110.0,246.7194,247.1974,246.5502,246.6796,4110.0
2024-09-27 12:10:00,247.64,247.73,247.11,247.53,10890.0,246.58,246.6697,246.0523,246.4705,10890.0
2024-09-27 12:20:00,247.52,248.28,247.52,248.27,3402.0,246.4606,247.2173,246.4606,247.2074,3402.0
2024-09-27 12:30:00,248.15,248.45,248.09,248.09,10653.0,247.0879,247.3866,247.0281,247.0281,10653.0
2024-09-27 12:40:00,248.08,248.34,248.06,248.26,5185.0,247.0182,247.2771,246.9983,247.1974,5185.0
2024-09-27 12:50:00,248.35,248.71,248.29,248.5,3262.0,247.287,247.6455,247.2273,247.4364,3262.0
2024-09-27 13:00:00,248.53,248.9,248.14,248.14,8961.0,247.4662,247.8347,247.0779,247.0779,8961.0
2024-09-27 13:10:00,248.27,248.53,247.79,247.79,5847.0,247.2074,247.4662,246.7294,246.7294,5847.0
2024-09-27 13:20:00,247.8,248.01,247.7,247.7,5060.0,246.7394,246.9485,246.6398,246.6398,5060.0
2024-09-27 13:30:00,247.75,247.84,247.45,247.48,6621.0,246.6896,246.7792,246.3909,246.4207,6621.0
2024-09-27 13:40:00,247.58,247.99,247.58,247.92,3300.0,246.5203,246.9286,246.5203,246.8588,3300.0
2024-09-27 13:50:00,248.07,248.44,248.07,248.43,2600.0,247.0082,247.3766,247.0082,247.3667,2600.0
2024-09-27 14:00:00,248.55,248.71,247.88,247.98,8773.0,247.4862,247.6455,246.819,246.9186,8773.0
2024-09-27 14:10:00,247.92,247.95,247.51,247.6,10489.0,246.8588,246.8887,246.4506,246.5402,10489.0
2024-09-27 14:20:00,247.66,247.83,246.31,246.31,39130.0,246.6,246.7692,245.2557,245.2557,39130.0
2024-09-27 14:30:00,246.32,246.9,246.15,246.68,36541.0,245.2657,245.8432,245.0964,245.6242,36541.0
2024-09-27 14:40:00,246.73,247.58,246.65,247.43,8808.0,245.6739,246.5203,245.5943,246.3709,8808.0
2024-09-27 14:50:00,247.5,248.0,247.49,247.82,16133.0,246.4406,246.9385,246.4307,246.7593,16133.0
2024-09-27 15:00:00,247.79,247.82,247.4,247.5,12427.0,246.7294,246.7593,246.3411,246.4406,12427.0
2024-09-27 15:10:00,247.49,247.73,247.28,247.66,13512.0,246.4307,246.6697,246.2216,246.6,13512.0
2024-09-27 15:20:00,247.58,247.6,247.14,247.6,16319.0,246.5203,246.5402,246.0822,246.5402,16319.0
2024-09-27 15:30:00,247.63,247.63,247.13,247.45,12514.0,246.5701,246.5701,246.0722,246.3909,12514.0
2024-09-27 15:40:00,247.35,247.46,247.06,247.08,11681.0,246.2913,246.4008,246.0025,246.0224,11681.0
2024-09-27 15:50:00,247.16,248.41,247.16,247.67,44432.0,246.1021,247.3468,246.1021,246.6099,44432.0
2024-09-30 09:30:00,244.15,246.38,244.06,245.99,46870.0,243.105,245.3254,243.0154,244.9371,46870.0
2024-09-30 09:40:00,246.14,246.6,245.55,246.58,29502.0,245.0865,245.5445,244.499,245.5246,29502.0
2024-09-30 09:50:00,246.58,247.0,245.04,245.09,22160.0,245.5246,245.9428,243.9912,244.041,22160.0
2024-09-30 10:00:00,245.06,245.33,244.14,244.75,21858.0,244.0111,244.2799,243.095,243.7024,21858.0
2024-09-30 10:10:00,244.71,245.1,243.93,244.16,14522.0,243.6626,244.0509,242.8859,243.1149,14522.0
2024-09-30 10:20:00,244.39,244.49,243.5,244.22,9380.0,243.344,243.4435,242.4578,243.1747,9380.0
2024-09-30 10:30:00,244.61,245.12,244.28,244.5,8202.0,243.563,244.0708,243.2344,243.4535,8202.0
2024-09-30 10:40:00,244.9,244.9,244.13,244.52,9580.0,243.8518,243.8518,243.0851,243.4734,9580.0
2024-09-30 10:50:00,244.54,244.78,244.27,244.45,4400.0,243.4933,243.7323,243.2245,243.4037,4400.0
2024-09-30 11:00:00,244.29,245.31,244.21,244.72,8371.0,243.2444,244.26,243.1647,243.6725,8371.0
2024-09-30 11:10:00,244.46,245.15,244.44,244.93,9415.0,243.4137,244.1007,243.3937,243.8816,9415.0
2024-09-30 11:20:00,245.01,245.39,244.93,245.39,16462.0,243.9613,244.3397,243.8816,244.3397,16462.0
2024-09-30 11:30:00,245.37,245.37,244.36,244.37,5518.0,244.3198,244.3198,243.3141,243.324,5518.0
2024-09-30 11:40:00,244.27,244.9,244.0,244.9,9772.0,243.2245,243.8518,242.9556,243.8518,9772.0
2024-09-30 11:50:00,244.87,244.89,244.37,244.41,7768.0,243.8219,243.8418,243.324,243.3639,7768.0
2024-09-30 12:00:00,244.38,245.18,244.37,244.99,5815.0,243.334,244.1306,243.324,243.9414,5815.0
2024-09-30 12:10:00,244.69,245.38,244.69,245.06,3846.0,243.6427,244.3297,243.6427,244.0111,3846.0
2024-09-30 12:20:00,245.0,245.31,244.97,244.98,4425.0,243.9513,244.26,243.9215,243.9314,4425.0
2024-09-30 12:30:00,244.91,245.11,244.72,244.72,2230.0,243.8617,244.0609,243.6725,243.6725,2230.0
2024-09-30 12:40:00,244.72,244.85,244.67,244.78,1982.0,243.6725,243.802,243.6228,243.7323,1982.0
2024-09-30 12:50:00,245.03,245.14,244.67,244.67,3692.0,243.9812,244.0907,243.6228,243.6228,3692.0
2024-09-30 13:00:00,244.59,244.71,244.15,244.15,5180.0,243.5431,243.6626,243.105,243.105,5180.0
2024-09-30 13:10:00,244.14,244.37,243.81,244.08,8282.0,243.095,243.324,242.7664,243.0353,8282.0
2024-09-30 13:20:00,244.08,244.25,243.92,243.94,4673.0,243.0353,243.2046,242.876,242.8959,4673.0
2024-09-30 13:30:00,243.93,244.06,243.84,243.88,3899.0,242.8859,243.0154,242.7963,242.8361,3899.0
2024-09-30 13:40:00,243.82,243.97,243.65,243.97,6244.0,242.7764,242.9258,242.6071,242.9258,6244.0
2024-09-30 13:50:00,244.01,244.46,243.94,244.45,10818.0,242.9656,243.4137,242.8959,243.4037,10818.0
2024-09-30 14:00:00,244.5,244.58,243.88,244.25,5842.0,243.4535,243.5331,242.8361,243.2046,5842.0
2024-09-30 14:10:00,244.02,244.08,242.73,242.73,13977.0,242.9755,243.0353,241.6911,241.6911,13977.0
2024-09-30 14:20:00,242.58,242.72,241.87,242.41,35666.0,241.5417,241.6811,240.8347,241.3724,35666.0
2024-09-30 14:30:00,242.22,243.21,242.0,243.16,8294.0,241.1832,242.169,240.9642,242.1192,8294.0
2024-09-30 14:40:00,243.2,243.45,242.95,243.26,11647.0,242.1591,242.408,241.9101,242.2188,11647.0
2024-09-30 14:50:00,243.25,243.69,243.09,243.43,32059.0,242.2088,242.647,242.0495,242.3881,32059.0
2024-09-30 15:00:00,243.28,243.42,242.93,243.27,8445.0,242.2387,242.3781,241.8902,242.2288,8445.0
2024-09-30 15:10:00,243.29,243.42,242.77,243.4,15023.0,242.2487,242.3781,241.7309,242.3582,15023.0
2024-09-30 15:20:00,243.25,243.25,242.89,243.08,7342.0,242.2088,242.2088,241.8504,242.0396,7342.0
2024-09-30 15:30:00,243.03,243.22,242.73,243.22,7668.0,241.9898,242.179,241.6911,242.179,7668.0
2024-09-30 15:40:00,243.07,244.09,243.0,243.95,31181.0,242.0296,243.0452,241.9599,242.9058,31181.0
2024-09-30 15:50:00,244.14,245.52,244.14,245.37,65683.0,243.095,244.4691,243.095,244.3198,65683.0
2024-10-01 09:30:00,245.83,246.48,242.85,242.85,16905.0,244.7778,245.425,241.8106,241.8106,16905.0
2024-10-01 09:40:00,242.98,243.36,241.66,242.3,22904.0,241.94,242.3184,240.6256,241.2629,22904.0
2024-10-01 09:50:00,242.21,242.32,241.36,242.0,12670.0,241.1733,241.2828,240.3269,240.9642,12670.0
2024-10-01 10:00:00,241.93,242.8,240.27,240.34,20967.0,240.8945,241.7608,239.2416,239.3113,20967.0
2024-10-01 10:10:00,240.27,240.53,239.11,239.32,21297.0,239.2416,239.5005,238.0866,238.2957,21297.0
2024-10-01 10:20:00,239.4,240.55,238.48,238.95,15514.0,238.3753,239.5204,237.4593,237.9272,15514.0
2024-10-01 10:30:00,238.74,239.38,238.08,239.38,11860.0,237.7181,238.3554,237.061,238.3554,11860.0
2024-10-01 10:40:00,239.38,239.9,239.25,239.54,13254.0,238.3554,238.8732,238.226,238.5147,13254.0
2024-10-01 10:50:00,239.52,239.66,239.08,239.6,11886.0,238.4948,238.6342,238.0567,238.5745,11886.0
2024-10-01 11:00:00,239.56,239.56,237.62,237.62,12972.0,238.5346,238.5346,236.6029,236.6029,12972.0
2024-10-01 11:10:00,237.6,237.87,237.0,237.73,32731.0,236.583,236.8519,235.9856,236.7125,32731.0
2024-10-01 11:20:00,237.72,238.87,237.57,238.82,27193.0,236.7025,237.8476,236.5531,237.7978,27193.0
2024-10-01 11:30:00,238.73,239.29,238.57,239.06,24145.0,237.7082,238.2658,237.5489,238.0368,24145.0
2024-10-01 11:40:00,239.3,239.81,238.8,239.28,16741.0,238.2757,238.7836,237.7779,238.2558,16741.0
2024-10-01 11:50:00,239.26,239.36,238.54,238.54,1800.0,238.2359,238.3355,237.519,237.519,1800.0
2024-10-01 12:00:00,238.47,239.52,238.39,239.46,11704.0,237.4493,238.4948,237.3696,238.4351,11704.0
2024-10-01 12:10:00,239.46,239.96,239.12,239.28,10074.0,238.4351,238.9329,238.0965,238.2558,10074.0
2024-10-01 12:20:00,239.26,239.47,238.8,239.01,10125.0,238.2359,238.445,237.7779,237.987,10125.0
2024-10-01 12:30:00,238.97,239.02,237.97,238.08,12606.0,237.9472,237.9969,236.9514,237.061,12606.0
2024-10-01 12:40:00,238.24,238.41,237.37,237.79,21583.0,237.2203,237.3896,236.354,236.7722,21583.0
2024-10-01 12:50:00,237.84,239.17,237.84,238.61,21027.0,236.822,238.1463,236.822,237.5887,21027.0
2024-10-01 13:00:00,238.56,238.57,237.57,237.69,9287.0,237.5389,237.5489,236.5531,236.6726,9287.0
2024-10-01 13:10:00,237.68,237.79,237.01,237.1,35213.0,236.6627,236.7722,235.9955,236.0852,35213.0
2024-10-01 13:20:00,237.14,237.69,237.11,237.22,25577.0,236.125,236.6726,236.0951,236.2046,25577.0
2024-10-01 13:30:00,237.17,238.48,237.13,237.9,22767.0,236.1549,237.4593,236.115,236.8817,22767.0
2024-10-01 13:40:00,237.92,238.73,237.79,238.31,6830.0,236.9017,237.7082,236.7722,237.29,6830.0
2024-10-01 13:50:00,238.28,239.64,238.2,239.64,10207.0,237.2601,238.6143,237.1805,238.6143,10207.0
2024-10-01 14:00:00,239.61,240.33,239.61,240.11,20803.0,238.5844,239.3013,238.5844,239.0823,20803.0
2024-10-01 14:10:00,240.07,240.6,239.97,240.42,18732.0,239.0424,239.5702,238.9429,239.391,18732.0
2024-10-01 14:20:00,240.36,240.76,240.27,240.73,15411.0,239.3312,239.7295,239.2416,239.6996,15411.0
2024-10-01 14:30:00,240.69,241.1,240.46,240.77,12234.0,239.6598,240.068,239.4308,239.7395,12234.0
2024-10-01 14:40:00,240.8,240.89,240.45,240.52,9800.0,239.7693,239.8589,239.4208,239.4905,9800.0
2024-10-01 14:50:00,240.52,240.69,239.84,240.47,10125.0,239.4905,239.6598,238.8134,239.4407,10125.0
2024-10-01 15:00:00,240.44,240.78,240.38,240.63,6701.0,239.4109,239.7494,239.3511,239.6001,6701.0
2024-10-01 15:10:00,240.64,240.64,239.9,240.17,10611.0,239.61,239.61,238.8732,239.142,10611.0
2024-10-01 15:20:00,240.13,240.48,239.97,240.03,8840.0,239.1022,239.4507,238.9429,239.0026,8840.0
2024-10-01 15:30:00,239.92,239.92,238.36,238.72,18314.0,238.8931,238.8931,237.3398,237.6982,18314.0
2024-10-01 15:40:00,238.75,239.08,238.28,238.35,15337.0,237.7281,238.0567,237.2601,237.3298,15337.0
2024-10-01 15:50:00,238.49,239.67,238.45,238.79,57735.0,237.4692,238.6442,237.4294,237.7679,57735.0
2024-10-02 09:30:00,239.1,240.62,238.63,239.14,34125.0,238.0766,239.5901,237.6086,238.1164,34125.0
2024-10-02 09:40:00,239.25,239.59,237.67,239.45,24443.0,238.226,238.5645,236.6527,238.4251,24443.0
2024-10-02 09:50:00,239.49,240.22,238.97,240.16,11104.0,238.4649,239.1918,237.9472,239.1321,11104.0
2024-10-02 10:00:00,240.41,242.31,240.41,241.92,29229.0,239.381,241.2729,239.381,240.8845,29229.0
2024-10-02 10:10:00,241.87,243.44,241.76,243.38,22789.0,240.8347,242.398,240.7252,242.3383,22789.0
2024-10-02 10:20:00,243.47,243.83,242.47,243.14,14015.0,242.4279,242.7864,241.4322,242.0993,14015.0
2024-10-02 10:30:00,242.96,243.28,242.44,242.68,10344.0,241.9201,242.2387,241.4023,241.6413,10344.0
2024-10-02 10:40:00,242.64,243.56,242.5,243.56,48789.0,241.6014,242.5175,241.462,242.5175,48789.0
2024-10-02 10:50:00,243.59,243.61,242.37,242.57,20070.0,242.5474,242.5673,241.3326,241.5317,20070.0
2024-10-02 11:00:00,242.56,243.7,242.51,243.28,28492.0,241.5218,242.6569,241.472,242.2387,28492.0
2024-10-02 11:10:00,243.31,244.34,243.31,244.22,10231.0,242.2686,243.2942,242.2686,243.1747,10231.0
2024-10-02 11:20:00,244.16,244.23,243.44,243.74,6751.0,243.1149,243.1846,242.398,242.6967,6751.0
2024-10-02 11:30:00,243.8,244.09,243.62,243.87,4515.0,242.7565,243.0452,242.5773,242.8262,4515.0
2024-10-02 11:40:00,243.81,244.09,243.75,244.09,2000.0,242.7664,243.0452,242.7067,243.0452,2000.0
2024-10-02 11:50:00,244.1,244.1,243.31,243.74,3008.0,243.0552,243.0552,242.2686,242.6967,3008.0
2024-10-02 12:00:00,243.75,244.08,243.67,244.0,5101.0,242.7067,243.0353,242.627,242.9556,5101.0
2024-10-02 12:10:00,244.05,244.39,243.92,244.03,3550.0,243.0054,243.344,242.876,242.9855,3550.0
2024-10-02 12:20:00,243.61,244.38,243.61,244.24,3487.0,242.5673,243.334,242.5673,243.1946,3487.0
2024-10-02 12:30:00,243.81,244.01,243.75,243.92,1755.0,242.7664,242.9656,242.7067,242.876,1755.0
2024-10-02 12:40:00,243.85,243.85,243.14,243.18,3000.0,242.8063,242.8063,242.0993,242.1391,3000.0
2024-10-02 12:50:00,243.21,243.27,242.32,242.36,9507.0,242.169,242.2288,241.2828,241.3226,9507.0
2024-10-02 13:00:00,242.3,242.81,242.3,242.51,4280.0,241.2629,241.7707,241.2629,241.472,4280.0
2024-10-02 13:10:00,242.61,242.7,242.17,242.64,6291.0,241.5716,241.6612,241.1335,241.6014,6291.0
2024-10-02 13:20:00,242.6,243.27,242.56,243.22,5190.0,241.5616,242.2288,241.5218,242.179,5190.0
2024-10-02 13:30:00,243.07,243.07,242.24,243.0,7502.0,242.0296,242.0296,241.2032,241.9599,7502.0
2024-10-02 13:40:00,243.11,243.13,242.65,243.06,5374.0,242.0694,242.0894,241.6114,242.0197,5374.0
2024-10-02 13:50:00,243.16,243.68,243.13,243.68,6343.0,242.1192,242.637,242.0894,242.637,6343.0
2024-10-02 14:00:00,243.64,243.87,243.47,243.68,5798.0,242.5972,242.8262,242.4279,242.637,5798.0
2024-10-02 14:10:00,243.75,243.75,243.38,243.64,1691.0,242.7067,242.7067,242.3383,242.5972,1691.0
2024-10-02 14:20:00,243.59,243.64,242.3,242.92,6715.0,242.5474,242.5972,241.2629,241.8803,6715.0
2024-10-02 14:30:00,242.81,243.03,242.65,242.77,10419.0,241.7707,241.9898,241.6114,241.7309,10419.0
2024-10-02 14:40:00,242.77,243.02,242.73,242.91,2510.0,241.7309,241.9798,241.6911,241.8703,2510.0
2024-10-02 14:50:00,242.95,242.96,242.7,242.74,3367.0,241.9101,241.9201,241.6612,241.701,3367.0
2024-10-02 15:00:00,242.77,243.19,242.6,243.14,14868.0,241.7309,242.1491,241.5616,242.0993,14868.0
2024-10-02 15:10:00,243.19,243.32,243.0,243.23,22147.0,242.1491,242.2785,241.9599,242.1889,22147.0
2024-10-02 15:20:00,243.17,243.35,243.17,243.26,4900.0,242.1292,242.3084,242.1292,242.2188,4900.0
2024-10-02 15:30:00,243.11,243.42,242.93,243.04,13140.0,242.0694,242.3781,241.8902,241.9997,13140.0
2024-10-02 15:40:00,242.99,243.49,242.78,243.35,22985.0,241.95,242.4478,241.7408,242.3084,22985.0
2024-10-02 15:50:00,243.28,243.33,242.17,242.23,50468.0,242.2387,242.2885,241.1335,241.1932,50468.0
2024-10-03 09:30:00,241.41,244.0,241.34,243.84,70005.0,240.3767,242.9556,240.307,242.7963,70005.0
2024-10-03 09:40:00,243.85,245.11,243.22,244.46,69401.0,242.8063,244.0609,242.179,243.4137,69401.0
2024-10-03 09:50:00,244.38,245.75,244.19,245.29,18274.0,243.334,244.6981,243.1448,244.2401,18274.0
2024-10-03 10:00:00,245.29,247.11,245.21,247.08,18769.0,244.2401,246.0523,244.1604,246.0224,18769.0
2024-10-03 10:10:00,246.84,246.98,244.78,245.35,16635.0,245.7835,245.9229,243.7323,244.2998,16635.0
2024-10-03 10:20:00,245.37,245.37,243.97,244.49,7658.0,244.3198,244.3198,242.9258,243.4435,7658.0
2024-10-03 10:30:00,244.28,245.34,243.69,244.43,8499.0,243.2344,244.2899,242.647,243.3838,8499.0
2024-10-03 10:40:00,244.74,245.21,243.64,244.73,11575.0,243.6925,244.1604,242.5972,243.6825,11575.0
2024-10-03 10:50:00,244.79,245.49,243.96,243.96,9442.0,243.7422,244.4393,242.9158,242.9158,9442.0
2024-10-03 11:00:00,244.03,244.57,243.66,244.06,13606.0,242.9855,243.5232,242.6171,243.0154,13606.0
2024-10-03 11:10:00,244.3,244.69,244.04,244.17,10812.0,243.2543,243.6427,242.9955,243.1249,10812.0
2024-10-03 11:20:00,244.11,244.94,244.11,244.69,4309.0,243.0652,243.8916,243.0652,243.6427,4309.0
2024-10-03 11:30:00,244.77,245.27,244.77,244.92,3439.0,243.7223,244.2202,243.7223,243.8717,3439.0
2024-10-03 11:40:00,244.97,245.44,244.9,244.91,5207.0,243.9215,244.3895,243.8518,243.8617,5207.0
2024-10-03 11:50:00,245.16,245.49,245.11,245.19,3014.0,244.1107,244.4393,244.0609,244.1405,3014.0
2024-10-03 12:00:00,245.21,245.25,244.79,245.13,3540.0,244.1604,244.2003,243.7422,244.0808,3540.0
2024-10-03 12:10:00,245.13,245.2,244.95,245.01,1500.0,244.0808,244.1505,243.9016,243.9613,1500.0
2024-10-03 12:20:00,245.0,245.44,245.0,245.17,2000.0,243.9513,244.3895,243.9513,244.1206,2000.0
2024-10-03 12:30:00,244.81,244.97,244.64,244.72,2326.0,243.7622,243.9215,243.5929,243.6725,2326.0
2024-10-03 12:40:00,244.4,244.42,243.39,243.39,6351.0,243.3539,243.3738,242.3482,242.3482,6351.0
2024-10-03 12:50:00,243.47,243.76,242.96,243.3,7783.0,242.4279,242.7167,241.9201,242.2586,7783.0
2024-10-03 13:00:00,243.07,243.37,242.47,243.36,8256.0,242.0296,242.3283,241.4322,242.3184,8256.0
2024-10-03 13:10:00,243.24,243.53,243.17,243.26,3000.0,242.1989,242.4876,242.1292,242.2188,3000.0
2024-10-03 13:20:00,243.44,244.49,243.44,243.85,12393.0,242.398,243.4435,242.398,242.8063,12393.0
2024-10-03 13:30:00,243.82,244.31,243.78,243.82,4799.0,242.7764,243.2643,242.7366,242.7764,4799.0
2024-10-03 13:40:00,243.88,244.23,243.54,243.89,8454.0,242.8361,243.1846,242.4976,242.8461,8454.0
2024-10-03 13:50:00,243.81,244.25,243.81,244.11,1801.0,242.7664,243.2046,242.7664,243.0652,1801.0
2024-10-03 14:00:00,244.08,244.36,243.92,244.14,5803.0,243.0353,243.3141,242.876,243.095,5803.0
2024-10-03 14:10:00,244.23,244.25,243.8,244.13,6471.0,243.1846,243.2046,242.7565,243.0851,6471.0
2024-10-03 14:20:00,244.19,244.19,243.48,243.81,11136.0,243.1448,243.1448,242.4379,242.7664,11136.0
2024-10-03 14:30:00,243.83,244.04,243.54,243.95,9190.0,242.7864,242.9955,242.4976,242.9058,9190.0
2024-10-03 14:40:00,243.98,244.14,243.84,243.9,6767.0,242.9357,243.095,242.7963,242.8561,6767.0
2024-10-03 14:50:00,243.93,244.13,243.74,243.78,8492.0,242.8859,243.0851,242.6967,242.7366,8492.0
2024-10-03 15:00:00,243.6,243.83,243.38,243.46,8141.0,242.5573,242.7864,242.3383,242.4179,8141.0
2024-10-03 15:10:00,243.28,243.52,243.17,243.42,9500.0,242.2387,242.4777,242.1292,242.3781,9500.0
2024-10-03 15:20:00,243.43,243.83,243.28,243.28,8259.0,242.3881,242.7864,242.2387,242.2387,8259.0
2024-10-03 15:30:00,243.3,243.78,243.19,243.74,15410.0,242.2586,242.7366,242.1491,242.6967,15410.0
2024-10-03 15:40:00,243.78,244.17,243.44,244.16,34024.0,242.7366,243.1249,242.398,243.1149,34024.0
2024-10-03 15:50:00,244.13,244.73,243.86,244.63,69152.0,243.0851,243.6825,242.8162,243.5829,69152.0
2024-10-04 09:30:00,249.21,249.21,247.47,248.59,31069.0,248.1433,248.1433,246.4108,247.526,31069.0
2024-10-04 09:40:00,248.63,248.68,247.6,248.23,14586.0,247.5658,247.6156,246.5402,247.1675,14586.0
2024-10-04 09:50:00,248.07,248.07,245.84,245.91,17232.0,247.0082,247.0082,244.7878,244.8575,17232.0
2024-10-04 10:00:00,245.92,246.28,244.58,244.68,8603.0,244.8674,245.2259,243.5331,243.6327,8603.0
2024-10-04 10:10:00,244.36,246.73,244.35,246.56,21687.0,243.3141,245.6739,243.3041,245.5047,21687.0
2024-10-04 10:20:00,246.37,246.44,244.92,245.3,19978.0,245.3155,245.3852,243.8717,244.2501,19978.0
2024-10-04 10:30:00,245.31,245.91,244.99,245.54,23919.0,244.26,244.8575,243.9414,244.489,23919.0
2024-10-04 10:40:00,245.94,246.4,245.86,246.31,8189.0,244.8873,245.3454,244.8077,245.2557,8189.0
2024-10-04 10:50:00,246.35,247.15,246.35,247.15,9173.0,245.2956,246.0921,245.2956,246.0921,9173.0
2024-10-04 11:00:00,247.11,247.56,246.91,246.91,9427.0,246.0523,246.5004,245.8532,245.8532,9427.0
2024-10-04 11:10:00,246.92,247.05,246.16,246.6,15317.0,245.8631,245.9926,245.1064,245.5445,15317.0
2024-10-04 11:20:00,246.62,246.62,245.58,245.84,12472.0,245.5644,245.5644,244.5289,244.7878,12472.0
2024-10-04 11:30:00,245.68,245.89,245.28,245.72,5850.0,244.6284,244.8375,244.2301,244.6683,5850.0
2024-10-04 11:40:00,245.82,246.35,245.41,245.41,6219.0,244.7678,245.2956,244.3596,244.3596,6219.0
2024-10-04 11:50:00,245.39,246.94,245.39,246.94,4999.0,244.3397,245.883,244.3397,245.883,4999.0
2024-10-04 12:00:00,247.09,247.2,246.26,246.26,2030.0,246.0324,246.1419,245.206,245.206,2030.0
2024-10-04 12:10:00,246.12,246.4,246.12,246.3,2400.0,245.0666,245.3454,245.0666,245.2458,2400.0
2024-10-04 12:20:00,246.41,246.46,245.87,246.19,1400.0,245.3553,245.4051,244.8176,245.1363,1400.0
2024-10-04 12:30:00,246.18,247.19,246.04,247.11,4316.0,245.1263,246.132,244.9869,246.0523,4316.0
2024-10-04 12:40:00,247.0,247.32,246.76,247.12,5150.0,245.9428,246.2614,245.7038,246.0623,5150.0
2024-10-04 12:50:00,247.02,247.02,246.64,246.64,3100.0,245.9627,245.9627,245.5843,245.5843,3100.0
2024-10-04 13:00:00,246.72,246.73,246.52,246.55,2950.0,245.664,245.6739,245.4648,245.4947,2950.0
2024-10-04 13:10:00,246.73,246.96,246.63,246.82,2033.0,245.6739,245.903,245.5744,245.7636,2033.0
2024-10-04 13:20:00,246.87,246.9,246.62,246.63,4356.0,245.8133,245.8432,245.5644,245.5744,4356.0
2024-10-04 13:30:00,246.73,247.01,245.64,246.27,8789.0,245.6739,245.9527,244.5886,245.2159,8789.0
2024-10-04 13:40:00,246.27,246.91,246.21,246.56,15295.0,245.2159,245.8532,245.1562,245.5047,15295.0
2024-10-04 13:50:00,246.55,246.55,245.88,245.99,9652.0,245.4947,245.4947,244.8276,244.9371,9652.0
2024-10-04 14:00:00,246.0,246.18,245.89,246.13,8126.0,244.9471,245.1263,244.8375,245.0765,8126.0
2024-10-04 14:10:00,245.99,246.06,245.69,246.06,14147.0,244.9371,245.0068,244.6384,245.0068,14147.0
2024-10-04 14:20:00,246.06,246.45,246.06,246.38,4633.0,245.0068,245.3951,245.0068,245.3254,4633.0
2024-10-04 14:30:00,246.34,246.41,246.14,246.21,19615.0,245.2856,245.3553,245.0865,245.1562,19615.0
2024-10-04 14:40:00,246.15,246.36,246.03,246.18,13490.0,245.0964,245.3055,244.9769,245.1263,13490.0
2024-10-04 14:50:00,246.32,246.53,246.16,246.52,15777.0,245.2657,245.4748,245.1064,245.4648,15777.0
2024-10-04 15:00:00,246.55,246.64,246.3,246.6,9186.0,245.4947,245.5843,245.2458,245.5445,9186.0
2024-10-04 15:10:00,246.57,246.85,246.43,246.85,10078.0,245.5146,245.7934,245.3752,245.7934,10078.0
2024-10-04 15:20:00,246.86,247.2,246.84,247.18,13792.0,245.8034,246.1419,245.7835,246.122,13792.0
2024-10-04 15:30:00,247.09,247.63,247.04,247.3,15055.0,246.0324,246.5701,245.9826,246.2415,15055.0
2024-10-04 15:40:00,247.36,247.52,247.24,247.35,21486.0,246.3012,246.4606,246.1818,246.2913,21486.0
2024-10-04 15:50:00,247.27,247.81,247.22,247.72,91246.0,246.2116,246.7493,246.1618,246.6597,91246.0
2024-10-07 09:30:00,246.46,248.99,246.32,248.43,20626.0,245.4051,247.9243,245.2657,247.3667,20626.0
2024-10-07 09:40:00,248.32,248.68,246.76,247.97,13179.0,247.2571,247.6156,245.7038,246.9086,13179.0
2024-10-07 09:50:00,247.65,247.67,246.51,246.93,6478.0,246.59,246.6099,245.4549,245.8731,6478.0
2024-10-07 10:00:00,247.19,247.7,246.53,246.87,5572.0,246.132,246.6398,245.4748,245.8133,5572.0
2024-10-07 10:10:00,247.04,247.94,246.76,247.82,5922.0,245.9826,246.8788,245.7038,246.7593,5922.0
2024-10-07 10:20:00,247.75,248.31,247.5,248.31,5746.0,246.6896,247.2472,246.4406,247.2472,5746.0
2024-10-07 10:30:00,248.19,248.29,247.83,247.91,4884.0,247.1277,247.2273,246.7692,246.8489,4884.0
2024-10-07 10:40:00,247.82,247.96,247.45,247.78,6939.0,246.7593,246.8987,246.3909,246.7194,6939.0
2024-10-07 10:50:00,247.77,249.09,247.75,248.61,7636.0,246.7095,248.0238,246.6896,247.5459,7636.0
2024-10-07 11:00:00,248.61,248.61,247.81,248.06,10136.0,247.5459,247.5459,246.7493,246.9983,10136.0
2024-10-07 11:10:00,248.05,248.62,248.05,248.62,2400.0,246.9883,247.5559,246.9883,247.5559,2400.0
2024-10-07 11:20:00,248.67,249.02,248.4,248.86,4938.0,247.6056,247.9541,247.3368,247.7948,4938.0
2024-10-07 11:30:00,249.0,249.37,248.75,248.91,7415.0,247.9342,248.3026,247.6853,247.8446,7415.0
2024-10-07 11:40:00,248.88,249.22,248.87,248.95,4815.0,247.8147,248.1533,247.8048,247.8844,4815.0
2024-10-07 11:50:00,248.89,249.41,248.89,249.21,5169.0,247.8247,248.3425,247.8247,248.1433,5169.0
2024-10-07 12:00:00,249.15,249.15,248.76,249.02,6114.0,248.0836,248.0836,247.6953,247.9541,6114.0
2024-10-07 12:10:00,248.96,249.62,248.6,249.62,4100.0,247.8944,248.5516,247.5359,248.5516,4100.0
2024-10-07 12:20:00,249.54,249.79,249.54,249.66,3406.0,248.4719,248.7208,248.4719,248.5914,3406.0
2024-10-07 12:30:00,249.69,249.69,249.42,249.61,1435.0,248.6213,248.6213,248.3524,248.5416,1435.0
2024-10-07 12:40:00,249.46,249.53,249.07,249.33,5065.0,248.3923,248.462,248.0039,248.2628,5065.0
2024-10-07 12:50:00,249.1,249.38,249.1,249.37,3121.0,248.0338,248.3126,248.0338,248.3026,3121.0
2024-10-07 13:00:00,249.34,249.87,249.34,249.87,3023.0,248.2728,248.8005,248.2728,248.8005,3023.0
2024-10-07 13:10:00,250.0,250.0,249.74,249.89,4124.0,248.9299,248.9299,248.6711,248.8204,4124.0
2024-10-07 13:20:00,249.94,249.94,249.64,249.7,3903.0,248.8702,248.8702,248.5715,248.6312,3903.0
2024-10-07 13:30:00,249.44,249.93,249.44,249.93,4238.0,248.3723,248.8602,248.3723,248.8602,4238.0
2024-10-07 13:40:00,249.9,250.3,249.85,250.15,19498.0,248.8304,249.2287,248.7806,249.0793,19498.0
2024-10-07 13:50:00,250.17,250.57,250.11,250.49,20345.0,249.0992,249.4975,249.0395,249.4178,20345.0
2024-10-07 14:00:00,250.54,250.57,249.13,249.59,20419.0,249.4676,249.4975,248.0637,248.5217,20419.0
2024-10-07 14:10:00,249.62,249.91,249.44,249.66,5858.0,248.5516,248.8403,248.3723,248.5914,5858.0
2024-10-07 14:20:00,249.71,250.03,249.61,249.81,7969.0,248.6412,248.9598,248.5416,248.7408,7969.0
2024-10-07 14:30:00,249.66,249.66,248.63,249.18,19397.0,248.5914,248.5914,247.5658,248.1135,19397.0
2024-10-07 14:40:00,249.38,249.49,247.68,247.78,11357.0,248.3126,248.4221,246.6199,246.7194,11357.0
2024-10-07 14:50:00,247.95,248.23,246.94,246.97,23440.0,246.8887,247.1675,245.883,245.9129,23440.0
2024-10-07 15:00:00,246.99,248.1,246.97,248.0,4566.0,245.9328,247.0381,245.9129,246.9385,4566.0
2024-10-07 15:10:00,248.0,248.0,247.34,247.49,4600.0,246.9385,246.9385,246.2813,246.4307,4600.0
2024-10-07 15:20:00,247.67,247.93,247.35,247.39,3893.0,246.6099,246.8688,246.2913,246.3311,3893.0
2024-10-07 15:30:00,247.44,247.44,246.82,247.26,18145.0,246.3809,246.3809,245.7636,246.2017,18145.0
2024-10-07 15:40:00,247.2,247.55,246.69,247.55,9218.0,246.1419,246.4904,245.6341,246.4904,9218.0
2024-10-07 15:50:00,247.61,248.58,247.58,248.22,33660.0,246.5502,247.516,246.5203,247.1576,33660.0
2024-10-08 09:30:00,249.32,249.43,247.88,248.75,12515.0,248.2529,248.3624,246.819,247.6853,12515.0
2024-10-08 09:40:00,248.69,248.98,248.29,248.71,14528.0,247.6256,247.9143,247.2273,247.6455,14528.0
2024-10-08 09:50:00,248.61,249.73,248.36,249.73,13221.0,247.5459,248.6611,247.297,248.6611,13221.0
2024-10-08 10:00:00,249.97,250.67,249.85,250.48,16045.0,248.9001,249.5971,248.7806,249.4079,16045.0
2024-10-08 10:10:00,250.57,250.79,249.98,250.09,7121.0,249.4975,249.7166,248.91,249.0196,7121.0
2024-10-08 10:20:00,250.22,250.34,249.6,250.33,6545.0,249.149,249.2685,248.5317,249.2585,6545.0
2024-10-08 10:30:00,250.36,250.8,250.15,250.63,5765.0,249.2884,249.7265,249.0793,249.5573,5765.0
2024-10-08 10:40:00,250.46,252.0,250.35,251.73,19924.0,249.388,250.9214,249.2784,250.6525,19924.0
2024-10-08 10:50:00,251.72,252.07,251.72,251.87,8441.0,250.6426,250.9911,250.6426,250.7919,8441.0
2024-10-08 11:00:00,251.98,252.56,251.98,252.22,14610.0,250.9015,251.479,250.9015,251.1404,14610.0
2024-10-08 11:10:00,252.1,252.1,251.4,251.47,5925.0,251.021,251.021,250.324,250.3937,5925.0
2024-10-08 11:20:00,251.49,251.87,251.1,251.43,6944.0,250.4136,250.7919,250.0252,250.3538,6944.0
2024-10-08 11:30:00,251.59,251.7,251.26,251.7,7868.0,250.5131,250.6227,250.1846,250.6227,7868.0
2024-10-08 11:40:00,251.72,251.87,251.62,251.62,3357.0,250.6426,250.7919,250.543,250.543,3357.0
2024-10-08 11:50:00,251.74,252.19,251.74,252.06,10007.0,250.6625,251.1106,250.6625,250.9811,10007.0
2024-10-08 12:00:00,251.97,251.98,251.2,251.49,8699.0,250.8915,250.9015,250.1248,250.4136,8699.0
2024-10-08 12:10:00,251.52,251.79,251.52,251.79,8067.0,250.4434,250.7123,250.4434,250.7123,8067.0
2024-10-08 12:20:00,251.59,251.81,251.51,251.69,2500.0,250.5131,250.7322,250.4335,250.6127,2500.0
2024-10-08 12:30:00,251.64,251.91,251.64,251.91,1189.0,250.5629,250.8318,250.5629,250.8318,1189.0
2024-10-08 12:40:00,251.7,251.99,251.61,251.69,13111.0,250.6227,250.9114,250.5331,250.6127,13111.0
2024-10-08 12:50:00,251.67,251.94,251.63,251.7,3377.0,250.5928,250.8616,250.553,250.6227,3377.0
2024-10-08 13:00:00,251.6,251.68,250.48,250.62,11749.0,250.5231,250.6028,249.4079,249.5473,11749.0
2024-10-08 13:10:00,250.61,251.21,250.37,250.81,12993.0,249.5373,250.1348,249.2984,249.7365,12993.0
2024-10-08 13:20:00,250.82,251.06,250.76,250.87,6450.0,249.7464,249.9854,249.6867,249.7962,6450.0
2024-10-08 13:30:00,250.81,251.3,250.77,251.26,5731.0,249.7365,250.2244,249.6967,250.1846,5731.0
2024-10-08 13:40:00,251.32,251.4,250.99,251.07,7563.0,250.2443,250.324,249.9157,249.9954,7563.0
2024-10-08 13:50:00,251.28,251.69,251.24,251.66,1709.0,250.2045,250.6127,250.1646,250.5828,1709.0
2024-10-08 14:00:00,251.66,251.77,251.61,251.69,2709.0,250.5828,250.6924,250.5331,250.6127,2709.0
2024-10-08 14:10:00,251.69,251.77,251.53,251.61,2266.0,250.6127,250.6924,250.4534,250.5331,2266.0
2024-10-08 14:20:00,251.67,251.67,251.4,251.63,2747.0,250.5928,250.5928,250.324,250.553,2747.0
2024-10-08 14:30:00,251.65,252.05,251.36,251.8,3314.0,250.5729,250.9712,250.2841,250.7222,3314.0
2024-10-08 14:40:00,251.88,251.96,251.74,251.8,6600.0,250.8019,250.8816,250.6625,250.7222,6600.0
2024-10-08 14:50:00,251.85,252.18,251.81,252.13,15654.0,250.772,251.1006,250.7322,251.0508,15654.0
2024-10-08 15:00:00,252.11,252.11,251.8,251.91,10453.0,251.0309,251.0309,250.7222,250.8318,10453.0
2024-10-08 15:10:00,251.93,252.35,251.88,252.34,13650.0,250.8517,251.2699,250.8019,251.2599,13650.0
2024-10-08 15:20:00,252.33,252.55,252.26,252.54,17651.0,251.25,251.469,251.1803,251.4591,17651.0
2024-10-08 15:30:00,252.51,253.17,252.39,253.11,13000.0,251.4292,252.0864,251.3097,252.0266,13000.0
2024-10-08 15:40:00,253.01,253.01,252.52,252.69,16219.0,251.9271,251.9271,251.4392,251.6084,16219.0
2024-10-08 15:50:00,252.63,252.95,252.27,252.42,54693.0,251.5487,251.8673,251.1902,251.3396,54693.0
2024-10-09 09:30:00,252.99,253.45,250.74,251.04,24125.0,251.9071,252.3652,249.6668,249.9655,24125.0
2024-10-09 09:40:00,251.01,251.77,250.21,251.23,11115.0,249.9356,250.6924,249.139,250.1547,11115.0
2024-10-09 09:50:00,251.31,251.52,250.91,251.48,3508.0,250.2343,250.4434,249.8361,250.4036,3508.0
2024-10-09 10:00:00,251.85,252.76,251.78,252.53,7614.0,250.772,251.6781,250.7023,251.4491,7614.0
2024-10-09 10:10:00,252.54,253.24,252.54,253.04,18561.0,251.4591,252.1561,251.4591,251.9569,18561.0
2024-10-09 10:20:00,253.24,253.74,252.8,253.5,10240.0,252.1561,252.6539,251.718,252.415,10240.0
2024-10-09 10:30:00,253.18,253.55,253.08,253.35,5374.0,252.0963,252.4648,251.9968,252.2656,5374.0
2024-10-09 10:40:00,253.35,253.47,252.88,252.88,5000.0,252.2656,252.3851,251.7976,251.7976,5000.0
2024-10-09 10:50:00,252.97,253.46,252.58,253.46,7861.0,251.8872,252.3751,251.4989,252.3751,7861.0
2024-10-09 11:00:00,253.5,254.04,253.5,253.88,4893.0,252.415,252.9527,252.415,252.7933,4893.0
2024-10-09 11:10:00,253.72,253.96,253.57,253.96,4698.0,252.634,252.873,252.4847,252.873,4698.0
2024-10-09 11:20:00,253.97,254.0,253.64,253.77,3746.0,252.883,252.9128,252.5544,252.6838,3746.0
2024-10-09 11:30:00,253.81,254.48,253.81,254.24,9446.0,252.7236,253.3908,252.7236,253.1518,9446.0
2024-10-09 11:40:00,254.2,254.58,254.2,254.32,5500.0,253.112,253.4903,253.112,253.2315,5500.0
2024-10-09 11:50:00,254.45,254.75,254.37,254.63,11054.0,253.3609,253.6596,253.2812,253.5401,11054.0
2024-10-09 12:00:00,254.66,254.66,253.68,254.09,10874.0,253.57,253.57,252.5942,253.0024,10874.0
2024-10-09 12:10:00,254.14,254.15,253.0,253.03,4129.0,253.0522,253.0622,251.9171,251.947,4129.0
2024-10-09 12:20:00,253.22,253.64,253.22,253.6,2538.0,252.1362,252.5544,252.1362,252.5145,2538.0
2024-10-09 12:30:00,254.04,254.11,254.02,254.03,1338.0,252.9527,253.0224,252.9327,252.9427,1338.0
2024-10-09 12:40:00,254.16,254.19,253.98,253.98,900.0,253.0721,253.102,252.8929,252.8929,900.0
2024-10-09 12:50:00,253.44,253.74,253.44,253.74,300.0,252.3552,252.6539,252.3552,252.6539,300.0
2024-10-09 13:00:00,253.67,253.67,253.49,253.6,2458.0,252.5842,252.5842,252.405,252.5145,2458.0
2024-10-09 13:10:00,253.61,254.18,253.61,253.78,4380.0,252.5245,253.0921,252.5245,252.6938,4380.0
2024-10-09 13:20:00,253.85,253.91,253.74,253.74,1000.0,252.7635,252.8232,252.6539,252.6539,1000.0
2024-10-09 13:30:00,253.66,253.8,253.66,253.77,1745.0,252.5743,252.7137,252.5743,252.6838,1745.0
2024-10-09 13:40:00,253.8,254.0,253.75,253.97,2396.0,252.7137,252.9128,252.6639,252.883,2396.0
2024-10-09 13:50:00,253.92,253.92,252.81,253.62,14301.0,252.8332,252.8332,251.7279,252.5345,14301.0
2024-10-09 14:00:00,253.68,254.0,253.5,253.86,14491.0,252.5942,252.9128,252.415,252.7734,14491.0
2024-10-09 14:10:00,253.75,253.87,253.69,253.69,1704.0,252.6639,252.7834,252.6042,252.6042,1704.0
2024-10-09 14:20:00,253.58,254.73,253.58,254.73,3500.0,252.4946,253.6397,252.4946,253.6397,3500.0
2024-10-09 14:30:00,254.7,254.7,254.22,254.26,1158.0,253.6098,253.6098,253.1319,253.1717,1158.0
2024-10-09 14:40:00,254.28,254.6,254.28,254.36,1199.0,253.1916,253.5103,253.1916,253.2713,1199.0
2024-10-09 14:50:00,254.39,254.64,254.32,254.62,2200.0,253.3012,253.5501,253.2315,253.5302,2200.0
2024-10-09 15:00:00,254.5,254.96,254.48,254.48,6525.0,253.4107,253.8687,253.3908,253.3908,6525.0
2024-10-09 15:10:00,254.52,254.87,254.52,254.75,1277.0,253.4306,253.7791,253.4306,253.6596,1277.0
2024-10-09 15:20:00,254.84,255.0,254.48,254.49,3257.0,253.7492,253.9085,253.3908,253.4007,3257.0
2024-10-09 15:30:00,254.81,255.15,254.75,254.81,6329.0,253.7194,254.0579,253.6596,253.7194,6329.0
2024-10-09 15:40:00,254.88,255.01,254.7,254.87,7344.0,253.7891,253.9185,253.6098,253.7791,7344.0
2024-10-09 15:50:00,254.89,255.4,254.88,255.15,43771.0,253.799,254.3068,253.7891,254.0579,43771.0
2024-10-10 09:30:00,252.51,253.27,252.42,252.68,10212.0,251.4292,252.186,251.3396,251.5985,10212.0
2024-10-10 09:40:00,252.6,253.01,251.4,251.5,9836.0,251.5188,251.9271,250.324,250.4235,9836.0
2024-10-10 09:50:00,251.3,252.99,251.05,252.5,12691.0,250.2244,251.9071,249.9755,251.4192,12691.0
2024-10-10 10:00:00,252.81,253.35,252.53,253.07,10961.0,251.7279,252.2656,251.4491,251.9868,10961.0
2024-10-10 10:10:00,253.2,254.32,253.2,254.2,7302.0,252.1163,253.2315,252.1163,253.112,7302.0
2024-10-10 10:20:00,254.04,254.37,253.54,254.25,8067.0,252.9527,253.2812,252.4548,253.1618,8067.0
2024-10-10 10:30:00,254.32,254.32,253.43,254.14,5197.0,253.2315,253.2315,252.3453,253.0522,5197.0
2024-10-10 10:40:00,253.88,254.75,253.75,254.66,6458.0,252.7933,253.6596,252.6639,253.57,6458.0
2024-10-10 10:50:00,254.69,254.87,254.13,254.37,9278.0,253.5999,253.7791,253.0423,253.2812,9278.0
2024-10-10 11:00:00,254.25,254.59,253.95,254.58,6979.0,253.1618,253.5003,252.863,253.4903,6979.0
2024-10-10 11:10:00,254.52,254.84,254.47,254.82,3438.0,253.4306,253.7492,253.3808,253.7293,3438.0
2024-10-10 11:20:00,254.72,254.94,254.65,254.94,1751.0,253.6297,253.8488,253.56,253.8488,1751.0
2024-10-10 11:30:00,254.82,255.16,254.56,255.14,3604.0,253.7293,254.0679,253.4704,254.0479,3604.0
2024-10-10 11:40:00,255.01,255.29,254.93,255.23,1289.0,253.9185,254.1973,253.8388,254.1376,1289.0
2024-10-10 11:50:00,255.19,255.72,255.19,255.7,3000.0,254.0977,254.6255,254.0977,254.6055,3000.0
2024-10-10 12:00:00,255.65,255.87,255.62,255.63,9235.0,254.5558,254.7748,254.5259,254.5358,9235.0
2024-10-10 12:10:00,255.58,255.83,255.39,255.5,2650.0,254.4861,254.735,254.2969,254.4064,2650.0
2024-10-10 12:20:00,255.44,255.49,254.63,254.74,4600.0,254.3467,254.3964,253.5401,253.6497,4600.0
2024-10-10 12:30:00,254.42,254.88,254.37,254.78,3780.0,253.331,253.7891,253.2812,253.6895,3780.0
2024-10-10 12:40:00,255.04,255.05,254.27,254.39,6125.0,253.9484,253.9583,253.1817,253.3012,6125.0
2024-10-10 12:50:00,254.12,254.47,253.97,254.47,8186.0,253.0323,253.3808,252.883,253.3808,8186.0
2024-10-10 13:00:00,254.4,254.8,253.8,254.11,5704.0,253.3111,253.7094,252.7137,253.0224,5704.0
2024-10-10 13:10:00,254.11,254.62,254.05,254.62,6389.0,253.0224,253.5302,252.9626,253.5302,6389.0
2024-10-10 13:20:00,254.66,255.05,254.66,255.03,2572.0,253.57,253.9583,253.57,253.9384,2572.0
2024-10-10 13:30:00,254.88,255.16,254.88,255.02,1642.0,253.7891,254.0679,253.7891,253.9285,1642.0
2024-10-10 13:40:00,254.8,254.94,254.32,254.32,2600.0,253.7094,253.8488,253.2315,253.2315,2600.0
2024-10-10 13:50:00,254.2,254.69,253.84,254.6,3337.0,253.112,253.5999,252.7535,253.5103,3337.0
2024-10-10 14:00:00,254.45,254.45,254.02,254.25,1890.0,253.3609,253.3609,252.9327,253.1618,1890.0
2024-10-10 14:10:00,253.92,254.09,253.88,253.88,2100.0,252.8332,253.0024,252.7933,252.7933,2100.0
2024-10-10 14:20:00,254.15,254.16,253.82,253.92,2500.0,253.0622,253.0721,252.7336,252.8332,2500.0
2024-10-10 14:30:00,253.91,254.12,253.63,253.63,2793.0,252.8232,253.0323,252.5444,252.5444,2793.0
2024-10-10 14:40:00,253.67,254.05,253.17,254.05,5352.0,252.5842,252.9626,252.0864,252.9626,5352.0
2024-10-10 14:50:00,254.09,254.34,254.05,254.18,4489.0,253.0024,253.2514,252.9626,253.0921,4489.0
2024-10-10 15:00:00,254.12,254.12,253.6,253.6,11640.0,253.0323,253.0323,252.5145,252.5145,11640.0
2024-10-10 15:10:00,253.76,254.24,253.76,254.24,5181.0,252.6739,253.1518,252.6739,253.1518,5181.0
2024-10-10 15:20:00,254.25,254.31,253.89,254.19,9372.0,253.1618,253.2215,252.8033,253.102,9372.0
2024-10-10 15:30:00,254.12,254.12,253.68,253.97,13148.0,253.0323,253.0323,252.5942,252.883,13148.0
2024-10-10 15:40:00,253.75,254.28,253.75,254.28,7299.0,252.6639,253.1916,252.6639,253.1916,7299.0
2024-10-10 15:50:00,254.4,254.87,254.34,254.69,17739.0,253.3111,253.7791,253.2514,253.5999,17739.0
2024-10-11 09:30:00,253.75,254.93,253.68,254.42,20898.0,252.6639,253.8388,252.5942,253.331,20898.0
2024-10-11 09:40:00,254.24,255.06,254.24,254.96,13553.0,253.1518,253.9683,253.1518,253.8687,13553.0
2024-10-11 09:50:00,254.84,255.5,254.75,254.75,24595.0,253.7492,254.4064,253.6596,253.6596,24595.0
2024-10-11 10:00:00,254.78,255.94,254.48,255.91,17679.0,253.6895,254.8445,253.3908,254.8147,17679.0
2024-10-11 10:10:00,255.95,256.56,255.93,256.56,17152.0,254.8545,255.4619,254.8346,255.4619,17152.0
2024-10-11 10:20:00,256.77,257.0,256.46,256.53,10567.0,255.671,255.9,255.3623,255.432,10567.0
2024-10-11 10:30:00,256.31,256.51,256.2,256.26,10149.0,255.2129,255.4121,255.1034,255.1632,10149.0
2024-10-11 10:40:00,256.47,256.47,255.44,255.6,5575.0,255.3723,255.3723,254.3467,254.506,5575.0
2024-10-11 10:50:00,255.81,256.18,255.19,256.05,22115.0,254.7151,255.0835,254.0977,254.9541,22115.0
2024-10-11 11:00:00,256.07,256.92,256.07,256.66,13854.0,254.974,255.8203,254.974,255.5614,13854.0
2024-10-11 11:10:00,256.6,256.69,255.95,255.95,10914.0,255.5017,255.5913,254.8545,254.8545,10914.0
2024-10-11 11:20:00,255.9,256.48,255.9,256.3,15556.0,254.8047,255.3822,254.8047,255.203,15556.0
2024-10-11 11:30:00,256.27,256.56,256.27,256.3,4911.0,255.1731,255.4619,255.1731,255.203,4911.0
2024-10-11 11:40:00,256.41,256.59,256.22,256.49,13588.0,255.3125,255.4917,255.1233,255.3922,13588.0
2024-10-11 11:50:00,256.51,256.95,256.51,256.84,11937.0,255.4121,255.8502,255.4121,255.7407,11937.0
2024-10-11 12:00:00,256.75,257.07,256.7,256.99,6179.0,255.6511,255.9697,255.6013,255.89,6179.0
2024-10-11 12:10:00,256.95,257.16,256.74,256.84,7275.0,255.8502,256.0593,255.6411,255.7407,7275.0
2024-10-11 12:20:00,256.68,256.9,256.48,256.69,5007.0,255.5814,255.8004,255.3822,255.5913,5007.0
2024-10-11 12:30:00,256.63,256.73,256.27,256.38,3915.0,255.5316,255.6311,255.1731,255.2826,3915.0
2024-10-11 12:40:00,256.33,256.4,255.96,256.2,5600.0,255.2329,255.3026,254.8644,255.1034,5600.0
2024-10-11 12:50:00,256.2,256.75,256.15,256.72,14933.0,255.1034,255.6511,255.0536,255.6212,14933.0
2024-10-11 13:00:00,256.77,256.78,256.44,256.72,6932.0,255.671,255.6809,255.3424,255.6212,6932.0
2024-10-11 13:10:00,256.73,256.79,256.42,256.46,6819.0,255.6311,255.6909,255.3225,255.3623,6819.0
2024-10-11 13:20:00,256.65,256.89,256.59,256.88,4682.0,255.5515,255.7905,255.4917,255.7805,4682.0
2024-10-11 13:30:00,256.87,256.91,256.71,256.85,6142.0,255.7705,255.8104,255.6112,255.7506,6142.0
2024-10-11 13:40:00,256.87,256.88,256.74,256.84,5050.0,255.7705,255.7805,255.6411,255.7407,5050.0
2024-10-11 13:50:00,256.88,256.99,256.76,256.76,8760.0,255.7805,255.89,255.661,255.661,8760.0
2024-10-11 14:00:00,256.74,257.12,256.61,257.11,6344.0,255.6411,256.0195,255.5117,256.0095,6344.0
2024-10-11 14:10:00,257.04,257.24,256.99,257.18,7912.0,255.9398,256.139,255.89,256.0792,7912.0
2024-10-11 14:20:00,257.22,257.27,257.0,257.02,4800.0,256.119,256.1688,255.9,255.9199,4800.0
2024-10-11 14:30:00,257.03,257.12,256.48,256.8,7403.0,255.9299,256.0195,255.3822,255.7008,7403.0
2024-10-11 14:40:00,256.86,257.09,256.75,257.05,7394.0,255.7606,255.9896,255.6511,255.9498,7394.0
2024-10-11 14:50:00,257.06,257.1,256.91,257.1,8060.0,255.9597,255.9996,255.8104,255.9996,8060.0
2024-10-11 15:00:00,257.07,257.16,256.82,256.99,10224.0,255.9697,256.0593,255.7208,255.89,10224.0
2024-10-11 15:10:00,256.86,257.16,256.86,257.11,7586.0,255.7606,256.0593,255.7606,256.0095,7586.0
2024-10-11 15:20:00,257.1,257.1,256.94,257.05,5222.0,255.9996,255.9996,255.8402,255.9498,5222.0
2024-10-11 15:30:00,256.93,257.17,256.88,256.98,10004.0,255.8303,256.0693,255.7805,255.8801,10004.0
2024-10-11 15:40:00,256.94,257.02,256.67,256.75,17426.0,255.8402,255.9199,255.5714,255.6511,17426.0
2024-10-11 15:50:00,256.76,257.0,256.63,256.63,37173.0,255.661,255.9,255.5316,255.5316,37173.0
2024-10-14 09:30:00,258.69,260.53,258.54,259.71,26355.0,257.5828,259.4149,257.4334,258.5984,26355.0
2024-10-14 09:40:00,260.0,261.58,259.6,261.46,23683.0,258.8871,260.4604,258.4889,260.3409,23683.0
2024-10-14 09:50:00,261.46,262.19,261.24,262.12,24325.0,260.3409,261.0678,260.1218,260.9981,24325.0
2024-10-14 10:00:00,262.22,262.22,261.32,261.32,16913.0,261.0976,261.0976,260.2015,260.2015,16913.0
2024-10-14 10:10:00,261.34,261.53,260.2,260.31,18822.0,260.2214,260.4106,259.0863,259.1958,18822.0
2024-10-14 10:20:00,260.28,261.11,260.28,261.11,9670.0,259.1659,259.9924,259.1659,259.9924,9670.0
2024-10-14 10:30:00,260.99,261.42,260.7,261.2,20089.0,259.8729,260.3011,259.5841,260.082,20089.0
2024-10-14 10:40:00,261.19,261.42,260.61,260.66,8741.0,260.0721,260.3011,259.4945,259.5443,8741.0
2024-10-14 10:50:00,260.49,260.6,259.88,260.04,9134.0,259.375,259.4846,258.7677,258.927,9134.0
2024-10-14 11:00:00,259.89,260.35,259.46,260.35,5997.0,258.7776,259.2356,258.3495,259.2356,5997.0
2024-10-14 11:10:00,260.35,260.57,260.3,260.47,2466.0,259.2356,259.4547,259.1859,259.3551,2466.0
2024-10-14 11:20:00,260.22,260.4,259.57,259.77,2299.0,259.1062,259.2854,258.459,258.6581,2299.0
2024-10-14 11:30:00,259.8,260.3,259.8,260.3,873.0,258.688,259.1859,258.688,259.1859,873.0
2024-10-14 11:40:00,259.89,260.27,259.59,260.27,2368.0,258.7776,259.156,258.4789,259.156,2368.0
2024-10-14 11:50:00,260.34,260.42,260.16,260.26,3090.0,259.2257,259.3053,259.0465,259.146,3090.0
2024-10-14 12:00:00,260.26,260.66,260.26,260.47,2400.0,259.146,259.5443,259.146,259.3551,2400.0
2024-10-14 12:10:00,260.58,260.67,260.18,260.53,3300.0,259.4647,259.5543,259.0664,259.4149,3300.0
2024-10-14 12:20:00,260.58,260.81,260.55,260.75,5020.0,259.4647,259.6937,259.4348,259.6339,5020.0
2024-10-14 12:30:00,260.63,260.79,260.52,260.76,2192.0,259.5144,259.6738,259.4049,259.6439,2192.0
2024-10-14 12:40:00,260.9,261.02,260.82,260.93,800.0,259.7833,259.9028,259.7036,259.8132,800.0
2024-10-14 12:50:00,260.94,261.05,260.54,260.67,1400.0,259.8231,259.9327,259.4248,259.5543,1400.0
2024-10-14 13:00:00,260.7,261.05,260.7,260.71,2342.0,259.5841,259.9327,259.5841,259.5941,2342.0
2024-10-14 13:10:00,260.76,260.91,260.57,260.91,2339.0,259.6439,259.7932,259.4547,259.7932,2339.0
2024-10-14 13:20:00,260.73,261.04,260.73,260.95,600.0,259.614,259.9227,259.614,259.8331,600.0
2024-10-14 13:30:00,260.93,261.34,260.93,261.34,3900.0,259.8132,260.2214,259.8132,260.2214,3900.0
2024-10-14 13:40:00,261.22,261.32,261.18,261.25,1160.0,260.1019,260.2015,260.0621,260.1318,1160.0
2024-10-14 13:50:00,261.31,261.41,261.25,261.29,2633.0,260.1915,260.2911,260.1318,260.1716,2633.0
2024-10-14 14:00:00,261.25,261.72,261.18,261.6,2271.0,260.1318,260.5998,260.0621,260.4803,2271.0
2024-10-14 14:10:00,261.55,261.65,261.47,261.63,2460.0,260.4305,260.5301,260.3509,260.5102,2460.0
2024-10-14 14:20:00,261.46,261.46,261.18,261.18,766.0,260.3409,260.3409,260.0621,260.0621,766.0
2024-10-14 14:30:00,261.24,261.5,261.06,261.5,8212.0,260.1218,260.3807,259.9426,260.3807,8212.0
2024-10-14 14:40:00,261.5,261.7,261.49,261.68,9349.0,260.3807,260.5799,260.3708,260.56,9349.0
2024-10-14 14:50:00,261.64,261.64,261.33,261.37,2705.0,260.5201,260.5201,260.2115,260.2513,2705.0
2024-10-14 15:00:00,261.27,261.32,261.13,261.13,2086.0,260.1517,260.2015,260.0123,260.0123,2086.0
2024-10-14 15:10:00,261.39,261.77,261.39,261.77,1635.0,260.2712,260.6496,260.2712,260.6496,1635.0
2024-10-14 15:20:00,261.83,261.86,261.77,261.86,3805.0,260.7093,260.7392,260.6496,260.7392,3805.0
2024-10-14 15:30:00,261.86,262.0,261.66,261.71,11226.0,260.7392,260.8786,260.54,260.5898,11226.0
2024-10-14 15:40:00,261.88,262.05,261.72,261.88,7035.0,260.7591,260.9284,260.5998,260.7591,7035.0
2024-10-14 15:50:00,261.92,261.92,261.2,261.25,42704.0,260.7989,260.7989,260.082,260.1318,42704.0
2024-10-15 09:30:00,260.96,262.03,260.63,260.66,13501.0,259.843,260.9085,259.5144,259.5443,13501.0
2024-10-15 09:40:00,260.6,260.96,259.68,259.68,17076.0,259.4846,259.843,258.5685,258.5685,17076.0
2024-10-15 09:50:00,259.55,259.97,259.14,259.83,11984.0,258.4391,258.8573,258.0308,258.7179,11984.0
2024-10-15 10:00:00,259.82,260.2,259.66,259.89,3482.0,258.7079,259.0863,258.5486,258.7776,3482.0
2024-10-15 10:10:00,259.31,259.47,257.36,257.63,13083.0,258.2001,258.3594,256.2584,256.5273,13083.0
2024-10-15 10:20:00,257.61,257.65,255.59,255.72,19888.0,256.5074,256.5472,254.496,254.6255,19888.0
2024-10-15 10:30:00,255.48,255.64,248.53,248.77,138305.0,254.3865,254.5458,247.4662,247.7052,138305.0
2024-10-15 10:40:00,248.69,251.26,247.7,250.99,89562.0,247.6256,250.1846,246.6398,249.9157,89562.0
2024-10-15 10:50:00,251.08,252.19,250.53,250.81,22502.0,250.0053,251.1106,249.4577,249.7365,22502.0
2024-10-15 11:00:00,250.87,251.93,249.93,250.08,21416.0,249.7962,250.8517,248.8602,249.0096,21416.0
2024-10-15 11:10:00,249.89,251.65,249.75,250.91,14483.0,248.8204,250.5729,248.681,249.8361,14483.0
2024-10-15 11:20:00,251.02,251.08,249.77,249.96,28810.0,249.9456,250.0053,248.7009,248.8901,28810.0
2024-10-15 11:30:00,250.02,250.74,249.72,249.85,19629.0,248.9499,249.6668,248.6511,248.7806,19629.0
2024-10-15 11:40:00,249.83,250.0,249.18,249.45,30359.0,248.7607,248.9299,248.1135,248.3823,30359.0
2024-10-15 11:50:00,249.65,250.01,248.94,248.94,12299.0,248.5814,248.9399,247.8745,247.8745,12299.0
2024-10-15 12:00:00,249.04,249.25,248.36,249.14,20999.0,247.9741,248.1832,247.297,248.0736,20999.0
2024-10-15 12:10:00,249.09,249.67,249.01,249.57,15640.0,248.0238,248.6014,247.9442,248.5018,15640.0
2024-10-15 12:20:00,249.69,249.7,248.55,248.76,18403.0,248.6213,248.6312,247.4862,247.6953,18403.0
2024-10-15 12:30:00,248.85,249.54,248.73,249.29,19714.0,247.7849,248.4719,247.6654,248.223,19714.0
2024-10-15 12:40:00,249.34,249.4,248.52,248.83,13144.0,248.2728,248.3325,247.4563,247.765,13144.0
2024-10-15 12:50:00,248.86,248.86,248.07,248.4,7052.0,247.7948,247.7948,247.0082,247.3368,7052.0
2024-10-15 13:00:00,248.38,248.58,247.99,248.0,24763.0,247.3169,247.516,246.9286,246.9385,24763.0
2024-10-15 13:10:00,247.96,248.37,247.7,248.09,36020.0,246.8987,247.3069,246.6398,247.0281,36020.0
2024-10-15 13:20:00,248.14,248.3,247.66,247.94,11482.0,247.0779,247.2372,246.6,246.8788,11482.0
2024-10-15 13:30:00,247.89,248.35,247.57,248.33,10293.0,246.829,247.287,246.5103,247.2671,10293.0
2024-10-15 13:40:00,248.35,248.37,247.81,247.81,17325.0,247.287,247.3069,246.7493,246.7493,17325.0
2024-10-15 13:50:00,247.79,248.23,247.58,247.91,15602.0,246.7294,247.1675,246.5203,246.8489,15602.0
2024-10-15 14:00:00,247.93,248.56,247.78,248.42,10389.0,246.8688,247.4961,246.7194,247.3567,10389.0
2024-10-15 14:10:00,248.38,248.41,247.97,248.09,26331.0,247.3169,247.3468,246.9086,247.0281,26331.0
2024-10-15 14:20:00,248.08,248.96,248.08,248.32,13266.0,247.0182,247.8944,247.0182,247.2571,13266.0
2024-10-15 14:30:00,248.39,248.57,248.16,248.4,17898.0,247.3268,247.5061,247.0978,247.3368,17898.0
2024-10-15 14:40:00,248.4,248.5,247.78,247.78,23442.0,247.3368,247.4364,246.7194,246.7194,23442.0
2024-10-15 14:50:00,247.77,248.0,247.31,247.31,42910.0,246.7095,246.9385,246.2515,246.2515,42910.0
2024-10-15 15:00:00,247.37,247.47,246.19,246.61,38830.0,246.3112,246.4108,245.1363,245.5545,38830.0
2024-10-15 15:10:00,246.64,246.95,246.16,246.32,44103.0,245.5843,245.893,245.1064,245.2657,44103.0
2024-10-15 15:20:00,246.34,247.0,246.21,246.38,15389.0,245.2856,245.9428,245.1562,245.3254,15389.0
2024-10-15 15:30:00,246.41,246.6,245.62,245.95,34688.0,245.3553,245.5445,244.5687,244.8973,34688.0
2024-10-15 15:40:00,246.01,246.68,246.0,246.66,32477.0,244.957,245.6242,244.9471,245.6042,32477.0
2024-10-15 15:50:00,246.83,247.27,246.41,247.17,125044.0,245.7735,246.2116,245.3553,246.1121,125044.0
2024-10-16 09:30:00,249.13,249.55,247.17,247.17,38231.0,248.0637,248.4819,246.1121,246.1121,38231.0
2024-10-16 09:40:00,247.16,248.22,245.53,246.09,25618.0,246.1021,247.1576,244.4791,245.0367,25618.0
2024-10-16 09:50:00,246.3,246.74,245.7,246.48,11112.0,245.2458,245.6839,244.6484,245.425,11112.0
2024-10-16 10:00:00,245.93,246.87,245.87,246.87,14526.0,244.8774,245.8133,244.8176,245.8133,14526.0
2024-10-16 10:10:00,247.0,248.09,246.85,247.7,16672.0,245.9428,247.0281,245.7934,246.6398,16672.0
2024-10-16 10:20:00,247.77,249.53,247.77,249.06,10786.0,246.7095,248.462,246.7095,247.994,10786.0
2024-10-16 10:30:00,249.1,249.22,247.4,247.46,9171.0,248.0338,248.1533,246.3411,246.4008,9171.0
2024-10-16 10:40:00,247.53,247.64,246.71,247.46,13865.0,246.4705,246.58,245.654,246.4008,13865.0
2024-10-16 10:50:00,247.57,247.9,247.3,247.3,5444.0,246.5103,246.8389,246.2415,246.2415,5444.0
2024-10-16 11:00:00,247.41,247.54,246.99,247.42,14002.0,246.351,246.4805,245.9328,246.361,14002.0
2024-10-16 11:10:00,247.63,248.16,247.49,247.85,8046.0,246.5701,247.0978,246.4307,246.7891,8046.0
2024-10-16 11:20:00,247.93,248.2,247.49,248.13,5569.0,246.8688,247.1377,246.4307,247.068,5569.0
2024-10-16 11:30:00,248.07,248.22,247.52,247.89,12135.0,247.0082,247.1576,246.4606,246.829,12135.0
2024-10-16 11:40:00,247.9,248.2,247.13,247.33,9584.0,246.8389,247.1377,246.0722,246.2714,9584.0
2024-10-16 11:50:00,247.34,247.49,247.13,247.22,10708.0,246.2813,246.4307,246.0722,246.1618,10708.0
2024-10-16 12:00:00,247.25,247.65,247.12,247.46,21992.0,246.1917,246.59,246.0623,246.4008,21992.0
2024-10-16 12:10:00,247.55,247.62,247.16,247.23,2428.0,246.4904,246.5601,246.1021,246.1718,2428.0
2024-10-16 12:20:00,247.29,247.6,247.24,247.41,4200.0,246.2315,246.5402,246.1818,246.351,4200.0
2024-10-16 12:30:00,247.45,247.65,247.16,247.32,3788.0,246.3909,246.59,246.1021,246.2614,3788.0
2024-10-16 12:40:00,247.28,247.35,247.14,247.19,3097.0,246.2216,246.2913,246.0822,246.132,3097.0
2024-10-16 12:50:00,247.24,247.79,247.17,247.78,1800.0,246.1818,246.7294,246.1121,246.7194,1800.0
2024-10-16 13:00:00,247.93,247.94,247.57,247.67,6669.0,246.8688,246.8788,246.5103,246.6099,6669.0
2024-10-16 13:10:00,247.78,247.8,247.47,247.54,10575.0,246.7194,246.7394,246.4108,246.4805,10575.0
2024-10-16 13:20:00,247.47,247.82,247.38,247.63,8997.0,246.4108,246.7593,246.3212,246.5701,8997.0
2024-10-16 13:30:00,247.61,248.17,247.61,247.87,3840.0,246.5502,247.1078,246.5502,246.8091,3840.0
2024-10-16 13:40:00,247.81,248.35,247.79,248.24,2031.0,246.7493,247.287,246.7294,247.1775,2031.0
2024-10-16 13:50:00,248.25,248.26,247.87,247.91,1800.0,247.1874,247.1974,246.8091,246.8489,1800.0
2024-10-16 14:00:00,247.93,247.93,247.34,247.34,12367.0,246.8688,246.8688,246.2813,246.2813,12367.0
2024-10-16 14:10:00,247.7,247.73,247.58,247.68,1946.0,246.6398,246.6697,246.5203,246.6199,1946.0
2024-10-16 14:20:00,247.68,248.3,247.65,248.24,17800.0,246.6199,247.2372,246.59,247.1775,17800.0
2024-10-16 14:30:00,248.23,248.27,247.71,247.77,6905.0,247.1675,247.2074,246.6497,246.7095,6905.0
2024-10-16 14:40:00,247.98,248.02,247.83,248.01,4800.0,246.9186,246.9584,246.7692,246.9485,4800.0
2024-10-16 14:50:00,248.04,248.1,247.82,247.82,4859.0,246.9783,247.0381,246.7593,246.7593,4859.0
2024-10-16 15:00:00,247.86,248.0,247.6,247.94,7900.0,246.7991,246.9385,246.5402,246.8788,7900.0
2024-10-16 15:10:00,247.96,247.97,247.56,247.58,2395.0,246.8987,246.9086,246.5004,246.5203,2395.0
2024-10-16 15:20:00,247.57,247.59,247.4,247.45,3800.0,246.5103,246.5303,246.3411,246.3909,3800.0
2024-10-16 15:30:00,247.46,247.46,246.85,246.85,10631.0,246.4008,246.4008,245.7934,245.7934,10631.0
2024-10-16 15:40:00,246.87,247.18,246.76,247.12,11588.0,245.8133,246.122,245.7038,246.0623,11588.0
2024-10-16 15:50:00,247.08,247.39,247.08,247.34,49343.0,246.0224,246.3311,246.0224,246.2813,49343.0
2024-10-17 09:30:00,255.16,255.95,252.01,253.54,106853.0,254.0679,254.8545,250.9313,252.4548,106853.0
2024-10-17 09:40:00,253.41,255.11,253.34,255.11,30192.0,252.3254,254.0181,252.2557,254.0181,30192.0
2024-10-17 09:50:00,255.05,256.17,254.13,254.25,39033.0,253.9583,255.0735,253.0423,253.1618,39033.0
2024-10-17 10:00:00,254.26,254.51,252.93,253.25,59565.0,253.1717,253.4206,251.8474,252.166,59565.0
2024-10-17 10:10:00,253.36,254.66,253.13,254.45,26113.0,252.2756,253.57,252.0465,253.3609,26113.0
2024-10-17 10:20:00,254.55,255.54,254.37,255.16,20185.0,253.4605,254.4462,253.2812,254.0679,20185.0
2024-10-17 10:30:00,255.25,255.53,254.35,254.9,18653.0,254.1575,254.4363,253.2613,253.809,18653.0
2024-10-17 10:40:00,254.95,255.44,254.3,254.53,9817.0,253.8588,254.3467,253.2115,253.4406,9817.0
2024-10-17 10:50:00,254.57,255.09,253.99,254.78,12922.0,253.4804,253.9982,252.9029,253.6895,12922.0
2024-10-17 11:00:00,254.91,255.33,254.4,255.18,9445.0,253.8189,254.2371,253.3111,254.0878,9445.0
2024-10-17 11:10:00,255.25,255.56,254.92,255.01,22750.0,254.1575,254.4661,253.8289,253.9185,22750.0
2024-10-17 11:20:00,254.88,255.31,254.88,255.14,5603.0,253.7891,254.2172,253.7891,254.0479,5603.0
2024-10-17 11:30:00,255.14,255.57,254.83,255.53,10731.0,254.0479,254.4761,253.7393,254.4363,10731.0
2024-10-17 11:40:00,255.54,255.67,255.27,255.29,10811.0,254.4462,254.5757,254.1774,254.1973,10811.0
2024-10-17 11:50:00,255.38,255.93,255.2,255.93,9023.0,254.2869,254.8346,254.1077,254.8346,9023.0
2024-10-17 12:00:00,255.9,256.01,255.59,255.98,10752.0,254.8047,254.9142,254.496,254.8844,10752.0
2024-10-17 12:10:00,256.02,256.05,255.33,255.62,9768.0,254.9242,254.9541,254.2371,254.5259,9768.0
2024-10-17 12:20:00,255.49,255.72,255.06,255.44,10582.0,254.3964,254.6255,253.9683,254.3467,10582.0
2024-10-17 12:30:00,255.27,255.27,254.72,255.15,16525.0,254.1774,254.1774,253.6297,254.0579,16525.0
2024-10-17 12:40:00,255.15,255.58,255.14,255.22,5079.0,254.0579,254.4861,254.0479,254.1276,5079.0
2024-10-17 12:50:00,255.27,255.3,254.85,254.85,5600.0,254.1774,254.2073,253.7592,253.7592,5600.0
2024-10-17 13:00:00,255.13,255.75,255.13,255.75,8305.0,254.038,254.6553,254.038,254.6553,8305.0
2024-10-17 13:10:00,255.72,255.75,255.52,255.6,8550.0,254.6255,254.6553,254.4263,254.506,8550.0
2024-10-17 13:20:00,255.55,255.68,255.4,255.59,10051.0,254.4562,254.5856,254.3068,254.496,10051.0
2024-10-17 13:30:00,255.61,255.73,255.37,255.51,7459.0,254.5159,254.6354,254.277,254.4164,7459.0
2024-10-17 13:40:00,255.47,255.6,255.43,255.6,10334.0,254.3765,254.506,254.3367,254.506,10334.0
2024-10-17 13:50:00,255.6,255.68,255.06,255.1,11672.0,254.506,254.5856,253.9683,254.0081,11672.0
2024-10-17 14:00:00,255.04,255.15,254.31,254.31,4522.0,253.9484,254.0579,253.2215,253.2215,4522.0
2024-10-17 14:10:00,254.24,254.71,253.93,253.93,4694.0,253.1518,253.6198,252.8431,252.8431,4694.0
2024-10-17 14:20:00,253.91,253.94,253.41,253.76,7941.0,252.8232,252.8531,252.3254,252.6739,7941.0
2024-10-17 14:30:00,253.75,253.83,252.98,253.48,14507.0,252.6639,252.7436,251.8972,252.3951,14507.0
2024-10-17 14:40:00,253.47,253.88,253.4,253.8,5897.0,252.3851,252.7933,252.3154,252.7137,5897.0
2024-10-17 14:50:00,253.83,254.09,253.79,254.05,8783.0,252.7436,253.0024,252.7037,252.9626,8783.0
2024-10-17 15:00:00,253.96,253.98,253.46,253.88,9929.0,252.873,252.8929,252.3751,252.7933,9929.0
2024-10-17 15:10:00,253.84,254.08,253.76,253.91,3290.0,252.7535,252.9925,252.6739,252.8232,3290.0
2024-10-17 15:20:00,253.82,253.86,253.08,253.12,13552.0,252.7336,252.7734,251.9968,252.0366,13552.0
2024-10-17 15:30:00,253.06,253.19,252.39,252.49,16819.0,251.9768,252.1063,251.3097,251.4093,16819.0
2024-10-17 15:40:00,252.51,252.93,252.35,252.37,37703.0,251.4292,251.8474,251.2699,251.2898,37703.0
2024-10-17 15:50:00,252.25,252.47,251.51,251.51,54987.0,251.1703,251.3894,250.4335,250.4335,54987.0
2024-10-18 09:30:00,253.5,253.5,251.55,252.13,35048.0,252.415,252.415,250.4733,251.0508,35048.0
2024-10-18 09:40:00,252.09,252.99,251.81,251.99,23181.0,251.011,251.9071,250.7322,250.9114,23181.0
2024-10-18 09:50:00,252.26,252.88,252.02,252.47,18215.0,251.1803,251.7976,250.9413,251.3894,18215.0
2024-10-18 10:00:00,252.43,253.34,252.43,253.2,10383.0,251.3495,252.2557,251.3495,252.1163,10383.0
2024-10-18 10:10:00,253.15,253.15,252.0,252.31,7515.0,252.0665,252.0665,250.9214,251.2301,7515.0
2024-10-18 10:20:00,252.58,253.13,252.58,253.09,5089.0,251.4989,252.0465,251.4989,252.0067,5089.0
2024-10-18 10:30:00,253.04,253.11,252.49,252.65,5803.0,251.9569,252.0266,251.4093,251.5686,5803.0
2024-10-18 10:40:00,252.63,252.93,252.63,252.73,1200.0,251.5487,251.8474,251.5487,251.6483,1200.0
2024-10-18 10:50:00,252.5,252.5,251.69,251.72,3121.0,251.4192,251.4192,250.6127,250.6426,3121.0
2024-10-18 11:00:00,251.79,252.12,251.69,252.12,2765.0,250.7123,251.0409,250.6127,251.0409,2765.0
2024-10-18 11:10:00,252.31,252.32,251.98,252.32,7157.0,251.2301,251.24,250.9015,251.24,7157.0
2024-10-18 11:20:00,252.4,252.52,252.25,252.52,1344.0,251.3197,251.4392,251.1703,251.4392,1344.0
2024-10-18 11:30:00,252.54,252.67,252.14,252.24,6534.0,251.4591,251.5885,251.0608,251.1604,6534.0
2024-10-18 11:40:00,252.22,252.22,251.77,251.83,3900.0,251.1404,251.1404,250.6924,250.7521,3900.0
2024-10-18 11:50:00,251.74,251.87,251.65,251.75,10245.0,250.6625,250.7919,250.5729,250.6725,10245.0
2024-10-18 12:00:00,251.75,251.75,251.43,251.54,3180.0,250.6725,250.6725,250.3538,250.4634,3180.0
2024-10-18 12:10:00,251.56,251.56,250.97,251.42,15585.0,250.4833,250.4833,249.8958,250.3439,15585.0
2024-10-18 12:20:00,251.39,251.56,251.32,251.36,2593.0,250.314,250.4833,250.2443,250.2841,2593.0
2024-10-18 12:30:00,251.4,251.67,251.36,251.43,3977.0,250.324,250.5928,250.2841,250.3538,3977.0
2024-10-18 12:40:00,251.42,251.48,251.39,251.39,1711.0,250.3439,250.4036,250.314,250.314,1711.0
2024-10-18 12:50:00,251.63,251.9,251.54,251.7,1682.0,250.553,250.8218,250.4634,250.6227,1682.0
2024-10-18 13:00:00,251.53,251.84,251.25,251.7,9422.0,250.4534,250.7621,250.1746,250.6227,9422.0
2024-10-18 13:10:00,251.79,251.83,251.46,251.65,1500.0,250.7123,250.7521,250.3837,250.5729,1500.0
2024-10-18 13:20:00,251.79,251.82,251.54,251.56,1763.0,250.7123,250.7422,250.4634,250.4833,1763.0
2024-10-18 13:30:00,251.66,251.69,251.56,251.68,1064.0,250.5828,250.6127,250.4833,250.6028,1064.0
2024-10-18 13:40:00,251.66,251.75,251.57,251.67,3300.0,250.5828,250.6725,250.4932,250.5928,3300.0
2024-10-18 13:50:00,251.51,251.64,251.32,251.37,5433.0,250.4335,250.5629,250.2443,250.2941,5433.0
2024-10-18 14:00:00,251.37,251.37,250.88,251.12,7610.0,250.2941,250.2941,249.8062,250.0452,7610.0
2024-10-18 14:10:00,251.18,251.47,251.18,251.27,3562.0,250.1049,250.3937,250.1049,250.1945,3562.0
2024-10-18 14:20:00,251.31,251.32,251.16,251.29,3463.0,250.2343,250.2443,250.085,250.2144,3463.0
2024-10-18 14:30:00,251.23,251.37,251.04,251.12,5552.0,250.1547,250.2941,249.9655,250.0452,5552.0
2024-10-18 14:40:00,251.3,251.3,251.18,251.2,2013.0,250.2244,250.2244,250.1049,250.1248,2013.0
2024-10-18 14:50:00,251.21,251.23,251.01,251.17,3200.0,250.1348,250.1547,249.9356,250.0949,3200.0
2024-10-18 15:00:00,251.08,251.42,251.06,251.4,2197.0,250.0053,250.3439,249.9854,250.324,2197.0
2024-10-18 15:10:00,251.37,251.4,251.23,251.36,3390.0,250.2941,250.324,250.1547,250.2841,3390.0
2024-10-18 15:20:00,251.43,251.77,251.38,251.67,19200.0,250.3538,250.6924,250.304,250.5928,19200.0
2024-10-18 15:30:00,251.66,251.66,251.28,251.34,11428.0,250.5828,250.5828,250.2045,250.2642,11428.0
2024-10-18 15:40:00,251.34,251.45,251.1,251.23,9796.0,250.2642,250.3737,250.0252,250.1547,9796.0
2024-10-18 15:50:00,251.23,251.59,251.16,251.55,31552.0,250.1547,250.5131,250.085,250.4733,31552.0
2024-10-21 09:30:00,250.99,252.26,250.71,251.57,25100.0,249.9157,251.1803,249.6369,250.4932,25100.0
2024-10-21 09:40:00,251.57,252.17,251.45,252.11,8985.0,250.4932,251.0907,250.3737,251.0309,8985.0
2024-10-21 09:50:00,252.11,252.79,252.08,252.42,7963.0,251.0309,251.708,251.001,251.3396,7963.0
2024-10-21 10:00:00,252.51,253.04,252.42,252.6,5079.0,251.4292,251.9569,251.3396,251.5188,5079.0
2024-10-21 10:10:00,252.65,252.96,252.26,252.73,4142.0,251.5686,251.8773,251.1803,251.6483,4142.0
2024-10-21 10:20:00,252.76,252.76,252.17,252.37,6734.0,251.6781,251.6781,251.0907,251.2898,6734.0
2024-10-21 10:30:00,252.3,252.3,250.81,250.81,2624.0,251.2201,251.2201,249.7365,249.7365,2624.0
2024-10-21 10:40:00,250.57,251.01,249.99,250.45,8342.0,249.4975,249.9356,248.92,249.378,8342.0
2024-10-21 10:50:00,250.61,251.07,250.61,250.96,2155.0,249.5373,249.9954,249.5373,249.8858,2155.0
2024-10-21 11:00:00,251.08,251.08,249.75,249.88,4243.0,250.0053,250.0053,248.681,248.8105,4243.0
2024-10-21 11:10:00,249.71,250.38,249.71,250.01,4501.0,248.6412,249.3083,248.6412,248.9399,4501.0
2024-10-21 11:20:00,250.02,250.02,249.49,249.84,1650.0,248.9499,248.9499,248.4221,248.7706,1650.0
2024-10-21 11:30:00,249.95,250.51,249.95,250.51,3037.0,248.8802,249.4378,248.8802,249.4378,3037.0
2024-10-21 11:40:00,250.58,250.95,250.53,250.95,2115.0,249.5075,249.8759,249.4577,249.8759,2115.0
2024-10-21 11:50:00,250.93,251.03,250.68,251.02,2397.0,249.856,249.9555,249.607,249.9456,2397.0
2024-10-21 12:00:00,251.1,251.19,250.84,250.93,5138.0,250.0252,250.1149,249.7664,249.856,5138.0
2024-10-21 12:10:00,250.99,250.99,250.61,250.96,4100.0,249.9157,249.9157,249.5373,249.8858,4100.0
2024-10-21 12:20:00,250.8,250.8,250.33,250.39,2357.0,249.7265,249.7265,249.2585,249.3183,2357.0
2024-10-21 12:30:00,250.53,250.53,250.0,250.0,500.0,249.4577,249.4577,248.9299,248.9299,500.0
2024-10-21 12:40:00,250.31,250.4,250.3,250.4,1317.0,249.2386,249.3282,249.2287,249.3282,1317.0
2024-10-21 12:50:00,250.45,250.91,250.45,250.86,1400.0,249.378,249.8361,249.378,249.7863,1400.0
2024-10-21 13:00:00,250.96,250.96,250.78,250.84,744.0,249.8858,249.8858,249.7066,249.7664,744.0
2024-10-21 13:10:00,251.04,251.36,250.92,250.92,6613.0,249.9655,250.2841,249.846,249.846,6613.0
2024-10-21 13:20:00,250.79,250.89,250.77,250.88,4068.0,249.7166,249.8161,249.6967,249.8062,4068.0
2024-10-21 13:30:00,250.98,251.42,250.98,251.36,1800.0,249.9058,250.3439,249.9058,250.2841,1800.0
2024-10-21 13:40:00,251.42,251.47,251.23,251.47,2500.0,250.3439,250.3937,250.1547,250.3937,2500.0
2024-10-21 13:50:00,251.46,251.69,251.36,251.68,6227.0,250.3837,250.6127,250.2841,250.6028,6227.0
2024-10-21 14:00:00,251.7,251.79,251.3,251.39,10790.0,250.6227,250.7123,250.2244,250.314,10790.0
2024-10-21 14:10:00,251.46,251.96,251.46,251.73,7268.0,250.3837,250.8816,250.3837,250.6525,7268.0
2024-10-21 14:20:00,251.66,251.66,251.39,251.45,1426.0,250.5828,250.5828,250.314,250.3737,1426.0
2024-10-21 14:30:00,251.47,251.58,251.28,251.32,1300.0,250.3937,250.5032,250.2045,250.2443,1300.0
2024-10-21 14:40:00,251.32,251.47,251.07,251.47,5300.0,250.2443,250.3937,249.9954,250.3937,5300.0
2024-10-21 14:50:00,251.46,251.46,251.08,251.2,2100.0,250.3837,250.3837,250.0053,250.1248,2100.0
2024-10-21 15:00:00,251.28,251.37,251.05,251.37,1432.0,250.2045,250.2941,249.9755,250.2941,1432.0
2024-10-21 15:10:00,251.54,251.85,251.44,251.78,6052.0,250.4634,250.772,250.3638,250.7023,6052.0
2024-10-21 15:20:00,251.83,251.83,251.51,251.58,6879.0,250.7521,250.7521,250.4335,250.5032,6879.0
2024-10-21 15:30:00,251.6,251.63,251.41,251.56,8157.0,250.5231,250.553,250.3339,250.4833,8157.0
2024-10-21 15:40:00,251.56,251.97,251.55,251.97,13277.0,250.4833,250.8915,250.4733,250.8915,13277.0
2024-10-21 15:50:00,251.88,252.85,251.88,252.85,46546.0,250.8019,251.7677,250.8019,251.7677,46546.0
2024-10-22 09:30:00,251.33,251.59,250.23,251.08,21464.0,250.2543,250.5131,249.159,250.0053,21464.0
2024-10-22 09:40:00,250.88,251.43,250.87,251.01,10624.0,249.8062,250.3538,249.7962,249.9356,10624.0
2024-10-22 09:50:00,250.95,251.2,250.29,250.78,9799.0,249.8759,250.1248,249.2187,249.7066,9799.0
2024-10-22 10:00:00,250.97,251.76,250.29,251.35,7171.0,249.8958,250.6824,249.2187,250.2742,7171.0
2024-10-22 10:10:00,251.35,251.81,251.13,251.27,4021.0,250.2742,250.7322,250.0551,250.1945,4021.0
2024-10-22 10:20:00,251.25,251.39,250.91,251.06,3452.0,250.1746,250.314,249.8361,249.9854,3452.0
2024-10-22 10:30:00,251.14,251.42,251.12,251.2,900.0,250.0651,250.3439,250.0452,250.1248,900.0
2024-10-22 10:40:00,251.11,251.11,250.3,250.6,18345.0,250.0352,250.0352,249.2287,249.5274,18345.0
2024-10-22 10:50:00,250.57,251.14,250.57,251.02,2008.0,249.4975,250.0651,249.4975,249.9456,2008.0
2024-10-22 11:00:00,251.22,251.46,251.11,251.11,5061.0,250.1447,250.3837,250.0352,250.0352,5061.0
2024-10-22 11:10:00,251.08,251.11,250.61,250.63,8140.0,250.0053,250.0352,249.5373,249.5573,8140.0
2024-10-22 11:20:00,250.62,251.09,250.48,251.01,4749.0,249.5473,250.0153,249.4079,249.9356,4749.0
2024-10-22 11:30:00,251.08,251.08,250.62,250.62,2550.0,250.0053,250.0053,249.5473,249.5473,2550.0
2024-10-22 11:40:00,250.83,250.83,250.68,250.78,4433.0,249.7564,249.7564,249.607,249.7066,4433.0
2024-10-22 11:50:00,250.67,251.1,250.62,250.88,5131.0,249.5971,250.0252,249.5473,249.8062,5131.0
2024-10-22 12:00:00,250.81,250.81,250.6,250.64,3370.0,249.7365,249.7365,249.5274,249.5672,3370.0
2024-10-22 12:10:00,250.57,250.81,250.53,250.64,800.0,249.4975,249.7365,249.4577,249.5672,800.0
2024-10-22 12:20:00,250.5,250.53,250.2,250.47,1514.0,249.4278,249.4577,249.1291,249.3979,1514.0
2024-10-22 12:30:00,250.41,250.53,250.11,250.12,1500.0,249.3382,249.4577,249.0395,249.0494,1500.0
2024-10-22 12:40:00,250.02,250.47,249.67,250.44,6188.0,248.9499,249.3979,248.6014,249.3681,6188.0
2024-10-22 12:50:00,250.52,251.11,250.52,251.07,4585.0,249.4477,250.0352,249.4477,249.9954,4585.0
2024-10-22 13:00:00,251.0,251.0,250.84,250.96,1400.0,249.9257,249.9257,249.7664,249.8858,1400.0
2024-10-22 13:10:00,250.91,251.09,250.85,251.06,2200.0,249.8361,250.0153,249.7763,249.9854,2200.0
2024-10-22 13:20:00,251.06,251.33,251.06,251.33,900.0,249.9854,250.2543,249.9854,250.2543,900.0
2024-10-22 13:30:00,251.32,251.76,251.29,251.73,2854.0,250.2443,250.6824,250.2144,250.6525,2854.0
2024-10-22 13:40:00,252.07,252.11,251.78,251.93,2480.0,250.9911,251.0309,250.7023,250.8517,2480.0
2024-10-22 13:50:00,251.99,252.2,251.92,252.2,1200.0,250.9114,251.1205,250.8417,251.1205,1200.0
2024-10-22 14:00:00,252.2,252.49,252.07,252.07,4349.0,251.1205,251.4093,250.9911,250.9911,4349.0
2024-10-22 14:10:00,251.6,251.8,251.6,251.78,577.0,250.5231,250.7222,250.5231,250.7023,577.0
2024-10-22 14:20:00,251.66,251.74,251.43,251.43,813.0,250.5828,250.6625,250.3538,250.3538,813.0
2024-10-22 14:30:00,251.36,251.56,251.36,251.46,800.0,250.2841,250.4833,250.2841,250.3837,800.0
2024-10-22 14:40:00,251.5,251.72,251.38,251.61,3042.0,250.4235,250.6426,250.304,250.5331,3042.0
2024-10-22 14:50:00,251.61,251.62,251.42,251.5,3228.0,250.5331,250.543,250.3439,250.4235,3228.0
2024-10-22 15:00:00,251.47,251.85,251.45,251.84,4600.0,250.3937,250.772,250.3737,250.7621,4600.0
2024-10-22 15:10:00,251.87,251.91,251.77,251.81,6478.0,250.7919,250.8318,250.6924,250.7322,6478.0
2024-10-22 15:20:00,251.71,252.0,251.62,252.0,3003.0,250.6326,250.9214,250.543,250.9214,3003.0
2024-10-22 15:30:00,251.99,252.11,251.66,251.66,4762.0,250.9114,251.0309,250.5828,250.5828,4762.0
2024-10-22 15:40:00,251.72,252.17,251.7,251.96,5778.0,250.6426,251.0907,250.6227,250.8816,5778.0
2024-10-22 15:50:00,252.03,252.35,251.58,251.65,15368.0,250.9513,251.2699,250.5032,250.5729,15368.0
2024-10-23 09:30:00,250.4,250.72,249.3,250.67,48664.0,249.3282,249.6469,248.2329,249.5971,48664.0
2024-10-23 09:40:00,250.91,251.19,250.74,250.83,7951.0,249.8361,250.1149,249.6668,249.7564,7951.0
2024-10-23 09:50:00,251.1,251.1,250.3,250.35,11279.0,250.0252,250.0252,249.2287,249.2784,11279.0
2024-10-23 10:00:00,250.34,250.34,248.23,248.97,14351.0,249.2685,249.2685,247.1675,247.9044,14351.0
2024-10-23 10:10:00,248.86,249.71,248.85,249.16,15611.0,247.7948,248.6412,247.7849,248.0935,15611.0
2024-10-23 10:20:00,249.18,250.31,249.18,250.31,5129.0,248.1135,249.2386,248.1135,249.2386,5129.0
2024-10-23 10:30:00,250.45,251.0,250.31,250.76,6430.0,249.378,249.9257,249.2386,249.6867,6430.0
2024-10-23 10:40:00,250.7,251.67,250.7,251.25,14689.0,249.627,250.5928,249.627,250.1746,14689.0
2024-10-23 10:50:00,251.37,251.37,250.79,250.85,5769.0,250.2941,250.2941,249.7166,249.7763,5769.0
2024-10-23 11:00:00,250.96,251.58,250.96,251.19,3338.0,249.8858,250.5032,249.8858,250.1149,3338.0
2024-10-23 11:10:00,250.94,251.03,249.88,249.93,4917.0,249.8659,249.9555,248.8105,248.8602,4917.0
2024-10-23 11:20:00,250.17,250.3,249.63,249.63,3003.0,249.0992,249.2287,248.5615,248.5615,3003.0
2024-10-23 11:30:00,249.6,250.24,249.6,250.24,2771.0,248.5317,249.1689,248.5317,249.1689,2771.0
2024-10-23 11:40:00,249.95,250.58,249.95,250.36,1351.0,248.8802,249.5075,248.8802,249.2884,1351.0
2024-10-23 11:50:00,250.44,250.66,250.01,250.65,7670.0,249.3681,249.5871,248.9399,249.5772,7670.0
2024-10-23 12:00:00,250.64,250.64,249.6,249.69,6025.0,249.5672,249.5672,248.5317,248.6213,6025.0
2024-10-23 12:10:00,249.93,250.04,249.43,249.43,7529.0,248.8602,248.9698,248.3624,248.3624,7529.0
2024-10-23 12:20:00,249.44,249.56,249.14,249.18,4630.0,248.3723,248.4918,248.0736,248.1135,4630.0
2024-10-23 12:30:00,248.89,249.46,248.73,249.31,3452.0,247.8247,248.3923,247.6654,248.2429,3452.0
2024-10-23 12:40:00,249.25,249.49,249.25,249.36,1729.0,248.1832,248.4221,248.1832,248.2927,1729.0
2024-10-23 12:50:00,249.43,249.43,248.92,249.0,2200.0,248.3624,248.3624,247.8546,247.9342,2200.0
2024-10-23 13:00:00,248.84,248.84,248.17,248.2,5065.0,247.7749,247.7749,247.1078,247.1377,5065.0
2024-10-23 13:10:00,248.3,248.3,247.12,247.31,7643.0,247.2372,247.2372,246.0623,246.2515,7643.0
2024-10-23 13:20:00,247.41,247.58,247.17,247.58,2136.0,246.351,246.5203,246.1121,246.5203,2136.0
2024-10-23 13:30:00,247.48,247.48,246.63,246.64,14181.0,246.4207,246.4207,245.5744,245.5843,14181.0
2024-10-23 13:40:00,246.64,246.86,246.39,246.79,10052.0,245.5843,245.8034,245.3354,245.7337,10052.0
2024-10-23 13:50:00,246.64,246.64,246.39,246.45,3419.0,245.5843,245.5843,245.3354,245.3951,3419.0
2024-10-23 14:00:00,246.57,246.57,245.99,246.32,6023.0,245.5146,245.5146,244.9371,245.2657,6023.0
2024-10-23 14:10:00,246.27,246.27,245.84,245.97,2100.0,245.2159,245.2159,244.7878,244.9172,2100.0
2024-10-23 14:20:00,246.03,246.65,246.03,246.52,10316.0,244.9769,245.5943,244.9769,245.4648,10316.0
2024-10-23 14:30:00,246.48,247.28,246.46,247.21,10318.0,245.425,246.2216,245.4051,246.1519,10318.0
2024-10-23 14:40:00,247.14,247.66,247.06,247.42,14105.0,246.0822,246.6,246.0025,246.361,14105.0
2024-10-23 14:50:00,247.75,247.81,247.31,247.64,12745.0,246.6896,246.7493,246.2515,246.58,12745.0
2024-10-23 15:00:00,247.69,247.78,247.49,247.61,1628.0,246.6298,246.7194,246.4307,246.5502,1628.0
2024-10-23 15:10:00,247.58,247.59,247.08,247.59,5763.0,246.5203,246.5303,246.0224,246.5303,5763.0
2024-10-23 15:20:00,247.61,248.57,247.48,248.18,26669.0,246.5502,247.5061,246.4207,247.1177,26669.0
2024-10-23 15:30:00,248.17,248.5,247.83,248.43,10830.0,247.1078,247.4364,246.7692,247.3667,10830.0
2024-10-23 15:40:00,248.44,248.62,248.19,248.44,10628.0,247.3766,247.5559,247.1277,247.3766,10628.0
2024-10-23 15:50:00,248.59,249.04,248.5,248.96,45870.0,247.526,247.9741,247.4364,247.8944,45870.0
2024-10-24 09:30:00,250.87,251.19,249.96,250.56,24766.0,249.7962,250.1149,248.8901,249.4875,24766.0
2024-10-24 09:40:00,250.71,250.75,248.91,249.14,12640.0,249.6369,249.6767,247.8446,248.0736,12640.0
2024-10-24 09:50:00,249.21,250.36,249.21,249.78,10353.0,248.1433,249.2884,248.1433,248.7109,10353.0
2024-10-24 10:00:00,249.99,250.53,249.53,249.82,11892.0,248.92,249.4577,248.462,248.7507,11892.0
2024-10-24 10:10:00,249.96,250.48,249.93,249.93,4573.0,248.8901,249.4079,248.8602,248.8602,4573.0
2024-10-24 10:20:00,249.96,250.18,249.0,249.04,9000.0,248.8901,249.1092,247.9342,247.9741,9000.0
2024-10-24 10:30:00,249.21,250.32,249.21,250.24,5220.0,248.1433,249.2486,248.1433,249.1689,5220.0
2024-10-24 10:40:00,250.18,250.29,249.53,249.56,4794.0,249.1092,249.2187,248.462,248.4918,4794.0
2024-10-24 10:50:00,249.45,249.63,249.01,249.01,3418.0,248.3823,248.5615,247.9442,247.9442,3418.0
2024-10-24 11:00:00,249.04,249.6,249.04,249.47,2700.0,247.9741,248.5317,247.9741,248.4022,2700.0
2024-10-24 11:10:00,249.6,250.11,249.53,250.04,3093.0,248.5317,249.0395,248.462,248.9698,3093.0
2024-10-24 11:20:00,250.06,250.06,249.44,249.74,3849.0,248.9897,248.9897,248.3723,248.6711,3849.0
2024-10-24 11:30:00,249.73,249.97,249.5,249.51,3236.0,248.6611,248.9001,248.4321,248.442,3236.0
2024-10-24 11:40:00,249.55,249.61,248.64,248.64,1700.0,248.4819,248.5416,247.5758,247.5758,1700.0
2024-10-24 11:50:00,248.51,249.18,248.51,249.15,8395.0,247.4463,248.1135,247.4463,248.0836,8395.0
2024-10-24 12:00:00,249.43,249.43,248.45,248.45,2087.0,248.3624,248.3624,247.3866,247.3866,2087.0
2024-10-24 12:10:00,248.81,248.82,248.21,248.27,3500.0,247.745,247.755,247.1476,247.2074,3500.0
2024-10-24 12:20:00,248.44,249.12,248.25,249.12,1200.0,247.3766,248.0537,247.1874,248.0537,1200.0
2024-10-24 12:30:00,249.3,249.36,249.06,249.18,1000.0,248.2329,248.2927,247.994,248.1135,1000.0
2024-10-24 12:40:00,249.34,249.34,249.21,249.26,1600.0,248.2728,248.2728,248.1433,248.1931,1600.0
2024-10-24 12:50:00,249.38,249.39,249.02,249.02,1256.0,248.3126,248.3226,247.9541,247.9541,1256.0
2024-10-24 13:00:00,249.08,249.7,249.08,249.49,3711.0,248.0139,248.6312,248.0139,248.4221,3711.0
2024-10-24 13:10:00,249.5,249.54,249.08,249.14,3533.0,248.4321,248.4719,248.0139,248.0736,3533.0
2024-10-24 13:20:00,249.21,249.27,249.07,249.27,1399.0,248.1433,248.2031,248.0039,248.2031,1399.0
2024-10-24 13:30:00,249.3,249.6,249.22,249.6,1400.0,248.2329,248.5317,248.1533,248.5317,1400.0
2024-10-24 13:40:00,249.58,249.75,249.35,249.35,3934.0,248.5117,248.681,248.2827,248.2827,3934.0
2024-10-24 13:50:00,249.44,249.44,249.12,249.12,1615.0,248.3723,248.3723,248.0537,248.0537,1615.0
2024-10-24 14:00:00,249.0,249.51,248.91,249.39,1520.0,247.9342,248.442,247.8446,248.3226,1520.0
2024-10-24 14:10:00,249.38,249.6,249.38,249.6,700.0,248.3126,248.5317,248.3126,248.5317,700.0
2024-10-24 14:20:00,249.56,249.66,249.28,249.3,5473.0,248.4918,248.5914,248.213,248.2329,5473.0
2024-10-24 14:30:00,249.48,249.48,249.22,249.37,1015.0,248.4122,248.4122,248.1533,248.3026,1015.0
2024-10-24 14:40:00,249.26,249.6,249.26,249.6,896.0,248.1931,248.5317,248.1931,248.5317,896.0
2024-10-24 14:50:00,249.65,249.7,249.51,249.7,1116.0,248.5814,248.6312,248.442,248.6312,1116.0
2024-10-24 15:00:00,249.48,249.71,249.35,249.71,2100.0,248.4122,248.6412,248.2827,248.6412,2100.0
2024-10-24 15:10:00,249.8,250.07,249.77,249.98,4220.0,248.7308,248.9996,248.7009,248.91,4220.0
2024-10-24 15:20:00,250.06,250.31,250.06,250.28,6312.0,248.9897,249.2386,248.9897,249.2087,6312.0
2024-10-24 15:30:00,250.34,250.53,250.34,250.37,4251.0,249.2685,249.4577,249.2685,249.2984,4251.0
2024-10-24 15:40:00,250.14,250.14,249.82,250.03,14325.0,249.0693,249.0693,248.7507,248.9598,14325.0
2024-10-24 15:50:00,250.11,250.18,249.9,250.0,31699.0,249.0395,249.1092,248.8304,248.9299,31699.0
2024-10-25 09:30:00,252.39,254.32,252.39,253.75,41487.0,251.3097,253.2315,251.3097,252.6639,41487.0
2024-10-25 09:40:00,253.81,254.62,253.63,254.37,13420.0,252.7236,253.5302,252.5444,253.2812,13420.0
2024-10-25 09:50:00,254.47,255.55,254.43,255.34,15391.0,253.3808,254.4562,253.341,254.2471,15391.0
2024-10-25 10:00:00,255.47,256.39,255.38,255.49,33139.0,254.3765,255.2926,254.2869,254.3964,33139.0
2024-10-25 10:10:00,255.62,255.76,255.1,255.51,17018.0,254.5259,254.6653,254.0081,254.4164,17018.0
2024-10-25 10:20:00,255.58,256.38,255.53,256.19,30515.0,254.4861,255.2826,254.4363,255.0935,30515.0
2024-10-25 10:30:00,256.22,256.29,255.61,255.82,11839.0,255.1233,255.193,254.5159,254.725,11839.0
2024-10-25 10:40:00,256.21,256.23,254.99,255.15,15515.0,255.1134,255.1333,253.8986,254.0579,15515.0
2024-10-25 10:50:00,255.63,255.68,255.29,255.63,10803.0,254.5358,254.5856,254.1973,254.5358,10803.0
2024-10-25 11:00:00,255.66,256.15,255.56,255.73,14224.0,254.5657,255.0536,254.4661,254.6354,14224.0
2024-10-25 11:10:00,255.83,256.37,255.72,256.37,77263.0,254.735,255.2727,254.6255,255.2727,77263.0
2024-10-25 11:20:00,256.33,256.39,255.65,255.65,30595.0,255.2329,255.2926,254.5558,254.5558,30595.0
2024-10-25 11:30:00,255.99,256.2,255.74,255.79,43046.0,254.8943,255.1034,254.6454,254.6952,43046.0
2024-10-25 11:40:00,255.84,256.54,255.82,256.14,6122.0,254.745,255.442,254.725,255.0437,6122.0
2024-10-25 11:50:00,256.17,256.22,255.73,256.02,3707.0,255.0735,255.1233,254.6354,254.9242,3707.0
2024-10-25 12:00:00,256.08,256.09,255.87,255.87,2600.0,254.9839,254.9939,254.7748,254.7748,2600.0
2024-10-25 12:10:00,256.1,256.19,255.89,255.99,3127.0,255.0038,255.0935,254.7947,254.8943,3127.0
2024-10-25 12:20:00,255.87,256.23,255.87,256.23,3075.0,254.7748,255.1333,254.7748,255.1333,3075.0
2024-10-25 12:30:00,256.26,256.27,256.02,256.23,7161.0,255.1632,255.1731,254.9242,255.1333,7161.0
2024-10-25 12:40:00,256.17,256.36,256.07,256.08,3000.0,255.0735,255.2627,254.974,254.9839,3000.0
2024-10-25 12:50:00,256.07,256.4,256.07,256.2,3300.0,254.974,255.3026,254.974,255.1034,3300.0
2024-10-25 13:00:00,256.15,256.24,256.02,256.24,2237.0,255.0536,255.1432,254.9242,255.1432,2237.0
2024-10-25 13:10:00,256.22,256.31,255.67,255.81,8704.0,255.1233,255.2129,254.5757,254.7151,8704.0
2024-10-25 13:20:00,255.73,255.73,255.06,255.06,5158.0,254.6354,254.6354,253.9683,253.9683,5158.0
2024-10-25 13:30:00,254.9,255.09,254.58,254.79,15804.0,253.809,253.9982,253.4903,253.6994,15804.0
2024-10-25 13:40:00,254.49,254.74,253.62,254.73,16580.0,253.4007,253.6497,252.5345,253.6397,16580.0
2024-10-25 13:50:00,254.62,254.9,253.86,253.86,9775.0,253.5302,253.809,252.7734,252.7734,9775.0
2024-10-25 14:00:00,254.0,254.09,253.11,253.11,6640.0,252.9128,253.0024,252.0266,252.0266,6640.0
2024-10-25 14:10:00,253.11,253.8,252.9,253.69,7372.0,252.0266,252.7137,251.8175,252.6042,7372.0
2024-10-25 14:20:00,253.7,254.46,253.48,254.38,4684.0,252.6141,253.3709,252.3951,253.2912,4684.0
2024-10-25 14:30:00,254.18,254.6,254.07,254.54,4520.0,253.0921,253.5103,252.9825,253.4505,4520.0
2024-10-25 14:40:00,254.43,254.6,254.22,254.52,5158.0,253.341,253.5103,253.1319,253.4306,5158.0
2024-10-25 14:50:00,254.53,254.55,254.26,254.4,7003.0,253.4406,253.4605,253.1717,253.3111,7003.0
2024-10-25 15:00:00,254.08,254.23,253.94,254.03,2476.0,252.9925,253.1418,252.8531,252.9427,2476.0
2024-10-25 15:10:00,254.01,254.06,253.64,253.78,3021.0,252.9228,252.9726,252.5544,252.6938,3021.0
2024-10-25 15:20:00,253.74,253.84,253.59,253.77,4324.0,252.6539,252.7535,252.5046,252.6838,4324.0
2024-10-25 15:30:00,253.75,254.1,253.65,254.02,7413.0,252.6639,253.0124,252.5643,252.9327,7413.0
2024-10-25 15:40:00,253.98,254.08,253.86,253.93,11226.0,252.8929,252.9925,252.7734,252.8431,11226.0
2024-10-25 15:50:00,253.97,254.0,252.93,253.02,33395.0,252.883,252.9128,251.8474,251.937,33395.0
2024-10-28 09:30:00,252.77,252.91,251.37,252.9,27958.0,251.6881,251.8275,250.2941,251.8175,27958.0
2024-10-28 09:40:00,252.79,252.82,251.94,252.36,8284.0,251.708,251.7379,250.8616,251.2798,8284.0
2024-10-28 09:50:00,252.19,252.23,251.5,251.97,7664.0,251.1106,251.1504,250.4235,250.8915,7664.0
2024-10-28 10:00:00,252.08,252.84,251.93,252.84,6046.0,251.001,251.7578,250.8517,251.7578,6046.0
2024-10-28 10:10:00,252.71,252.84,252.33,252.69,13542.0,251.6283,251.7578,251.25,251.6084,13542.0
2024-10-28 10:20:00,252.87,252.92,252.51,252.74,8183.0,251.7877,251.8374,251.4292,251.6582,8183.0
2024-10-28 10:30:00,252.76,252.99,251.85,252.22,12187.0,251.6781,251.9071,250.772,251.1404,12187.0
2024-10-28 10:40:00,252.41,252.76,252.37,252.58,12805.0,251.3296,251.6781,251.2898,251.4989,12805.0
2024-10-28 10:50:00,252.67,252.76,252.29,252.34,8929.0,251.5885,251.6781,251.2101,251.2599,8929.0
2024-10-28 11:00:00,252.34,252.51,251.97,252.3,7626.0,251.2599,251.4292,250.8915,251.2201,7626.0
2024-10-28 11:10:00,252.26,252.5,252.25,252.48,4274.0,251.1803,251.4192,251.1703,251.3993,4274.0
2024-10-28 11:20:00,252.27,252.49,252.16,252.41,4756.0,251.1902,251.4093,251.0807,251.3296,4756.0
2024-10-28 11:30:00,252.41,252.41,251.81,252.04,6856.0,251.3296,251.3296,250.7322,250.9612,6856.0
2024-10-28 11:40:00,252.02,252.1,251.6,251.93,3917.0,250.9413,251.021,250.5231,250.8517,3917.0
2024-10-28 11:50:00,251.87,252.26,251.38,251.38,11421.0,250.7919,251.1803,250.304,250.304,11421.0
2024-10-28 12:00:00,251.67,252.07,251.44,252.07,4800.0,250.5928,250.9911,250.3638,250.9911,4800.0
2024-10-28 12:10:00,252.1,252.23,252.03,252.23,3559.0,251.021,251.1504,250.9513,251.1504,3559.0
2024-10-28 12:20:00,252.23,252.36,251.93,252.0,5310.0,251.1504,251.2798,250.8517,250.9214,5310.0
2024-10-28 12:30:00,251.85,251.87,251.39,251.41,3700.0,250.772,250.7919,250.314,250.3339,3700.0
2024-10-28 12:40:00,251.43,251.89,251.4,251.57,4103.0,250.3538,250.8119,250.324,250.4932,4103.0
2024-10-28 12:50:00,251.76,251.76,251.58,251.62,1602.0,250.6824,250.6824,250.5032,250.543,1602.0
2024-10-28 13:00:00,251.63,251.92,251.43,251.87,3779.0,250.553,250.8417,250.3538,250.7919,3779.0
2024-10-28 13:10:00,251.79,251.79,251.37,251.49,2900.0,250.7123,250.7123,250.2941,250.4136,2900.0
2024-10-28 13:20:00,251.79,251.85,251.66,251.79,1647.0,250.7123,250.772,250.5828,250.7123,1647.0
2024-10-28 13:30:00,251.78,252.02,251.68,251.68,2734.0,250.7023,250.9413,250.6028,250.6028,2734.0
2024-10-28 13:40:00,251.91,251.97,251.71,251.71,1500.0,250.8318,250.8915,250.6326,250.6326,1500.0
2024-10-28 13:50:00,251.73,251.96,251.69,251.89,3645.0,250.6525,250.8816,250.6127,250.8119,3645.0
2024-10-28 14:00:00,251.81,251.95,251.62,251.94,6379.0,250.7322,250.8716,250.543,250.8616,6379.0
2024-10-28 14:10:00,251.88,251.89,251.5,251.68,3994.0,250.8019,250.8119,250.4235,250.6028,3994.0
2024-10-28 14:20:00,251.58,251.7,251.58,251.63,1024.0,250.5032,250.6227,250.5032,250.553,1024.0
2024-10-28 14:30:00,251.62,251.68,251.45,251.58,6522.0,250.543,250.6028,250.3737,250.5032,6522.0
2024-10-28 14:40:00,251.66,251.66,251.17,251.38,2700.0,250.5828,250.5828,250.0949,250.304,2700.0
2024-10-28 14:50:00,251.48,251.71,251.48,251.53,3825.0,250.4036,250.6326,250.4036,250.4534,3825.0
2024-10-28 15:00:00,251.47,251.69,251.32,251.39,3434.0,250.3937,250.6127,250.2443,250.314,3434.0
2024-10-28 15:10:00,251.42,251.59,251.31,251.31,4294.0,250.3439,250.5131,250.2343,250.2343,4294.0
2024-10-28 15:20:00,251.27,251.63,251.27,251.57,7103.0,250.1945,250.553,250.1945,250.4932,7103.0
2024-10-28 15:30:00,251.48,251.82,251.46,251.49,8255.0,250.4036,250.7422,250.3837,250.4136,8255.0
2024-10-28 15:40:00,251.57,251.74,251.57,251.67,9361.0,250.4932,250.6625,250.4932,250.5928,9361.0
2024-10-28 15:50:00,251.64,251.64,251.01,251.2,31635.0,250.5629,250.5629,249.9356,250.1248,31635.0
2024-10-29 09:30:00,251.99,252.22,251.0,251.69,16715.0,250.9114,251.1404,249.9257,250.6127,16715.0
2024-10-29 09:40:00,251.66,253.0,251.52,252.26,14068.0,250.5828,251.9171,250.4434,251.1803,14068.0
2024-10-29 09:50:00,252.33,253.34,252.28,253.16,15008.0,251.25,252.2557,251.2002,252.0764,15008.0
2024-10-29 10:00:00,253.14,253.48,252.89,252.89,14313.0,252.0565,252.3951,251.8076,251.8076,14313.0
2024-10-29 10:10:00,253.09,253.5,253.05,253.12,6146.0,252.0067,252.415,251.9669,252.0366,6146.0
2024-10-29 10:20:00,253.13,253.93,253.05,253.29,4319.0,252.0465,252.8431,251.9669,252.2059,4319.0
2024-10-29 10:30:00,253.4,253.93,253.33,253.79,7848.0,252.3154,252.8431,252.2457,252.7037,7848.0
2024-10-29 10:40:00,253.64,253.93,253.63,253.77,3020.0,252.5544,252.8431,252.5444,252.6838,3020.0
2024-10-29 10:50:00,253.71,254.08,253.6,254.05,2654.0,252.6241,252.9925,252.5145,252.9626,2654.0
2024-10-29 11:00:00,254.11,254.11,253.6,253.68,3280.0,253.0224,253.0224,252.5145,252.5942,3280.0
2024-10-29 11:10:00,253.71,253.98,253.67,253.86,4020.0,252.6241,252.8929,252.5842,252.7734,4020.0
2024-10-29 11:20:00,253.88,254.24,253.63,254.02,2300.0,252.7933,253.1518,252.5444,252.9327,2300.0
2024-10-29 11:30:00,253.98,254.12,253.76,254.08,3989.0,252.8929,253.0323,252.6739,252.9925,3989.0
2024-10-29 11:40:00,254.21,254.82,254.21,254.73,8194.0,253.1219,253.7293,253.1219,253.6397,8194.0
2024-10-29 11:50:00,254.8,255.1,254.64,255.09,3018.0,253.7094,254.0081,253.5501,253.9982,3018.0
2024-10-29 12:00:00,255.14,255.29,255.11,255.11,500.0,254.0479,254.1973,254.0181,254.0181,500.0
2024-10-29 12:10:00,255.05,255.76,255.05,255.57,2800.0,253.9583,254.6653,253.9583,254.4761,2800.0
2024-10-29 12:20:00,255.39,255.66,255.12,255.12,2716.0,254.2969,254.5657,254.028,254.028,2716.0
2024-10-29 12:30:00,255.28,255.59,254.8,255.32,2300.0,254.1873,254.496,253.7094,254.2272,2300.0
2024-10-29 12:40:00,255.17,255.68,255.17,255.53,7184.0,254.0778,254.5856,254.0778,254.4363,7184.0
2024-10-29 12:50:00,255.52,255.57,255.28,255.37,12365.0,254.4263,254.4761,254.1873,254.277,12365.0
2024-10-29 13:00:00,255.39,256.14,255.39,256.11,34576.0,254.2969,255.0437,254.2969,255.0138,34576.0
2024-10-29 13:10:00,256.07,256.2,256.02,256.16,12815.0,254.974,255.1034,254.9242,255.0636,12815.0
2024-10-29 13:20:00,256.15,256.17,255.86,255.9,4757.0,255.0536,255.0735,254.7649,254.8047,4757.0
2024-10-29 13:30:00,255.86,256.14,255.79,256.04,4957.0,254.7649,255.0437,254.6952,254.9441,4957.0
2024-10-29 13:40:00,255.94,256.08,255.8,256.08,3129.0,254.8445,254.9839,254.7051,254.9839,3129.0
2024-10-29 13:50:00,255.9,256.18,255.9,256.0,3019.0,254.8047,255.0835,254.8047,254.9043,3019.0
2024-10-29 14:00:00,255.97,256.2,255.95,255.99,2200.0,254.8744,255.1034,254.8545,254.8943,2200.0
2024-10-29 14:10:00,255.99,256.02,255.84,256.02,3453.0,254.8943,254.9242,254.745,254.9242,3453.0
2024-10-29 14:20:00,256.03,256.53,256.03,256.53,7212.0,254.9341,255.432,254.9341,255.432,7212.0
2024-10-29 14:30:00,256.51,256.72,256.48,256.71,12091.0,255.4121,255.6212,255.3822,255.6112,12091.0
2024-10-29 14:40:00,256.64,256.8,256.58,256.69,6543.0,255.5415,255.7008,255.4818,255.5913,6543.0
2024-10-29 14:50:00,256.69,256.74,256.55,256.55,5391.0,255.5913,255.6411,255.4519,255.4519,5391.0
2024-10-29 15:00:00,256.57,257.27,256.56,257.26,12412.0,255.4718,256.1688,255.4619,256.1589,12412.0
2024-10-29 15:10:00,257.19,257.57,257.11,257.57,21467.0,256.0892,256.4675,256.0095,256.4675,21467.0
2024-10-29 15:20:00,257.54,258.04,257.52,257.93,30456.0,256.4377,256.9355,256.4178,256.826,30456.0
2024-10-29 15:30:00,257.87,258.18,257.87,257.89,14315.0,256.7663,257.0749,256.7663,256.7862,14315.0
2024-10-29 15:40:00,257.79,258.3,257.63,258.2,27037.0,256.6866,257.1944,256.5273,257.0948,27037.0
2024-10-29 15:50:00,258.18,258.18,256.48,257.02,54399.0,257.0749,257.0749,255.3822,255.9199,54399.0
2024-10-30 09:30:00,251.82,252.04,250.77,251.17,50696.0,250.7422,250.9612,249.6967,250.0949,50696.0
2024-10-30 09:40:00,251.09,251.34,249.45,250.47,33507.0,250.0153,250.2642,248.3823,249.3979,33507.0
2024-10-30 09:50:00,250.49,252.1,250.49,252.1,11656.0,249.4178,251.021,249.4178,251.021,11656.0
2024-10-30 10:00:00,252.12,252.96,252.07,252.7,20616.0,251.0409,251.8773,250.9911,251.6184,20616.0
2024-10-30 10:10:00,252.72,253.0,252.26,252.53,14463.0,251.6383,251.9171,251.1803,251.4491,14463.0
2024-10-30 10:20:00,252.5,252.68,252.17,252.38,10707.0,251.4192,251.5985,251.0907,251.2998,10707.0
2024-10-30 10:30:00,252.31,252.58,252.08,252.38,7240.0,251.2301,251.4989,251.001,251.2998,7240.0
2024-10-30 10:40:00,252.48,252.73,252.35,252.35,2043.0,251.3993,251.6483,251.2699,251.2699,2043.0
2024-10-30 10:50:00,252.06,252.15,251.68,251.98,5808.0,250.9811,251.0707,250.6028,250.9015,5808.0
2024-10-30 11:00:00,251.87,252.02,251.72,251.72,1757.0,250.7919,250.9413,250.6426,250.6426,1757.0
2024-10-30 11:10:00,251.66,251.66,251.14,251.55,10196.0,250.5828,250.5828,250.0651,250.4733,10196.0
2024-10-30 11:20:00,251.56,252.43,251.54,252.43,7910.0,250.4833,251.3495,250.4634,251.3495,7910.0
2024-10-30 11:30:00,252.37,252.37,251.56,251.82,13050.0,251.2898,251.2898,250.4833,250.7422,13050.0
2024-10-30 11:40:00,251.83,252.16,251.73,251.89,2800.0,250.7521,251.0807,250.6525,250.8119,2800.0
2024-10-30 11:50:00,251.89,252.01,251.79,251.91,4902.0,250.8119,250.9313,250.7123,250.8318,4902.0
2024-10-30 12:00:00,251.56,251.89,251.55,251.68,2762.0,250.4833,250.8119,250.4733,250.6028,2762.0
2024-10-30 12:10:00,251.61,251.71,251.31,251.31,3764.0,250.5331,250.6326,250.2343,250.2343,3764.0
2024-10-30 12:20:00,251.34,251.45,251.28,251.28,2291.0,250.2642,250.3737,250.2045,250.2045,2291.0
2024-10-30 12:30:00,251.33,251.57,251.15,251.57,2936.0,250.2543,250.4932,250.075,250.4932,2936.0
2024-10-30 12:40:00,251.69,252.15,251.63,252.12,8776.0,250.6127,251.0707,250.553,251.0409,8776.0
2024-10-30 12:50:00,252.28,252.28,251.84,252.07,1000.0,251.2002,251.2002,250.7621,250.9911,1000.0
2024-10-30 13:00:00,251.8,251.85,251.6,251.63,1860.0,250.7222,250.772,250.5231,250.553,1860.0
2024-10-30 13:10:00,251.54,251.7,251.54,251.68,3100.0,250.4634,250.6227,250.4634,250.6028,3100.0
2024-10-30 13:20:00,251.72,251.85,251.32,251.54,15072.0,250.6426,250.772,250.2443,250.4634,15072.0
2024-10-30 13:30:00,251.47,251.61,250.82,250.87,8805.0,250.3937,250.5331,249.7464,249.7962,8805.0
2024-10-30 13:40:00,250.74,251.34,250.65,251.34,6006.0,249.6668,250.2642,249.5772,250.2642,6006.0
2024-10-30 13:50:00,251.69,251.69,251.2,251.2,4282.0,250.6127,250.6127,250.1248,250.1248,4282.0
2024-10-30 14:00:00,251.2,251.58,251.1,251.58,9043.0,250.1248,250.5032,250.0252,250.5032,9043.0
2024-10-30 14:10:00,251.61,251.64,251.36,251.42,1493.0,250.5331,250.5629,250.2841,250.3439,1493.0
2024-10-30 14:20:00,251.59,251.7,251.4,251.41,5828.0,250.5131,250.6227,250.324,250.3339,5828.0
2024-10-30 14:30:00,251.39,251.84,251.39,251.69,1051.0,250.314,250.7621,250.314,250.6127,1051.0
2024-10-30 14:40:00,251.69,251.82,251.69,251.71,1156.0,250.6127,250.7422,250.6127,250.6326,1156.0
2024-10-30 14:50:00,251.83,251.85,251.59,251.59,3063.0,250.7521,250.772,250.5131,250.5131,3063.0
2024-10-30 15:00:00,251.5,251.52,250.86,251.3,10024.0,250.4235,250.4434,249.7863,250.2244,10024.0
2024-10-30 15:10:00,251.27,251.43,251.01,251.17,3494.0,250.1945,250.3538,249.9356,250.0949,3494.0
2024-10-30 15:20:00,251.29,251.29,250.79,250.82,16366.0,250.2144,250.2144,249.7166,249.7464,16366.0
2024-10-30 15:30:00,250.85,251.03,250.41,250.98,10487.0,249.7763,249.9555,249.3382,249.9058,10487.0
2024-10-30 15:40:00,251.03,251.37,251.03,251.34,6970.0,249.9555,250.2941,249.9555,250.2642,6970.0
2024-10-30 15:50:00,251.28,251.46,250.56,250.59,70339.0,250.2045,250.3837,249.4875,249.5174,70339.0
2024-10-31 09:30:00,248.21,248.21,244.43,244.7,52942.0,247.1476,247.1476,243.3838,243.6526,52942.0
2024-10-31 09:40:00,244.65,245.07,243.01,243.01,47006.0,243.6028,244.021,241.9699,241.9699,47006.0
2024-10-31 09:50:00,243.03,243.2,241.42,241.79,50038.0,241.9898,242.1591,240.3867,240.7551,50038.0
2024-10-31 10:00:00,241.6,242.83,241.16,242.44,44943.0,240.5659,241.7906,240.1278,241.4023,44943.0
2024-10-31 10:10:00,242.49,243.38,241.75,243.04,27889.0,241.4521,242.3383,240.7153,241.9997,27889.0
2024-10-31 10:20:00,242.97,243.6,242.32,242.55,26370.0,241.93,242.5573,241.2828,241.5118,26370.0
2024-10-31 10:30:00,242.54,242.87,242.21,242.47,13953.0,241.5019,241.8305,241.1733,241.4322,13953.0
2024-10-31 10:40:00,242.51,242.6,241.5,241.65,13983.0,241.472,241.5616,240.4663,240.6157,13983.0
2024-10-31 10:50:00,241.69,242.16,241.39,241.83,10551.0,240.6555,241.1235,240.3568,240.7949,10551.0
2024-10-31 11:00:00,241.66,242.26,241.26,242.23,24422.0,240.6256,241.2231,240.2274,241.1932,24422.0
2024-10-31 11:10:00,242.15,242.21,241.35,241.67,30548.0,241.1135,241.1733,240.317,240.6356,30548.0
2024-10-31 11:20:00,241.67,242.12,241.6,241.97,17695.0,240.6356,241.0837,240.5659,240.9343,17695.0
2024-10-31 11:30:00,241.86,241.86,240.96,240.96,21471.0,240.8248,240.8248,239.9286,239.9286,21471.0
2024-10-31 11:40:00,240.94,241.28,240.67,240.77,16045.0,239.9087,240.2473,239.6399,239.7395,16045.0
2024-10-31 11:50:00,240.75,241.14,240.36,241.14,12689.0,239.7195,240.1079,239.3312,240.1079,12689.0
2024-10-31 12:00:00,240.98,241.31,240.75,241.03,21821.0,239.9486,240.2771,239.7195,239.9983,21821.0
2024-10-31 12:10:00,241.02,241.54,240.86,241.21,11953.0,239.9884,240.5062,239.8291,240.1776,11953.0
2024-10-31 12:20:00,241.32,241.7,241.27,241.7,12198.0,240.2871,240.6655,240.2373,240.6655,12198.0
2024-10-31 12:30:00,241.61,241.62,241.39,241.49,5958.0,240.5759,240.5858,240.3568,240.4564,5958.0
2024-10-31 12:40:00,241.5,241.61,241.23,241.44,8545.0,240.4663,240.5759,240.1975,240.4066,8545.0
2024-10-31 12:50:00,241.5,241.66,241.36,241.44,6755.0,240.4663,240.6256,240.3269,240.4066,6755.0
2024-10-31 13:00:00,241.48,241.95,241.34,241.95,8167.0,240.4464,240.9144,240.307,240.9144,8167.0
2024-10-31 13:10:00,242.15,242.17,241.6,241.7,12819.0,241.1135,241.1335,240.5659,240.6655,12819.0
2024-10-31 13:20:00,241.76,241.83,241.29,241.32,7124.0,240.7252,240.7949,240.2572,240.2871,7124.0
2024-10-31 13:30:00,241.31,241.34,240.85,240.86,24676.0,240.2771,240.307,239.8191,239.8291,24676.0
2024-10-31 13:40:00,240.93,241.07,240.53,240.94,7413.0,239.8988,240.0382,239.5005,239.9087,7413.0
2024-10-31 13:50:00,240.93,241.13,240.59,240.66,10953.0,239.8988,240.0979,239.5602,239.6299,10953.0
2024-10-31 14:00:00,240.67,240.82,240.39,240.46,14869.0,239.6399,239.7892,239.3611,239.4308,14869.0
2024-10-31 14:10:00,240.44,240.81,240.38,240.47,22362.0,239.4109,239.7793,239.3511,239.4407,22362.0
2024-10-31 14:20:00,240.49,240.72,240.31,240.72,18884.0,239.4607,239.6897,239.2814,239.6897,18884.0
2024-10-31 14:30:00,240.85,240.87,240.38,240.61,18683.0,239.8191,239.839,239.3511,239.5801,18683.0
2024-10-31 14:40:00,240.67,240.81,240.31,240.32,13993.0,239.6399,239.7793,239.2814,239.2914,13993.0
2024-10-31 14:50:00,240.55,241.17,240.48,241.16,21058.0,239.5204,240.1377,239.4507,240.1278,21058.0
2024-10-31 15:00:00,241.22,241.86,241.22,241.85,15262.0,240.1875,240.8248,240.1875,240.8148,15262.0
2024-10-31 15:10:00,241.84,242.07,241.53,242.06,20472.0,240.8049,241.0339,240.4962,241.0239,20472.0
2024-10-31 15:20:00,242.06,242.23,241.54,241.56,15833.0,241.0239,241.1932,240.5062,240.5261,15833.0
2024-10-31 15:30:00,241.6,242.31,241.57,242.23,22021.0,240.5659,241.2729,240.536,241.1932,22021.0
2024-10-31 15:40:00,242.18,242.97,241.88,242.89,22117.0,241.1434,241.93,240.8447,241.8504,22117.0
2024-10-31 15:50:00,242.9,243.0,241.5,241.52,90816.0,241.8603,241.9599,240.4663,240.4862,90816.0
2024-11-01 09:30:00,243.92,244.46,243.35,244.16,42419.0,242.876,243.4137,242.3084,243.1149,42419.0
2024-11-01 09:40:00,244.48,245.81,244.42,245.74,39118.0,243.4336,244.7579,243.3738,244.6882,39118.0
2024-11-01 09:50:00,245.73,246.13,245.28,245.92,20779.0,244.6782,245.0765,244.2301,244.8674,20779.0
2024-11-01 10:00:00,245.93,246.17,244.95,245.6,17372.0,244.8774,245.1163,243.9016,244.5488,17372.0
2024-11-01 10:10:00,245.81,246.99,245.79,246.77,19344.0,244.7579,245.9328,244.738,245.7138,19344.0
2024-11-01 10:20:00,246.69,247.03,246.43,246.85,6109.0,245.6341,245.9727,245.3752,245.7934,6109.0
2024-11-01 10:30:00,246.94,246.99,246.14,246.2,10495.0,245.883,245.9328,245.0865,245.1462,10495.0
2024-11-01 10:40:00,246.04,246.04,244.96,245.48,12090.0,244.9869,244.9869,243.9115,244.4293,12090.0
2024-11-01 10:50:00,245.46,245.94,245.04,245.89,7231.0,244.4094,244.8873,243.9912,244.8375,7231.0
2024-11-01 11:00:00,245.95,246.3,245.63,245.65,9238.0,244.8973,245.2458,244.5787,244.5986,9238.0
2024-11-01 11:10:00,245.89,246.64,245.8,246.64,16486.0,244.8375,245.5843,244.7479,245.5843,16486.0
2024-11-01 11:20:00,246.63,247.22,246.28,247.14,14141.0,245.5744,246.1618,245.2259,246.0822,14141.0
2024-11-01 11:30:00,247.25,247.29,246.58,246.85,10629.0,246.1917,246.2315,245.5246,245.7934,10629.0
2024-11-01 11:40:00,246.74,246.77,246.21,246.25,6280.0,245.6839,245.7138,245.1562,245.196,6280.0
2024-11-01 11:50:00,246.25,246.52,246.18,246.52,4800.0,245.196,245.4648,245.1263,245.4648,4800.0
2024-11-01 12:00:00,246.53,247.06,246.53,246.97,7114.0,245.4748,246.0025,245.4748,245.9129,7114.0
2024-11-01 12:10:00,246.99,247.03,246.5,246.73,4554.0,245.9328,245.9727,245.4449,245.6739,4554.0
2024-11-01 12:20:00,246.9,246.9,246.43,246.6,2200.0,245.8432,245.8432,245.3752,245.5445,2200.0
2024-11-01 12:30:00,246.48,246.71,246.46,246.49,1857.0,245.425,245.654,245.4051,245.435,1857.0
2024-11-01 12:40:00,246.5,246.54,245.78,246.08,3996.0,245.4449,245.4848,244.728,245.0267,3996.0
2024-11-01 12:50:00,246.02,246.19,245.91,246.01,2700.0,244.967,245.1363,244.8575,244.957,2700.0
2024-11-01 13:00:00,246.15,246.19,245.5,245.58,3587.0,245.0964,245.1363,244.4492,244.5289,3587.0
2024-11-01 13:10:00,245.54,246.14,245.54,246.12,5119.0,244.489,245.0865,244.489,245.0666,5119.0
2024-11-01 13:20:00,246.09,246.62,246.09,246.51,6340.0,245.0367,245.5644,245.0367,245.4549,6340.0
2024-11-01 13:30:00,246.54,246.54,245.29,245.36,4400.0,245.4848,245.4848,244.2401,244.3098,4400.0
2024-11-01 13:40:00,245.14,245.6,245.12,245.57,3531.0,244.0907,244.5488,244.0708,244.5189,3531.0
2024-11-01 13:50:00,245.78,245.94,245.09,245.11,7504.0,244.728,244.8873,244.041,244.0609,7504.0
2024-11-01 14:00:00,245.01,245.37,244.72,244.77,9311.0,243.9613,244.3198,243.6725,243.7223,9311.0
2024-11-01 14:10:00,244.69,245.2,244.69,244.98,4472.0,243.6427,244.1505,243.6427,243.9314,4472.0
2024-11-01 14:20:00,244.94,245.34,244.62,245.08,6267.0,243.8916,244.2899,243.573,244.031,6267.0
2024-11-01 14:30:00,244.94,245.32,244.94,245.19,2462.0,243.8916,244.27,243.8916,244.1405,2462.0
2024-11-01 14:40:00,245.14,245.24,244.9,244.97,6688.0,244.0907,244.1903,243.8518,243.9215,6688.0
2024-11-01 14:50:00,245.06,245.2,244.88,245.06,7511.0,244.0111,244.1505,243.8319,244.0111,7511.0
2024-11-01 15:00:00,245.1,245.71,244.82,245.68,7979.0,244.0509,244.6583,243.7721,244.6284,7979.0
2024-11-01 15:10:00,245.68,245.9,245.57,245.66,10382.0,244.6284,244.8475,244.5189,244.6085,10382.0
2024-11-01 15:20:00,245.66,245.7,245.51,245.52,8167.0,244.6085,244.6484,244.4592,244.4691,8167.0
2024-11-01 15:30:00,245.1,245.24,245.0,245.24,2972.0,244.0509,244.1903,243.9513,244.1903,2972.0
2024-11-01 15:40:00,245.18,245.49,244.61,244.63,10244.0,244.1306,244.4393,243.563,243.5829,10244.0
2024-11-01 15:50:00,244.61,244.81,244.03,244.81,47533.0,243.563,243.7622,242.9855,243.7622,47533.0
2024-11-04 09:30:00,245.38,245.97,243.49,244.5,56362.0,244.3297,244.9172,242.4478,243.4535,56362.0
2024-11-04 09:40:00,244.36,246.17,244.31,245.56,24936.0,243.3141,245.1163,243.2643,244.509,24936.0
2024-11-04 09:50:00,245.62,245.66,244.87,245.47,9248.0,244.5687,244.6085,243.8219,244.4193,9248.0
2024-11-04 10:00:00,245.45,245.5,244.87,244.99,6893.0,244.3994,244.4492,243.8219,243.9414,6893.0
2024-11-04 10:10:00,245.05,245.82,244.67,245.79,10030.0,244.0011,244.7678,243.6228,244.738,10030.0
2024-11-04 10:20:00,245.78,246.5,245.5,246.26,16933.0,244.728,245.4449,244.4492,245.206,16933.0
2024-11-04 10:30:00,246.22,246.66,246.1,246.13,6417.0,245.1661,245.6042,245.0466,245.0765,6417.0
2024-11-04 10:40:00,246.06,246.47,245.88,246.34,5203.0,245.0068,245.4151,244.8276,245.2856,5203.0
2024-11-04 10:50:00,246.47,246.47,246.08,246.2,7858.0,245.4151,245.4151,245.0267,245.1462,7858.0
2024-11-04 11:00:00,246.25,247.04,246.25,246.9,20920.0,245.196,245.9826,245.196,245.8432,20920.0
2024-11-04 11:10:00,246.94,247.48,246.78,246.96,20074.0,245.883,246.4207,245.7237,245.903,20074.0
2024-11-04 11:20:00,246.98,247.07,246.57,246.74,13575.0,245.9229,246.0125,245.5146,245.6839,13575.0
2024-11-04 11:30:00,246.71,246.73,245.99,245.99,12754.0,245.654,245.6739,244.9371,244.9371,12754.0
2024-11-04 11:40:00,245.91,246.0,245.5,245.62,9650.0,244.8575,244.9471,244.4492,244.5687,9650.0
2024-11-04 11:50:00,245.52,245.56,244.97,245.3,9077.0,244.4691,244.509,243.9215,244.2501,9077.0
2024-11-04 12:00:00,245.29,245.44,244.44,244.58,5726.0,244.2401,244.3895,243.3937,243.5331,5726.0
2024-11-04 12:10:00,244.61,245.03,244.51,244.67,11260.0,243.563,243.9812,243.4634,243.6228,11260.0
2024-11-04 12:20:00,244.75,245.65,244.72,245.65,9898.0,243.7024,244.5986,243.6725,244.5986,9898.0
2024-11-04 12:30:00,245.67,245.89,245.48,245.62,10118.0,244.6185,244.8375,244.4293,244.5687,10118.0
2024-11-04 12:40:00,245.64,245.78,245.35,245.77,6300.0,244.5886,244.728,244.2998,244.7181,6300.0
2024-11-04 12:50:00,245.93,245.93,245.64,245.64,6788.0,244.8774,244.8774,244.5886,244.5886,6788.0
2024-11-04 13:00:00,245.58,245.87,244.93,245.08,12683.0,244.5289,244.8176,243.8816,244.031,12683.0
2024-11-04 13:10:00,245.13,245.91,245.09,245.61,10210.0,244.0808,244.8575,244.041,244.5587,10210.0
2024-11-04 13:20:00,245.65,246.1,245.55,245.65,15008.0,244.5986,245.0466,244.499,244.5986,15008.0
2024-11-04 13:30:00,245.64,245.93,245.57,245.87,9543.0,244.5886,244.8774,244.5189,244.8176,9543.0
2024-11-04 13:40:00,245.87,246.32,245.84,246.17,9527.0,244.8176,245.2657,244.7878,245.1163,9527.0
2024-11-04 13:50:00,246.22,246.24,245.9,245.9,9172.0,245.1661,245.186,244.8475,244.8475,9172.0
2024-11-04 14:00:00,245.94,246.17,245.83,245.99,6491.0,244.8873,245.1163,244.7778,244.9371,6491.0
2024-11-04 14:10:00,246.0,246.14,245.92,246.0,5656.0,244.9471,245.0865,244.8674,244.9471,5656.0
2024-11-04 14:20:00,245.98,246.05,245.57,245.61,10181.0,244.9272,244.9969,244.5189,244.5587,10181.0
2024-11-04 14:30:00,245.51,245.99,245.43,245.96,10627.0,244.4592,244.9371,244.3795,244.9072,10627.0
2024-11-04 14:40:00,245.94,246.03,245.59,245.74,8988.0,244.8873,244.9769,244.5388,244.6882,8988.0
2024-11-04 14:50:00,245.74,245.85,245.66,245.68,10308.0,244.6882,244.7977,244.6085,244.6284,10308.0
2024-11-04 15:00:00,245.68,245.71,245.4,245.64,12931.0,244.6284,244.6583,244.3496,244.5886,12931.0
2024-11-04 15:10:00,245.63,245.69,245.33,245.61,15350.0,244.5787,244.6384,244.2799,244.5587,15350.0
2024-11-04 15:20:00,245.63,245.71,245.36,245.37,17939.0,244.5787,244.6583,244.3098,244.3198,17939.0
2024-11-04 15:30:00,245.33,245.33,244.59,244.66,19004.0,244.2799,244.2799,243.5431,243.6128,19004.0
2024-11-04 15:40:00,244.76,245.09,244.66,244.77,16971.0,243.7124,244.041,243.6128,243.7223,16971.0
2024-11-04 15:50:00,244.8,244.8,243.97,244.26,54309.0,243.7522,243.7522,242.9258,243.2145,54309.0
2024-11-05 09:30:00,245.32,246.97,245.12,246.79,16890.0,244.27,245.9129,244.0708,245.7337,16890.0
2024-11-05 09:40:00,246.82,247.78,246.46,247.75,17881.0,245.7636,246.7194,245.4051,246.6896,17881.0
2024-11-05 09:50:00,247.81,248.4,247.44,248.05,18092.0,246.7493,247.3368,246.3809,246.9883,18092.0
2024-11-05 10:00:00,248.07,248.7,247.74,247.79,15953.0,247.0082,247.6355,246.6796,246.7294,15953.0
2024-11-05 10:10:00,247.73,248.05,247.43,247.56,26940.0,246.6697,246.9883,246.3709,246.5004,26940.0
2024-11-05 10:20:00,247.7,248.37,247.38,247.41,26892.0,246.6398,247.3069,246.3212,246.351,26892.0
2024-11-05 10:30:00,247.43,248.0,247.41,247.99,6594.0,246.3709,246.9385,246.351,246.9286,6594.0
2024-11-05 10:40:00,247.95,248.5,247.95,248.28,3025.0,246.8887,247.4364,246.8887,247.2173,3025.0
2024-11-05 10:50:00,248.3,248.3,247.22,247.54,14431.0,247.2372,247.2372,246.1618,246.4805,14431.0
2024-11-05 11:00:00,247.51,248.1,247.24,248.09,7735.0,246.4506,247.0381,246.1818,247.0281,7735.0
2024-11-05 11:10:00,248.03,248.13,247.85,248.05,6456.0,246.9684,247.068,246.7891,246.9883,6456.0
2024-11-05 11:20:00,248.09,248.44,248.07,248.33,10693.0,247.0281,247.3766,247.0082,247.2671,10693.0
2024-11-05 11:30:00,248.47,248.88,248.41,248.67,3703.0,247.4065,247.8147,247.3468,247.6056,3703.0
2024-11-05 11:40:00,248.67,248.76,248.26,248.7,1600.0,247.6056,247.6953,247.1974,247.6355,1600.0
2024-11-05 11:50:00,248.54,248.97,248.54,248.87,2190.0,247.4762,247.9044,247.4762,247.8048,2190.0
2024-11-05 12:00:00,248.88,248.88,248.56,248.69,5357.0,247.8147,247.8147,247.4961,247.6256,5357.0
2024-11-05 12:10:00,248.77,249.01,248.55,248.98,8021.0,247.7052,247.9442,247.4862,247.9143,8021.0
2024-11-05 12:20:00,248.98,248.99,248.51,248.51,4300.0,247.9143,247.9243,247.4463,247.4463,4300.0
2024-11-05 12:30:00,248.57,248.67,248.22,248.27,3420.0,247.5061,247.6056,247.1576,247.2074,3420.0
2024-11-05 12:40:00,248.28,248.59,248.2,248.52,4050.0,247.2173,247.526,247.1377,247.4563,4050.0
2024-11-05 12:50:00,248.67,248.67,248.3,248.31,4589.0,247.6056,247.6056,247.2372,247.2472,4589.0
2024-11-05 13:00:00,248.31,248.64,248.17,248.57,7843.0,247.2472,247.5758,247.1078,247.5061,7843.0
2024-11-05 13:10:00,248.59,248.61,248.11,248.28,2303.0,247.526,247.5459,247.048,247.2173,2303.0
2024-11-05 13:20:00,248.16,248.24,247.87,247.87,2242.0,247.0978,247.1775,246.8091,246.8091,2242.0
2024-11-05 13:30:00,247.95,247.97,247.13,247.36,4300.0,246.8887,246.9086,246.0722,246.3012,4300.0
2024-11-05 13:40:00,247.33,247.48,247.33,247.47,400.0,246.2714,246.4207,246.2714,246.4108,400.0
2024-11-05 13:50:00,247.3,247.45,247.09,247.22,12861.0,246.2415,246.3909,246.0324,246.1618,12861.0
2024-11-05 14:00:00,247.25,247.56,247.25,247.56,20666.0,246.1917,246.5004,246.1917,246.5004,20666.0
2024-11-05 14:10:00,247.64,247.7,247.45,247.46,5881.0,246.58,246.6398,246.3909,246.4008,5881.0
2024-11-05 14:20:00,247.48,247.98,247.35,247.75,7045.0,246.4207,246.9186,246.2913,246.6896,7045.0
2024-11-05 14:30:00,247.71,247.86,247.67,247.8,5881.0,246.6497,246.7991,246.6099,246.7394,5881.0
2024-11-05 14:40:00,247.8,247.86,247.56,247.59,7193.0,246.7394,246.7991,246.5004,246.5303,7193.0
2024-11-05 14:50:00,247.4,247.41,246.88,246.99,10380.0,246.3411,246.351,245.8233,245.9328,10380.0
2024-11-05 15:00:00,246.88,247.51,246.76,247.51,5683.0,245.8233,246.4506,245.7038,246.4506,5683.0
2024-11-05 15:10:00,247.57,247.97,247.5,247.96,19540.0,246.5103,246.9086,246.4406,246.8987,19540.0
2024-11-05 15:20:00,247.96,247.96,247.67,247.89,6917.0,246.8987,246.8987,246.6099,246.829,6917.0
2024-11-05 15:30:00,247.97,248.25,247.78,248.02,11688.0,246.9086,247.1874,246.7194,246.9584,11688.0
2024-11-05 15:40:00,247.94,247.94,247.32,247.8,18333.0,246.8788,246.8788,246.2614,246.7394,18333.0
2024-11-05 15:50:00,247.76,248.3,247.58,248.3,44104.0,246.6995,247.2372,246.5203,247.2372,44104.0
2024-11-06 09:30:00,252.29,253.87,252.02,253.87,49330.0,251.2101,252.7834,250.9413,252.7834,49330.0
2024-11-06 09:40:00,253.7,253.88,250.89,251.3,54824.0,252.6141,252.7933,249.8161,250.2244,54824.0
2024-11-06 09:50:00,251.08,251.37,250.21,250.86,34974.0,250.0053,250.2941,249.139,249.7863,34974.0
2024-11-06 10:00:00,251.07,252.24,250.69,251.08,62690.0,249.9954,251.1604,249.617,250.0053,62690.0
2024-11-06 10:10:00,251.07,252.81,251.05,252.64,13038.0,249.9954,251.7279,249.9755,251.5586,13038.0
2024-11-06 10:20:00,252.6,252.78,251.79,252.38,13185.0,251.5188,251.698,250.7123,251.2998,13185.0
2024-11-06 10:30:00,252.34,252.72,251.41,251.43,8198.0,251.2599,251.6383,250.3339,250.3538,8198.0
2024-11-06 10:40:00,251.43,252.0,251.23,251.95,22324.0,250.3538,250.9214,250.1547,250.8716,22324.0
2024-11-06 10:50:00,251.82,251.82,251.18,251.68,9590.0,250.7422,250.7422,250.1049,250.6028,9590.0
2024-11-06 11:00:00,251.7,251.92,251.17,251.55,8555.0,250.6227,250.8417,250.0949,250.4733,8555.0
2024-11-06 11:10:00,251.76,252.19,251.76,251.82,12674.0,250.6824,251.1106,250.6824,250.7422,12674.0
2024-11-06 11:20:00,251.63,252.25,251.36,252.11,10271.0,250.553,251.1703,250.2841,251.0309,10271.0
2024-11-06 11:30:00,252.19,252.5,252.02,252.5,5471.0,251.1106,251.4192,250.9413,251.4192,5471.0
2024-11-06 11:40:00,252.47,252.55,251.95,252.05,8564.0,251.3894,251.469,250.8716,250.9712,8564.0
2024-11-06 11:50:00,252.25,252.52,252.21,252.49,12835.0,251.1703,251.4392,251.1305,251.4093,12835.0
2024-11-06 12:00:00,252.49,252.73,252.43,252.68,3596.0,251.4093,251.6483,251.3495,251.5985,3596.0
2024-11-06 12:10:00,252.74,252.94,252.59,252.8,10522.0,251.6582,251.8574,251.5089,251.718,10522.0
2024-11-06 12:20:00,252.74,252.78,252.46,252.72,5341.0,251.6582,251.698,251.3794,251.6383,5341.0
2024-11-06 12:30:00,252.7,252.86,252.47,252.76,3208.0,251.6184,251.7777,251.3894,251.6781,3208.0
2024-11-06 12:40:00,252.76,253.26,252.76,253.22,12974.0,251.6781,252.176,251.6781,252.1362,12974.0
2024-11-06 12:50:00,253.26,253.43,253.01,253.32,5480.0,252.176,252.3453,251.9271,252.2357,5480.0
2024-11-06 13:00:00,253.37,254.21,253.31,254.2,20094.0,252.2855,253.1219,252.2258,253.112,20094.0
2024-11-06 13:10:00,254.2,254.23,253.84,254.11,18419.0,253.112,253.1418,252.7535,253.0224,18419.0
2024-11-06 13:20:00,254.11,254.48,253.83,254.44,14344.0,253.0224,253.3908,252.7436,253.3509,14344.0
2024-11-06 13:30:00,254.5,254.61,254.24,254.54,13665.0,253.4107,253.5202,253.1518,253.4505,13665.0
2024-11-06 13:40:00,254.56,254.88,254.43,254.76,12805.0,253.4704,253.7891,253.341,253.6696,12805.0
2024-11-06 13:50:00,254.74,254.8,254.18,254.6,10781.0,253.6497,253.7094,253.0921,253.5103,10781.0
2024-11-06 14:00:00,254.63,254.97,254.45,254.71,15349.0,253.5401,253.8787,253.3609,253.6198,15349.0
2024-11-06 14:10:00,254.61,254.62,254.26,254.26,9773.0,253.5202,253.5302,253.1717,253.1717,9773.0
2024-11-06 14:20:00,254.42,255.0,254.42,254.98,7304.0,253.331,253.9085,253.331,253.8886,7304.0
2024-11-06 14:30:00,254.97,255.08,254.84,254.86,11402.0,253.8787,253.9882,253.7492,253.7691,11402.0
2024-11-06 14:40:00,254.89,255.18,254.83,255.18,5507.0,253.799,254.0878,253.7393,254.0878,5507.0
2024-11-06 14:50:00,255.09,255.13,254.9,255.12,16614.0,253.9982,254.038,253.809,254.028,16614.0
2024-11-06 15:00:00,255.0,255.25,254.85,255.18,9084.0,253.9085,254.1575,253.7592,254.0878,9084.0
2024-11-06 15:10:00,255.23,255.43,255.1,255.32,5657.0,254.1376,254.3367,254.0081,254.2272,5657.0
2024-11-06 15:20:00,255.19,255.46,254.87,255.46,9315.0,254.0977,254.3666,253.7791,254.3666,9315.0
2024-11-06 15:30:00,255.32,255.52,255.13,255.14,6525.0,254.2272,254.4263,254.038,254.0479,6525.0
2024-11-06 15:40:00,255.13,255.69,255.07,255.65,13711.0,254.038,254.5956,253.9782,254.5558,13711.0
2024-11-06 15:50:00,255.61,255.61,254.63,254.8,59134.0,254.5159,254.5159,253.5401,253.7094,59134.0
2024-11-07 09:30:00,258.35,259.27,258.15,258.91,41445.0,257.2442,258.1603,257.0451,257.8018,41445.0
2024-11-07 09:40:00,258.95,259.66,258.59,258.77,26620.0,257.8416,258.5486,257.4832,257.6624,26620.0
2024-11-07 09:50:00,258.65,260.34,258.54,260.33,22378.0,257.5429,259.2257,257.4334,259.2157,22378.0
2024-11-07 10:00:00,260.25,260.59,259.97,260.29,14116.0,259.1361,259.4746,258.8573,259.1759,14116.0
2024-11-07 10:10:00,260.01,260.71,260.0,260.12,12984.0,258.8971,259.5941,258.8871,259.0066,12984.0
2024-11-07 10:20:00,260.19,260.21,259.6,259.95,12016.0,259.0763,259.0962,258.4889,258.8374,12016.0
2024-11-07 10:30:00,259.88,260.13,259.41,259.57,10118.0,258.7677,259.0166,258.2997,258.459,10118.0
2024-11-07 10:40:00,259.34,260.04,259.22,260.02,9722.0,258.23,258.927,258.1105,258.9071,9722.0
2024-11-07 10:50:00,260.01,260.45,259.8,260.15,16120.0,258.8971,259.3352,258.688,259.0365,16120.0
2024-11-07 11:00:00,260.09,260.16,259.3,259.6,8223.0,258.9768,259.0465,258.1901,258.4889,8223.0
2024-11-07 11:10:00,259.51,259.78,259.31,259.78,3999.0,258.3992,258.6681,258.2001,258.6681,3999.0
2024-11-07 11:20:00,259.76,259.98,259.63,259.95,2200.0,258.6482,258.8672,258.5187,258.8374,2200.0
2024-11-07 11:30:00,259.92,260.11,259.77,259.91,3900.0,258.8075,258.9967,258.6581,258.7975,3900.0
2024-11-07 11:40:00,260.02,260.29,259.99,260.29,2400.0,258.9071,259.1759,258.8772,259.1759,2400.0
2024-11-07 11:50:00,260.39,260.56,260.34,260.45,3560.0,259.2755,259.4447,259.2257,259.3352,3560.0
2024-11-07 12:00:00,260.33,260.33,259.97,260.1,3261.0,259.2157,259.2157,258.8573,258.9867,3261.0
2024-11-07 12:10:00,260.19,260.35,260.03,260.32,3062.0,259.0763,259.2356,258.917,259.2058,3062.0
2024-11-07 12:20:00,260.34,260.51,260.25,260.45,6995.0,259.2257,259.395,259.1361,259.3352,6995.0
2024-11-07 12:30:00,260.45,260.64,260.2,260.55,4806.0,259.3352,259.5244,259.0863,259.4348,4806.0
2024-11-07 12:40:00,260.42,260.64,260.36,260.51,2524.0,259.3053,259.5244,259.2456,259.395,2524.0
2024-11-07 12:50:00,260.51,260.77,260.45,260.77,3277.0,259.395,259.6538,259.3352,259.6538,3277.0
2024-11-07 13:00:00,260.78,260.78,260.21,260.25,4356.0,259.6638,259.6638,259.0962,259.1361,4356.0
2024-11-07 13:10:00,260.23,260.36,260.02,260.2,1791.0,259.1162,259.2456,258.9071,259.0863,1791.0
2024-11-07 13:20:00,260.32,260.4,260.3,260.3,1000.0,259.2058,259.2854,259.1859,259.1859,1000.0
2024-11-07 13:30:00,260.12,260.3,260.1,260.28,6363.0,259.0066,259.1859,258.9867,259.1659,6363.0
2024-11-07 13:40:00,260.2,260.2,259.97,260.12,3148.0,259.0863,259.0863,258.8573,259.0066,3148.0
2024-11-07 13:50:00,260.3,260.44,260.22,260.33,1105.0,259.1859,259.3253,259.1062,259.2157,1105.0
2024-11-07 14:00:00,260.48,260.68,260.07,260.65,8248.0,259.3651,259.5642,258.9568,259.5344,8248.0
2024-11-07 14:10:00,260.64,260.64,260.19,260.23,2800.0,259.5244,259.5244,259.0763,259.1162,2800.0
2024-11-07 14:20:00,260.28,260.29,259.87,260.19,10833.0,259.1659,259.1759,258.7577,259.0763,10833.0
2024-11-07 14:30:00,260.24,260.6,260.21,260.46,10245.0,259.1261,259.4846,259.0962,259.3452,10245.0
2024-11-07 14:40:00,260.42,260.8,259.72,260.8,14024.0,259.3053,259.6837,258.6083,259.6837,14024.0
2024-11-07 14:50:00,260.75,260.8,260.24,260.77,5422.0,259.6339,259.6837,259.1261,259.6538,5422.0
2024-11-07 15:00:00,260.79,260.79,260.42,260.52,7436.0,259.6738,259.6738,259.3053,259.4049,7436.0
2024-11-07 15:10:00,260.67,260.83,260.4,260.65,11908.0,259.5543,259.7136,259.2854,259.5344,11908.0
2024-11-07 15:20:00,260.59,260.8,260.51,260.58,9674.0,259.4746,259.6837,259.395,259.4647,9674.0
2024-11-07 15:30:00,260.61,260.93,260.53,260.56,14432.0,259.4945,259.8132,259.4149,259.4447,14432.0
2024-11-07 15:40:00,260.65,261.08,260.65,260.88,13593.0,259.5344,259.9625,259.5344,259.7634,13593.0
2024-11-07 15:50:00,260.84,261.11,260.72,261.03,70351.0,259.7235,259.9924,259.6041,259.9127,70351.0
2024-11-08 09:30:00,260.5,261.88,260.5,261.19,24893.0,259.385,260.7591,259.385,260.0721,24893.0
2024-11-08 09:40:00,261.15,261.18,259.85,260.27,18243.0,260.0322,260.0621,258.7378,259.156,18243.0
2024-11-08 09:50:00,260.24,260.54,259.88,260.03,12391.0,259.1261,259.4248,258.7677,258.917,12391.0
2024-11-08 10:00:00,260.02,260.53,258.48,258.63,27810.0,258.9071,259.4149,257.3737,257.523,27810.0
2024-11-08 10:10:00,258.52,258.92,257.95,258.9,15906.0,257.4135,257.8118,256.8459,257.7919,15906.0
2024-11-08 10:20:00,258.84,259.5,258.59,259.35,11824.0,257.7321,258.3893,257.4832,258.2399,11824.0
2024-11-08 10:30:00,259.39,259.82,258.94,259.04,5185.0,258.2798,258.7079,257.8317,257.9313,5185.0
2024-11-08 10:40:00,258.96,259.31,258.95,259.29,5224.0,257.8516,258.2001,257.8416,258.1802,5224.0
2024-11-08 10:50:00,259.36,259.63,259.26,259.63,3597.0,258.2499,258.5187,258.1503,258.5187,3597.0
2024-11-08 11:00:00,259.43,259.57,259.03,259.57,3000.0,258.3196,258.459,257.9213,258.459,3000.0
2024-11-08 11:10:00,259.61,259.74,259.37,259.38,16164.0,258.4988,258.6283,258.2598,258.2698,16164.0
2024-11-08 11:20:00,259.5,259.52,259.18,259.29,9701.0,258.3893,258.4092,258.0707,258.1802,9701.0
2024-11-08 11:30:00,259.3,259.53,258.88,259.02,8001.0,258.1901,258.4192,257.7719,257.9113,8001.0
2024-11-08 11:40:00,259.05,259.27,258.86,259.27,3424.0,257.9412,258.1603,257.752,258.1603,3424.0
2024-11-08 11:50:00,259.34,259.66,259.34,259.36,2486.0,258.23,258.5486,258.23,258.2499,2486.0
2024-11-08 12:00:00,259.28,259.34,258.82,258.97,6352.0,258.1702,258.23,257.7122,257.8616,6352.0
2024-11-08 12:10:00,259.1,259.12,258.65,258.69,8254.0,257.991,258.0109,257.5429,257.5828,8254.0
2024-11-08 12:20:00,258.78,258.98,258.76,258.95,8615.0,257.6724,257.8715,257.6525,257.8416,8615.0
2024-11-08 12:30:00,258.96,259.27,258.95,259.01,5637.0,257.8516,258.1603,257.8416,257.9014,5637.0
2024-11-08 12:40:00,258.99,259.09,258.83,258.9,4000.0,257.8815,257.981,257.7222,257.7919,4000.0
2024-11-08 12:50:00,258.99,259.13,258.93,258.94,2922.0,257.8815,258.0209,257.8217,257.8317,2922.0
2024-11-08 13:00:00,258.91,259.33,258.86,259.21,3300.0,257.8018,258.22,257.752,258.1005,3300.0
2024-11-08 13:10:00,259.24,259.29,259.16,259.16,3482.0,258.1304,258.1802,258.0507,258.0507,3482.0
2024-11-08 13:20:00,259.17,259.26,259.15,259.15,2788.0,258.0607,258.1503,258.0408,258.0408,2788.0
2024-11-08 13:30:00,259.14,259.5,259.14,259.49,5704.0,258.0308,258.3893,258.0308,258.3793,5704.0
2024-11-08 13:40:00,259.39,259.39,259.2,259.2,4297.0,258.2798,258.2798,258.0906,258.0906,4297.0
2024-11-08 13:50:00,259.29,259.32,259.0,259.32,3584.0,258.1802,258.2101,257.8914,258.2101,3584.0
2024-11-08 14:00:00,259.26,259.42,259.11,259.35,6731.0,258.1503,258.3096,258.001,258.2399,6731.0
2024-11-08 14:10:00,259.28,259.37,259.13,259.19,6309.0,258.1702,258.2598,258.0209,258.0806,6309.0
2024-11-08 14:20:00,259.17,259.6,259.08,259.59,4034.0,258.0607,258.4889,257.9711,258.4789,4034.0
2024-11-08 14:30:00,259.46,259.49,259.37,259.49,3800.0,258.3495,258.3793,258.2598,258.3793,3800.0
2024-11-08 14:40:00,259.47,259.48,259.15,259.24,4309.0,258.3594,258.3694,258.0408,258.1304,4309.0
2024-11-08 14:50:00,259.23,259.23,258.79,258.79,5718.0,258.1204,258.1204,257.6823,257.6823,5718.0
2024-11-08 15:00:00,258.84,258.91,258.49,258.91,8993.0,257.7321,257.8018,257.3836,257.8018,8993.0
2024-11-08 15:10:00,258.86,259.03,258.78,258.93,9063.0,257.752,257.9213,257.6724,257.8217,9063.0
2024-11-08 15:20:00,258.86,259.08,258.65,258.87,12690.0,257.752,257.9711,257.5429,257.762,12690.0
2024-11-08 15:30:00,258.88,259.1,258.67,259.09,7036.0,257.7719,257.991,257.5628,257.981,7036.0
2024-11-08 15:40:00,259.05,259.08,258.86,259.01,7293.0,257.9412,257.9711,257.752,257.9014,7293.0
2024-11-08 15:50:00,258.97,259.5,258.97,259.23,31049.0,257.8616,258.3893,257.8616,258.1204,31049.0
2024-11-11 09:30:00,258.0,258.01,254.93,254.95,43961.0,256.8957,256.9057,253.8388,253.8588,43961.0
2024-11-11 09:40:00,254.97,255.49,253.19,253.3,68164.0,253.8787,254.3964,252.1063,252.2158,68164.0
2024-11-11 09:50:00,253.36,253.44,251.82,251.82,59369.0,252.2756,252.3552,250.7422,250.7422,59369.0
2024-11-11 10:00:00,251.88,253.1,251.8,253.06,42769.0,250.8019,252.0167,250.7222,251.9768,42769.0
2024-11-11 10:10:00,253.09,253.66,253.0,253.25,26749.0,252.0067,252.5743,251.9171,252.166,26749.0
2024-11-11 10:20:00,253.3,253.45,252.98,253.33,11243.0,252.2158,252.3652,251.8972,252.2457,11243.0
2024-11-11 10:30:00,253.35,254.57,253.34,254.57,16261.0,252.2656,253.4804,252.2557,253.4804,16261.0
2024-11-11 10:40:00,254.55,254.65,253.47,253.8,15053.0,253.4605,253.56,252.3851,252.7137,15053.0
2024-11-11 10:50:00,253.76,254.42,253.6,254.21,7582.0,252.6739,253.331,252.5145,253.1219,7582.0
2024-11-11 11:00:00,254.16,254.18,253.39,253.45,11528.0,253.0721,253.0921,252.3054,252.3652,11528.0
2024-11-11 11:10:00,253.47,253.62,253.1,253.62,6421.0,252.3851,252.5345,252.0167,252.5345,6421.0
2024-11-11 11:20:00,253.63,253.65,252.78,252.78,10477.0,252.5444,252.5643,251.698,251.698,10477.0
2024-11-11 11:30:00,252.82,252.98,252.65,252.98,4937.0,251.7379,251.8972,251.5686,251.8972,4937.0
2024-11-11 11:40:00,252.96,252.96,252.55,252.74,4399.0,251.8773,251.8773,251.469,251.6582,4399.0
2024-11-11 11:50:00,252.74,252.8,252.46,252.75,4250.0,251.6582,251.718,251.3794,251.6682,4250.0
2024-11-11 12:00:00,252.65,252.71,252.4,252.45,3252.0,251.5686,251.6283,251.3197,251.3695,3252.0
2024-11-11 12:10:00,252.38,252.38,251.82,251.82,4906.0,251.2998,251.2998,250.7422,250.7422,4906.0
2024-11-11 12:20:00,251.95,252.27,251.89,251.93,4717.0,250.8716,251.1902,250.8119,250.8517,4717.0
2024-11-11 12:30:00,252.14,252.46,252.14,252.43,2420.0,251.0608,251.3794,251.0608,251.3495,2420.0
2024-11-11 12:40:00,252.32,252.43,252.13,252.29,4346.0,251.24,251.3495,251.0508,251.2101,4346.0
2024-11-11 12:50:00,252.15,252.37,252.04,252.07,14330.0,251.0707,251.2898,250.9612,250.9911,14330.0
2024-11-11 13:00:00,252.0,252.0,251.47,251.53,25417.0,250.9214,250.9214,250.3937,250.4534,25417.0
2024-11-11 13:10:00,251.41,251.52,251.18,251.34,13079.0,250.3339,250.4434,250.1049,250.2642,13079.0
2024-11-11 13:20:00,251.41,251.53,250.99,251.51,13908.0,250.3339,250.4534,249.9157,250.4335,13908.0
2024-11-11 13:30:00,251.58,251.93,251.48,251.68,18427.0,250.5032,250.8517,250.4036,250.6028,18427.0
2024-11-11 13:40:00,251.79,251.81,251.56,251.78,7314.0,250.7123,250.7322,250.4833,250.7023,7314.0
2024-11-11 13:50:00,251.78,252.0,251.5,251.67,13108.0,250.7023,250.9214,250.4235,250.5928,13108.0
2024-11-11 14:00:00,251.59,251.72,251.4,251.64,16144.0,250.5131,250.6426,250.324,250.5629,16144.0
2024-11-11 14:10:00,251.64,251.78,251.55,251.64,21983.0,250.5629,250.7023,250.4733,250.5629,21983.0
2024-11-11 14:20:00,251.64,251.71,251.38,251.42,17166.0,250.5629,250.6326,250.304,250.3439,17166.0
2024-11-11 14:30:00,251.37,251.84,251.28,251.84,3257.0,250.2941,250.7621,250.2045,250.7621,3257.0
2024-11-11 14:40:00,251.88,252.25,251.87,252.25,11769.0,250.8019,251.1703,250.7919,251.1703,11769.0
2024-11-11 14:50:00,252.3,252.34,252.1,252.34,18012.0,251.2201,251.2599,251.021,251.2599,18012.0
2024-11-11 15:00:00,252.34,253.12,252.33,253.12,5483.0,251.2599,252.0366,251.25,252.0366,5483.0
2024-11-11 15:10:00,253.11,253.49,253.03,253.43,10966.0,252.0266,252.405,251.947,252.3453,10966.0
2024-11-11 15:20:00,253.41,253.47,253.13,253.16,12817.0,252.3254,252.3851,252.0465,252.0764,12817.0
2024-11-11 15:30:00,253.17,253.46,252.96,253.43,9871.0,252.0864,252.3751,251.8773,252.3453,9871.0
2024-11-11 15:40:00,253.55,253.64,252.96,253.15,19368.0,252.4648,252.5544,251.8773,252.0665,19368.0
2024-11-11 15:50:00,253.16,253.54,253.0,253.47,81034.0,252.0764,252.4548,251.9171,252.3851,81034.0
2024-11-12 09:30:00,253.1,253.36,251.75,252.96,46783.0,252.0167,252.2756,250.6725,251.8773,46783.0
2024-11-12 09:40:00,253.0,253.0,251.74,252.23,99901.0,251.9171,251.9171,250.6625,251.1504,99901.0
2024-11-12 09:50:00,252.24,253.55,252.15,253.32,15636.0,251.1604,252.4648,251.0707,252.2357,15636.0
2024-11-12 10:00:00,253.33,253.5,252.44,252.69,28345.0,252.2457,252.415,251.3595,251.6084,28345.0
2024-11-12 10:10:00,252.74,253.36,252.74,253.04,8382.0,251.6582,252.2756,251.6582,251.9569,8382.0
2024-11-12 10:20:00,252.81,253.39,252.7,253.08,13028.0,251.7279,252.3054,251.6184,251.9968,13028.0
2024-11-12 10:30:00,253.19,253.22,252.21,252.41,8821.0,252.1063,252.1362,251.1305,251.3296,8821.0
2024-11-12 10:40:00,252.36,252.71,252.1,252.53,17692.0,251.2798,251.6283,251.021,251.4491,17692.0
2024-11-12 10:50:00,252.51,252.51,251.59,251.61,7498.0,251.4292,251.4292,250.5131,250.5331,7498.0
2024-11-12 11:00:00,251.59,251.87,251.46,251.46,10660.0,250.5131,250.7919,250.3837,250.3837,10660.0
2024-11-12 11:10:00,251.48,251.68,250.93,251.68,4124.0,250.4036,250.6028,249.856,250.6028,4124.0
2024-11-12 11:20:00,251.75,251.78,251.22,251.6,4300.0,250.6725,250.7023,250.1447,250.5231,4300.0
2024-11-12 11:30:00,251.56,251.89,251.34,251.37,4615.0,250.4833,250.8119,250.2642,250.2941,4615.0
2024-11-12 11:40:00,251.46,251.61,250.91,250.98,6152.0,250.3837,250.5331,249.8361,249.9058,6152.0
2024-11-12 11:50:00,251.01,251.66,250.78,250.78,5131.0,249.9356,250.5828,249.7066,249.7066,5131.0
2024-11-12 12:00:00,250.82,251.05,250.58,250.78,11793.0,249.7464,249.9755,249.5075,249.7066,11793.0
2024-11-12 12:10:00,250.85,250.94,250.65,250.67,3422.0,249.7763,249.8659,249.5772,249.5971,3422.0
2024-11-12 12:20:00,250.74,250.86,250.35,250.79,7439.0,249.6668,249.7863,249.2784,249.7166,7439.0
2024-11-12 12:30:00,250.88,250.97,250.49,250.49,3434.0,249.8062,249.8958,249.4178,249.4178,3434.0
2024-11-12 12:40:00,250.36,250.36,249.7,249.72,14088.0,249.2884,249.2884,248.6312,248.6511,14088.0
2024-11-12 12:50:00,249.72,249.82,249.14,249.33,11207.0,248.6511,248.7507,248.0736,248.2628,11207.0
2024-11-12 13:00:00,249.1,249.42,248.91,249.37,14981.0,248.0338,248.3524,247.8446,248.3026,14981.0
2024-11-12 13:10:00,249.44,250.25,249.44,250.24,7484.0,248.3723,249.1789,248.3723,249.1689,7484.0
2024-11-12 13:20:00,250.25,250.25,249.86,250.12,6445.0,249.1789,249.1789,248.7905,249.0494,6445.0
2024-11-12 13:30:00,250.17,250.65,250.16,250.29,4237.0,249.0992,249.5772,249.0893,249.2187,4237.0
2024-11-12 13:40:00,250.3,250.68,250.24,250.6,4167.0,249.2287,249.607,249.1689,249.5274,4167.0
2024-11-12 13:50:00,250.56,251.04,250.53,250.79,10019.0,249.4875,249.9655,249.4577,249.7166,10019.0
2024-11-12 14:00:00,250.67,250.97,250.62,250.77,5067.0,249.5971,249.8958,249.5473,249.6967,5067.0
2024-11-12 14:10:00,250.68,251.23,250.62,251.23,4826.0,249.607,250.1547,249.5473,250.1547,4826.0
2024-11-12 14:20:00,251.22,251.39,251.02,251.02,7357.0,250.1447,250.314,249.9456,249.9456,7357.0
2024-11-12 14:30:00,251.02,251.5,251.02,251.31,7017.0,249.9456,250.4235,249.9456,250.2343,7017.0
2024-11-12 14:40:00,251.29,251.56,251.29,251.5,10815.0,250.2144,250.4833,250.2144,250.4235,10815.0
2024-11-12 14:50:00,251.46,251.56,251.21,251.44,8186.0,250.3837,250.4833,250.1348,250.3638,8186.0
2024-11-12 15:00:00,251.51,251.85,251.34,251.4,11088.0,250.4335,250.772,250.2642,250.324,11088.0
2024-11-12 15:10:00,251.41,251.53,251.15,251.4,10935.0,250.3339,250.4534,250.075,250.324,10935.0
2024-11-12 15:20:00,251.41,251.64,251.24,251.52,11083.0,250.3339,250.5629,250.1646,250.4434,11083.0
2024-11-12 15:30:00,251.49,251.77,251.47,251.76,10258.0,250.4136,250.6924,250.3937,250.6824,10258.0
2024-11-12 15:40:00,251.73,252.0,251.64,251.78,19232.0,250.6525,250.9214,250.5629,250.7023,19232.0
2024-11-12 15:50:00,251.75,251.96,251.47,251.92,45320.0,250.6725,250.8816,250.3937,250.8417,45320.0
2024-11-13 09:30:00,250.63,251.17,249.96,250.01,24950.0,249.5573,250.0949,248.8901,248.9399,24950.0
2024-11-13 09:40:00,249.68,250.71,249.63,249.83,8106.0,248.6113,249.6369,248.5615,248.7607,8106.0
2024-11-13 09:50:00,249.67,250.25,249.5,249.54,10246.0,248.6014,249.1789,248.4321,248.4719,10246.0
2024-11-13 10:00:00,249.46,249.46,247.96,248.3,8659.0,248.3923,248.3923,246.8987,247.2372,8659.0
2024-11-13 10:10:00,248.34,249.03,248.32,248.72,12001.0,247.2771,247.9641,247.2571,247.6554,12001.0
2024-11-13 10:20:00,248.62,248.76,248.13,248.22,17182.0,247.5559,247.6953,247.068,247.1576,17182.0
2024-11-13 10:30:00,248.27,248.89,248.23,248.35,13429.0,247.2074,247.8247,247.1675,247.287,13429.0
2024-11-13 10:40:00,248.25,248.36,247.72,248.15,11009.0,247.1874,247.297,246.6597,247.0879,11009.0
2024-11-13 10:50:00,248.17,248.51,248.06,248.44,11749.0,247.1078,247.4463,246.9983,247.3766,11749.0
2024-11-13 11:00:00,248.42,248.47,247.54,248.01,17160.0,247.3567,247.4065,246.4805,246.9485,17160.0
2024-11-13 11:10:00,247.89,248.14,247.76,248.05,8112.0,246.829,247.0779,246.6995,246.9883,8112.0
2024-11-13 11:20:00,248.24,248.48,247.72,248.34,8440.0,247.1775,247.4165,246.6597,247.2771,8440.0
2024-11-13 11:30:00,248.32,248.56,248.13,248.18,7140.0,247.2571,247.4961,247.068,247.1177,7140.0
2024-11-13 11:40:00,248.18,248.2,247.44,248.2,10077.0,247.1177,247.1377,246.3809,247.1377,10077.0
2024-11-13 11:50:00,248.1,248.4,248.06,248.22,4749.0,247.0381,247.3368,246.9983,247.1576,4749.0
2024-11-13 12:00:00,248.18,248.39,247.81,248.2,7561.0,247.1177,247.3268,246.7493,247.1377,7561.0
2024-11-13 12:10:00,248.19,248.43,248.07,248.13,7074.0,247.1277,247.3667,247.0082,247.068,7074.0
2024-11-13 12:20:00,248.19,248.2,247.79,247.96,9105.0,247.1277,247.1377,246.7294,246.8987,9105.0
2024-11-13 12:30:00,247.98,248.03,247.8,248.02,7263.0,246.9186,246.9684,246.7394,246.9584,7263.0
2024-11-13 12:40:00,247.99,248.01,247.63,247.85,7360.0,246.9286,246.9485,246.5701,246.7891,7360.0
2024-11-13 12:50:00,247.94,248.56,247.94,248.56,7207.0,246.8788,247.4961,246.8788,247.4961,7207.0
2024-11-13 13:00:00,248.64,248.95,248.43,248.95,6226.0,247.5758,247.8844,247.3667,247.8844,6226.0
2024-11-13 13:10:00,248.95,249.09,248.73,248.87,10888.0,247.8844,248.0238,247.6654,247.8048,10888.0
2024-11-13 13:20:00,248.95,248.96,248.71,248.75,6804.0,247.8844,247.8944,247.6455,247.6853,6804.0
2024-11-13 13:30:00,248.86,249.06,248.81,249.03,5452.0,247.7948,247.994,247.745,247.9641,5452.0
2024-11-13 13:40:00,248.93,249.56,248.87,249.54,13095.0,247.8645,248.4918,247.8048,248.4719,13095.0
2024-11-13 13:50:00,249.53,249.59,249.35,249.38,8072.0,248.462,248.5217,248.2827,248.3126,8072.0
2024-11-13 14:00:00,249.42,249.42,249.0,249.0,7310.0,248.3524,248.3524,247.9342,247.9342,7310.0
2024-11-13 14:10:00,248.99,249.03,248.64,248.64,20805.0,247.9243,247.9641,247.5758,247.5758,20805.0
2024-11-13 14:20:00,248.56,249.08,248.56,248.69,6860.0,247.4961,248.0139,247.4961,247.6256,6860.0
2024-11-13 14:30:00,248.54,248.9,248.35,248.37,25040.0,247.4762,247.8347,247.287,247.3069,25040.0
2024-11-13 14:40:00,248.33,248.36,248.09,248.28,9378.0,247.2671,247.297,247.0281,247.2173,9378.0
2024-11-13 14:50:00,248.22,248.68,248.2,248.49,15000.0,247.1576,247.6156,247.1377,247.4264,15000.0
2024-11-13 15:00:00,248.38,248.49,247.93,248.37,9478.0,247.3169,247.4264,246.8688,247.3069,9478.0
2024-11-13 15:10:00,248.4,248.72,248.26,248.69,4700.0,247.3368,247.6554,247.1974,247.6256,4700.0
2024-11-13 15:20:00,248.69,248.72,248.15,248.35,4731.0,247.6256,247.6554,247.0879,247.287,4731.0
2024-11-13 15:30:00,248.34,248.85,248.06,248.67,19039.0,247.2771,247.7849,246.9983,247.6056,19039.0
2024-11-13 15:40:00,248.69,248.75,248.12,248.19,20965.0,247.6256,247.6853,247.058,247.1277,20965.0
2024-11-13 15:50:00,248.14,248.14,247.25,247.71,54592.0,247.0779,247.0779,246.1917,246.6497,54592.0
2024-11-14 09:30:00,250.27,250.84,249.58,249.58,24117.0,249.1988,249.7664,248.5117,248.5117,24117.0
2024-11-14 09:40:00,249.56,249.69,248.57,248.82,12337.0,248.4918,248.6213,247.5061,247.755,12337.0
2024-11-14 09:50:00,248.89,250.0,248.71,250.0,16770.0,247.8247,248.9299,247.6455,248.9299,16770.0
2024-11-14 10:00:00,249.77,250.94,249.74,250.39,14234.0,248.7009,249.8659,248.6711,249.3183,14234.0
2024-11-14 10:10:00,250.26,250.63,249.69,249.69,8192.0,249.1888,249.5573,248.6213,248.6213,8192.0
2024-11-14 10:20:00,249.63,250.51,249.63,250.51,6289.0,248.5615,249.4378,248.5615,249.4378,6289.0
2024-11-14 10:30:00,250.5,250.55,250.13,250.49,4049.0,249.4278,249.4776,249.0594,249.4178,4049.0
2024-11-14 10:40:00,250.61,250.67,250.28,250.63,3206.0,249.5373,249.5971,249.2087,249.5573,3206.0
2024-11-14 10:50:00,250.63,250.68,249.94,249.94,7669.0,249.5573,249.607,248.8702,248.8702,7669.0
2024-11-14 11:00:00,250.04,250.59,250.04,250.58,2108.0,248.9698,249.5174,248.9698,249.5075,2108.0
2024-11-14 11:10:00,250.75,250.75,250.25,250.35,2754.0,249.6767,249.6767,249.1789,249.2784,2754.0
2024-11-14 11:20:00,250.22,250.57,250.22,250.36,3267.0,249.149,249.4975,249.149,249.2884,3267.0
2024-11-14 11:30:00,250.31,250.31,250.05,250.2,2600.0,249.2386,249.2386,248.9797,249.1291,2600.0
2024-11-14 11:40:00,250.24,250.35,249.95,250.04,3338.0,249.1689,249.2784,248.8802,248.9698,3338.0
2024-11-14 11:50:00,250.03,250.11,249.58,249.66,10156.0,248.9598,249.0395,248.5117,248.5914,10156.0
2024-11-14 12:00:00,249.42,249.8,249.27,249.8,1900.0,248.3524,248.7308,248.2031,248.7308,1900.0
2024-11-14 12:10:00,249.82,249.84,249.08,249.08,3344.0,248.7507,248.7706,248.0139,248.0139,3344.0
2024-11-14 12:20:00,249.0,249.0,248.52,248.64,8236.0,247.9342,247.9342,247.4563,247.5758,8236.0
2024-11-14 12:30:00,248.7,249.09,248.12,248.98,17278.0,247.6355,248.0238,247.058,247.9143,17278.0
2024-11-14 12:40:00,248.99,249.09,248.48,248.54,24366.0,247.9243,248.0238,247.4165,247.4762,24366.0
2024-11-14 12:50:00,248.47,249.64,248.47,249.58,5254.0,247.4065,248.5715,247.4065,248.5117,5254.0
2024-11-14 13:00:00,249.45,249.63,249.24,249.61,2592.0,248.3823,248.5615,248.1732,248.5416,2592.0
2024-11-14 13:10:00,249.68,249.73,249.31,249.39,3916.0,248.6113,248.6611,248.2429,248.3226,3916.0
2024-11-14 13:20:00,249.54,249.69,249.32,249.36,6227.0,248.4719,248.6213,248.2529,248.2927,6227.0
2024-11-14 13:30:00,249.28,249.35,249.08,249.13,5900.0,248.213,248.2827,248.0139,248.0637,5900.0
2024-11-14 13:40:00,249.22,249.32,248.98,249.0,2400.0,248.1533,248.2529,247.9143,247.9342,2400.0
2024-11-14 13:50:00,248.93,248.93,248.23,248.33,8659.0,247.8645,247.8645,247.1675,247.2671,8659.0
2024-11-14 14:00:00,248.62,249.18,248.62,248.82,5274.0,247.5559,248.1135,247.5559,247.755,5274.0
2024-11-14 14:10:00,248.76,248.91,248.64,248.73,2700.0,247.6953,247.8446,247.5758,247.6654,2700.0
2024-11-14 14:20:00,248.66,248.77,248.62,248.62,1311.0,247.5957,247.7052,247.5559,247.5559,1311.0
2024-11-14 14:30:00,248.76,248.89,248.73,248.81,2017.0,247.6953,247.8247,247.6654,247.745,2017.0
2024-11-14 14:40:00,248.98,248.98,248.67,248.75,1400.0,247.9143,247.9143,247.6056,247.6853,1400.0
2024-11-14 14:50:00,248.64,249.21,248.64,248.8,8052.0,247.5758,248.1433,247.5758,247.7351,8052.0
2024-11-14 15:00:00,248.76,248.81,247.49,247.71,23611.0,247.6953,247.745,246.4307,246.6497,23611.0
2024-11-14 15:10:00,247.7,248.13,247.38,247.93,5656.0,246.6398,247.068,246.3212,246.8688,5656.0
2024-11-14 15:20:00,247.82,248.08,247.68,247.91,6908.0,246.7593,247.0182,246.6199,246.8489,6908.0
2024-11-14 15:30:00,247.94,247.95,247.39,247.59,10279.0,246.8788,246.8887,246.3311,246.5303,10279.0
2024-11-14 15:40:00,247.7,247.91,247.41,247.62,11311.0,246.6398,246.8489,246.351,246.5601,11311.0
2024-11-14 15:50:00,247.66,248.26,247.63,248.23,41972.0,246.6,247.1974,246.5701,247.1675,41972.0
2024-11-15 09:30:00,244.08,244.08,242.36,243.33,76002.0,243.0353,243.0353,241.3226,242.2885,76002.0
2024-11-15 09:40:00,243.32,244.22,243.14,244.09,34809.0,242.2785,243.1747,242.0993,243.0452,34809.0
2024-11-15 09:50:00,243.92,244.42,243.49,243.72,25459.0,242.876,243.3738,242.4478,242.6768,25459.0
2024-11-15 10:00:00,243.73,244.26,243.43,243.44,34318.0,242.6868,243.2145,242.3881,242.398,34318.0
2024-11-15 10:10:00,243.5,243.6,242.34,242.37,15233.0,242.4578,242.5573,241.3027,241.3326,15233.0
2024-11-15 10:20:00,242.41,242.58,241.86,242.24,8032.0,241.3724,241.5417,240.8248,241.2032,8032.0
2024-11-15 10:30:00,242.29,242.65,241.75,241.9,23597.0,241.2529,241.6114,240.7153,240.8646,23597.0
2024-11-15 10:40:00,241.94,242.07,241.26,241.63,13965.0,240.9044,241.0339,240.2274,240.5958,13965.0
2024-11-15 10:50:00,241.55,242.17,241.45,241.79,14760.0,240.5161,241.1335,240.4165,240.7551,14760.0
2024-11-15 11:00:00,241.75,241.83,241.37,241.39,15143.0,240.7153,240.7949,240.3369,240.3568,15143.0
2024-11-15 11:10:00,241.36,241.86,241.36,241.8,16743.0,240.3269,240.8248,240.3269,240.765,16743.0
2024-11-15 11:20:00,241.65,241.67,241.38,241.54,5913.0,240.6157,240.6356,240.3468,240.5062,5913.0
2024-11-15 11:30:00,241.54,241.68,240.89,240.94,8137.0,240.5062,240.6456,239.8589,239.9087,8137.0
2024-11-15 11:40:00,240.95,240.95,240.56,240.78,20384.0,239.9187,239.9187,239.5304,239.7494,20384.0
2024-11-15 11:50:00,240.71,240.71,239.85,240.01,18821.0,239.6797,239.6797,238.8234,238.9827,18821.0
2024-11-15 12:00:00,240.0,240.31,239.62,240.12,19834.0,238.9727,239.2814,238.5944,239.0922,19834.0
2024-11-15 12:10:00,240.15,240.21,239.81,240.13,10982.0,239.1221,239.1819,238.7836,239.1022,10982.0
2024-11-15 12:20:00,240.14,240.48,240.02,240.48,5129.0,239.1121,239.4507,238.9927,239.4507,5129.0
2024-11-15 12:30:00,240.47,240.83,240.33,240.73,7740.0,239.4407,239.7992,239.3013,239.6996,7740.0
2024-11-15 12:40:00,240.65,241.01,240.51,240.81,5497.0,239.62,239.9784,239.4806,239.7793,5497.0
2024-11-15 12:50:00,240.73,240.73,240.06,240.29,3454.0,239.6996,239.6996,239.0325,239.2615,3454.0
2024-11-15 13:00:00,240.25,240.29,239.8,240.0,11102.0,239.2217,239.2615,238.7736,238.9727,11102.0
2024-11-15 13:10:00,239.87,239.87,239.45,239.62,8105.0,238.8433,238.8433,238.4251,238.5944,8105.0
2024-11-15 13:20:00,239.65,239.75,239.3,239.74,10057.0,238.6242,238.7238,238.2757,238.7139,10057.0
2024-11-15 13:30:00,239.73,239.92,239.55,239.92,6600.0,238.7039,238.8931,238.5247,238.8931,6600.0
2024-11-15 13:40:00,239.94,239.94,239.17,239.23,3118.0,238.913,238.913,238.1463,238.206,3118.0
2024-11-15 13:50:00,239.25,239.28,238.9,239.06,5256.0,238.226,238.2558,237.8775,238.0368,5256.0
2024-11-15 14:00:00,239.15,239.61,239.15,239.39,19461.0,238.1264,238.5844,238.1264,238.3654,19461.0
2024-11-15 14:10:00,239.38,239.38,238.86,239.12,14305.0,238.3554,238.3554,237.8376,238.0965,14305.0
2024-11-15 14:20:00,239.13,239.14,238.9,238.91,15864.0,238.1065,238.1164,237.8775,237.8874,15864.0
2024-11-15 14:30:00,238.88,239.2,238.81,239.2,35806.0,237.8575,238.1762,237.7878,238.1762,35806.0
2024-11-15 14:40:00,239.2,240.15,239.16,240.0,47822.0,238.1762,239.1221,238.1363,238.9727,47822.0
2024-11-15 14:50:00,239.98,240.15,239.54,239.61,34948.0,238.9528,239.1221,238.5147,238.5844,34948.0
2024-11-15 15:00:00,239.6,240.21,239.5,239.52,21246.0,238.5745,239.1819,238.4749,238.4948,21246.0
2024-11-15 15:10:00,239.46,240.13,239.46,239.99,17309.0,238.4351,239.1022,238.4351,238.9628,17309.0
2024-11-15 15:20:00,239.98,240.1,239.6,239.89,16368.0,238.9528,239.0723,238.5745,238.8632,16368.0
2024-11-15 15:30:00,239.85,240.07,239.41,239.47,28406.0,238.8234,239.0424,238.3853,238.445,28406.0
2024-11-15 15:40:00,239.51,239.55,239.14,239.4,56947.0,238.4848,238.5247,238.1164,238.3753,56947.0
2024-11-15 15:50:00,239.41,240.05,239.29,239.78,108174.0,238.3853,239.0225,238.2658,238.7537,108174.0
2024-11-18 09:30:00,238.95,239.57,238.06,239.54,140142.0,237.9272,238.5446,237.0411,238.5147,140142.0
2024-11-18 09:40:00,239.43,239.59,237.78,238.0,44067.0,238.4052,238.5645,236.7623,236.9813,44067.0
2024-11-18 09:50:00,238.03,238.32,237.42,238.31,48736.0,237.0112,237.2999,236.4038,237.29,48736.0
2024-11-18 10:00:00,238.22,239.19,238.16,238.98,13964.0,237.2004,238.1662,237.1406,237.9571,13964.0
2024-11-18 10:10:00,238.99,240.27,238.73,239.96,10325.0,237.9671,239.2416,237.7082,238.9329,10325.0
2024-11-18 10:20:00,239.96,240.81,239.96,240.71,10468.0,238.9329,239.7793,238.9329,239.6797,10468.0
2024-11-18 10:30:00,240.88,241.45,240.87,241.02,9073.0,239.849,240.4165,239.839,239.9884,9073.0
2024-11-18 10:40:00,240.97,241.37,240.8,240.83,8187.0,239.9386,240.3369,239.7693,239.7992,8187.0
2024-11-18 10:50:00,240.81,241.11,240.7,241.08,9168.0,239.7793,240.078,239.6698,240.0481,9168.0
2024-11-18 11:00:00,241.0,241.17,240.81,240.97,10411.0,239.9685,240.1377,239.7793,239.9386,10411.0
2024-11-18 11:10:00,241.01,241.38,241.01,241.2,6962.0,239.9784,240.3468,239.9784,240.1676,6962.0
2024-11-18 11:20:00,241.39,241.88,241.21,241.62,12769.0,240.3568,240.8447,240.1776,240.5858,12769.0
2024-11-18 11:30:00,241.66,242.15,241.66,242.07,10486.0,240.6256,241.1135,240.6256,241.0339,10486.0
2024-11-18 11:40:00,242.01,242.02,241.14,241.14,31173.0,240.9741,240.9841,240.1079,240.1079,31173.0
2024-11-18 11:50:00,241.18,241.18,240.43,240.65,11271.0,240.1477,240.1477,239.4009,239.62,11271.0
2024-11-18 12:00:00,240.57,240.64,240.26,240.26,7093.0,239.5403,239.61,239.2316,239.2316,7093.0
2024-11-18 12:10:00,240.26,240.54,240.17,240.49,8591.0,239.2316,239.5104,239.142,239.4607,8591.0
2024-11-18 12:20:00,240.45,240.72,240.45,240.69,3679.0,239.4208,239.6897,239.4208,239.6598,3679.0
2024-11-18 12:30:00,240.59,240.94,240.49,240.93,5594.0,239.5602,239.9087,239.4607,239.8988,5594.0
2024-11-18 12:40:00,240.99,241.05,240.47,240.62,5996.0,239.9585,240.0183,239.4407,239.5901,5996.0
2024-11-18 12:50:00,240.66,241.17,240.58,241.13,7286.0,239.6299,240.1377,239.5503,240.0979,7286.0
2024-11-18 13:00:00,241.12,241.31,241.03,241.31,4662.0,240.088,240.2771,239.9983,240.2771,4662.0
2024-11-18 13:10:00,241.26,241.36,241.11,241.28,5732.0,240.2274,240.3269,240.078,240.2473,5732.0
2024-11-18 13:20:00,241.4,241.51,241.15,241.39,8535.0,240.3668,240.4763,240.1178,240.3568,8535.0
2024-11-18 13:30:00,241.4,241.49,241.09,241.26,9454.0,240.3668,240.4564,240.0581,240.2274,9454.0
2024-11-18 13:40:00,241.26,241.26,240.7,240.87,5377.0,240.2274,240.2274,239.6698,239.839,5377.0
2024-11-18 13:50:00,241.13,241.62,241.12,241.59,33324.0,240.0979,240.5858,240.088,240.5559,33324.0
2024-11-18 14:00:00,241.59,241.62,241.18,241.23,29021.0,240.5559,240.5858,240.1477,240.1975,29021.0
2024-11-18 14:10:00,241.17,241.23,240.69,240.83,12046.0,240.1377,240.1975,239.6598,239.7992,12046.0
2024-11-18 14:20:00,240.77,240.79,240.4,240.68,26701.0,239.7395,239.7594,239.371,239.6498,26701.0
2024-11-18 14:30:00,240.71,240.93,240.58,240.83,8433.0,239.6797,239.8988,239.5503,239.7992,8433.0
2024-11-18 14:40:00,240.82,241.17,240.75,241.1,6877.0,239.7892,240.1377,239.7195,240.068,6877.0
2024-11-18 14:50:00,241.12,241.28,241.12,241.16,6693.0,240.088,240.2473,240.088,240.1278,6693.0
2024-11-18 15:00:00,241.16,241.34,241.15,241.29,8658.0,240.1278,240.307,240.1178,240.2572,8658.0
2024-11-18 15:10:00,241.33,241.76,241.33,241.69,12387.0,240.2971,240.7252,240.2971,240.6555,12387.0
2024-11-18 15:20:00,241.72,242.0,241.69,242.0,6567.0,240.6854,240.9642,240.6555,240.9642,6567.0
2024-11-18 15:30:00,241.85,241.85,241.43,241.55,9378.0,240.8148,240.8148,240.3966,240.5161,9378.0
2024-11-18 15:40:00,241.5,242.06,241.41,242.06,14023.0,240.4663,241.0239,240.3767,241.0239,14023.0
2024-11-18 15:50:00,241.99,241.99,240.85,241.6,72569.0,240.9542,240.9542,239.8191,240.5659,72569.0
2024-11-19 09:30:00,241.26,242.07,240.71,241.96,32487.0,240.2274,241.0339,239.6797,240.9244,32487.0
2024-11-19 09:40:00,242.06,242.73,241.47,241.69,15665.0,241.0239,241.6911,240.4365,240.6555,15665.0
2024-11-19 09:50:00,241.46,241.49,240.8,241.35,11150.0,240.4265,240.4564,239.7693,240.317,11150.0
2024-11-19 10:00:00,241.34,241.6,240.63,241.6,11832.0,240.307,240.5659,239.6001,240.5659,11832.0
2024-11-19 10:10:00,241.61,241.79,241.18,241.44,4797.0,240.5759,240.7551,240.1477,240.4066,4797.0
2024-11-19 10:20:00,241.54,241.83,241.37,241.61,2980.0,240.5062,240.7949,240.3369,240.5759,2980.0
2024-11-19 10:30:00,241.94,242.39,241.75,242.35,13532.0,240.9044,241.3525,240.7153,241.3127,13532.0
2024-11-19 10:40:00,242.1,242.39,242.06,242.34,4738.0,241.0638,241.3525,241.0239,241.3027,4738.0
2024-11-19 10:50:00,242.38,242.59,242.25,242.57,5110.0,241.3426,241.5517,241.2131,241.5317,5110.0
2024-11-19 11:00:00,242.5,242.69,242.16,242.22,10531.0,241.462,241.6512,241.1235,241.1832,10531.0
2024-11-19 11:10:00,242.31,242.63,242.14,242.59,7849.0,241.2729,241.5915,241.1036,241.5517,7849.0
2024-11-19 11:20:00,242.37,242.68,242.37,242.53,2280.0,241.3326,241.6413,241.3326,241.4919,2280.0
2024-11-19 11:30:00,242.45,242.75,242.34,242.42,9030.0,241.4123,241.711,241.3027,241.3824,9030.0
2024-11-19 11:40:00,242.53,242.53,242.2,242.32,3412.0,241.4919,241.4919,241.1633,241.2828,3412.0
2024-11-19 11:50:00,242.34,242.34,241.79,241.79,8020.0,241.3027,241.3027,240.7551,240.7551,8020.0
2024-11-19 12:00:00,241.82,241.92,241.65,241.92,4643.0,240.785,240.8845,240.6157,240.8845,4643.0
2024-11-19 12:10:00,241.89,241.93,241.72,241.87,6646.0,240.8547,240.8945,240.6854,240.8347,6646.0
2024-11-19 12:20:00,242.01,242.02,241.36,241.9,4900.0,240.9741,240.9841,240.3269,240.8646,4900.0
2024-11-19 12:30:00,241.82,242.15,241.82,242.13,2502.0,240.785,241.1135,240.785,241.0936,2502.0
2024-11-19 12:40:00,242.13,242.13,241.86,241.88,3825.0,241.0936,241.0936,240.8248,240.8447,3825.0
2024-11-19 12:50:00,241.89,242.07,241.88,242.07,5432.0,240.8547,241.0339,240.8447,241.0339,5432.0
2024-11-19 13:00:00,242.07,242.35,241.9,242.35,11423.0,241.0339,241.3127,240.8646,241.3127,11423.0
2024-11-19 13:10:00,242.31,242.58,242.26,242.53,9136.0,241.2729,241.5417,241.2231,241.4919,9136.0
2024-11-19 13:20:00,242.55,242.86,242.53,242.86,6167.0,241.5118,241.8205,241.4919,241.8205,6167.0
2024-11-19 13:30:00,242.77,243.24,242.69,243.15,5702.0,241.7309,242.1989,241.6512,242.1093,5702.0
2024-11-19 13:40:00,243.11,243.59,243.11,243.54,5426.0,242.0694,242.5474,242.0694,242.4976,5426.0
2024-11-19 13:50:00,243.55,244.0,243.5,243.88,14773.0,242.5076,242.9556,242.4578,242.8361,14773.0
2024-11-19 14:00:00,243.89,244.06,243.8,244.03,8839.0,242.8461,243.0154,242.7565,242.9855,8839.0
2024-11-19 14:10:00,244.1,244.14,243.84,243.85,5036.0,243.0552,243.095,242.7963,242.8063,5036.0
2024-11-19 14:20:00,243.95,244.09,243.75,243.76,5762.0,242.9058,243.0452,242.7067,242.7167,5762.0
2024-11-19 14:30:00,243.73,243.94,243.45,243.6,9665.0,242.6868,242.8959,242.408,242.5573,9665.0
2024-11-19 14:40:00,243.56,243.72,243.48,243.66,12141.0,242.5175,242.6768,242.4379,242.6171,12141.0
2024-11-19 14:50:00,243.72,244.08,243.71,243.79,5172.0,242.6768,243.0353,242.6669,242.7465,5172.0
2024-11-19 15:00:00,243.77,244.04,243.76,244.04,7543.0,242.7266,242.9955,242.7167,242.9955,7543.0
2024-11-19 15:10:00,244.1,244.1,243.84,244.03,5929.0,243.0552,243.0552,242.7963,242.9855,5929.0
2024-11-19 15:20:00,244.04,244.07,243.78,244.0,8000.0,242.9955,243.0253,242.7366,242.9556,8000.0
2024-11-19 15:30:00,243.95,244.04,243.81,243.98,8298.0,242.9058,242.9955,242.7664,242.9357,8298.0
2024-11-19 15:40:00,244.02,244.25,243.91,244.18,31380.0,242.9755,243.2046,242.866,243.1349,31380.0
2024-11-19 15:50:00,244.15,244.22,243.62,244.14,56158.0,243.105,243.1747,242.5773,243.095,56158.0
2024-11-20 09:30:00,243.37,243.75,240.74,240.95,46236.0,242.3283,242.7067,239.7096,239.9187,46236.0
2024-11-20 09:40:00,240.97,241.72,240.58,241.58,23194.0,239.9386,240.6854,239.5503,240.546,23194.0
2024-11-20 09:50:00,241.52,241.88,240.71,240.71,56452.0,240.4862,240.8447,239.6797,239.6797,56452.0
2024-11-20 10:00:00,240.8,241.36,239.7,239.74,71980.0,239.7693,240.3269,238.674,238.7139,71980.0
2024-11-20 10:10:00,239.78,239.78,239.1,239.13,23315.0,238.7537,238.7537,238.0766,238.1065,23315.0
2024-11-20 10:20:00,239.14,239.79,238.72,239.59,30166.0,238.1164,238.7636,237.6982,238.5645,30166.0
2024-11-20 10:30:00,239.76,240.94,239.76,240.91,12652.0,238.7338,239.9087,238.7338,239.8789,12652.0
2024-11-20 10:40:00,240.95,241.78,240.75,241.76,10577.0,239.9187,240.7451,239.7195,240.7252,10577.0
2024-11-20 10:50:00,241.72,241.77,241.18,241.53,15725.0,240.6854,240.7352,240.1477,240.4962,15725.0
2024-11-20 11:00:00,241.52,241.95,241.25,241.47,10025.0,240.4862,240.9144,240.2174,240.4365,10025.0
2024-11-20 11:10:00,241.41,241.46,240.25,240.42,17527.0,240.3767,240.4265,239.2217,239.391,17527.0
2024-11-20 11:20:00,240.72,240.72,240.23,240.29,4000.0,239.6897,239.6897,239.2018,239.2615,4000.0
2024-11-20 11:30:00,240.22,240.62,239.93,240.62,6590.0,239.1918,239.5901,238.903,239.5901,6590.0
2024-11-20 11:40:00,240.63,241.6,240.6,241.59,7676.0,239.6001,240.5659,239.5702,240.5559,7676.0
2024-11-20 11:50:00,241.66,242.1,241.66,241.87,6445.0,240.6256,241.0638,240.6256,240.8347,6445.0
2024-11-20 12:00:00,241.78,241.94,241.06,241.1,10106.0,240.7451,240.9044,240.0282,240.068,10106.0
2024-11-20 12:10:00,241.14,241.18,240.5,240.64,2500.0,240.1079,240.1477,239.4706,239.61,2500.0
2024-11-20 12:20:00,240.39,240.85,240.06,240.81,3423.0,239.3611,239.8191,239.0325,239.7793,3423.0
2024-11-20 12:30:00,240.81,241.19,240.73,241.12,5186.0,239.7793,240.1577,239.6996,240.088,5186.0
2024-11-20 12:40:00,241.12,241.17,240.83,240.94,3400.0,240.088,240.1377,239.7992,239.9087,3400.0
2024-11-20 12:50:00,240.89,240.96,240.28,240.49,11969.0,239.8589,239.9286,239.2516,239.4607,11969.0
2024-11-20 13:00:00,240.61,240.73,240.33,240.33,13916.0,239.5801,239.6996,239.3013,239.3013,13916.0
2024-11-20 13:10:00,240.29,240.53,240.08,240.08,8354.0,239.2615,239.5005,239.0524,239.0524,8354.0
2024-11-20 13:20:00,240.0,240.41,239.84,240.28,8789.0,238.9727,239.381,238.8134,239.2516,8789.0
2024-11-20 13:30:00,240.22,240.25,239.81,239.83,8033.0,239.1918,239.2217,238.7836,238.8035,8033.0
2024-11-20 13:40:00,239.77,239.87,239.48,239.63,16026.0,238.7437,238.8433,238.455,238.6043,16026.0
2024-11-20 13:50:00,239.65,239.71,239.52,239.67,16480.0,238.6242,238.684,238.4948,238.6442,16480.0
2024-11-20 14:00:00,239.64,239.7,239.28,239.36,4769.0,238.6143,238.674,238.2558,238.3355,4769.0
2024-11-20 14:10:00,239.23,239.39,239.12,239.19,13960.0,238.206,238.3654,238.0965,238.1662,13960.0
2024-11-20 14:20:00,239.33,239.33,239.02,239.17,8368.0,238.3056,238.3056,237.9969,238.1463,8368.0
2024-11-20 14:30:00,239.16,239.62,239.14,239.53,6655.0,238.1363,238.5944,238.1164,238.5048,6655.0
2024-11-20 14:40:00,239.52,240.23,239.5,240.19,8528.0,238.4948,239.2018,238.4749,239.1619,8528.0
2024-11-20 14:50:00,240.08,240.08,239.77,239.94,9488.0,239.0524,239.0524,238.7437,238.913,9488.0
2024-11-20 15:00:00,239.86,240.11,239.73,240.0,14505.0,238.8333,239.0823,238.7039,238.9727,14505.0
2024-11-20 15:10:00,240.07,240.2,239.91,239.95,9890.0,239.0424,239.1719,238.8831,238.923,9890.0
2024-11-20 15:20:00,239.96,240.5,239.96,240.48,9577.0,238.9329,239.4706,238.9329,239.4507,9577.0
2024-11-20 15:30:00,240.51,242.1,240.51,241.97,30300.0,239.4806,241.0638,239.4806,240.9343,30300.0
2024-11-20 15:40:00,242.01,242.07,241.46,241.96,13334.0,240.9741,241.0339,240.4265,240.9244,13334.0
2024-11-20 15:50:00,241.99,242.61,241.88,242.53,66632.0,240.9542,241.5716,240.8447,241.4919,66632.0
2024-11-21 09:30:00,245.73,248.17,242.33,242.37,97135.0,244.6782,247.1078,241.2928,241.3326,97135.0
2024-11-21 09:40:00,242.52,245.65,242.12,245.58,40095.0,241.482,244.5986,241.0837,244.5289,40095.0
2024-11-21 09:50:00,245.46,245.73,243.04,243.1,24979.0,244.4094,244.6782,241.9997,242.0595,24979.0
2024-11-21 10:00:00,243.08,243.17,241.03,241.62,23369.0,242.0396,242.1292,239.9983,240.5858,23369.0
2024-11-21 10:10:00,241.76,243.58,241.42,242.92,21350.0,240.7252,242.5374,240.3867,241.8803,21350.0
2024-11-21 10:20:00,242.71,243.19,240.1,240.19,16848.0,241.6711,242.1491,239.0723,239.1619,16848.0
2024-11-21 10:30:00,240.12,241.15,239.62,240.64,31578.0,239.0922,240.1178,238.5944,239.61,31578.0
2024-11-21 10:40:00,240.59,242.28,240.28,242.12,18857.0,239.5602,241.243,239.2516,241.0837,18857.0
2024-11-21 10:50:00,242.17,243.13,241.91,243.13,19571.0,241.1335,242.0894,240.8746,242.0894,19571.0
2024-11-21 11:00:00,243.2,243.73,243.0,243.12,25368.0,242.1591,242.6868,241.9599,242.0794,25368.0
2024-11-21 11:10:00,243.0,243.38,242.63,242.65,7254.0,241.9599,242.3383,241.5915,241.6114,7254.0
2024-11-21 11:20:00,242.66,244.74,242.66,244.74,15995.0,241.6214,243.6925,241.6214,243.6925,15995.0
2024-11-21 11:30:00,244.77,245.11,244.22,244.33,22690.0,243.7223,244.0609,243.1747,243.2842,22690.0
2024-11-21 11:40:00,244.41,245.0,243.76,243.92,11286.0,243.3639,243.9513,242.7167,242.876,11286.0
2024-11-21 11:50:00,243.93,244.09,243.54,243.93,11622.0,242.8859,243.0452,242.4976,242.8859,11622.0
2024-11-21 12:00:00,243.92,244.5,243.56,244.45,11258.0,242.876,243.4535,242.5175,243.4037,11258.0
2024-11-21 12:10:00,244.52,244.55,244.07,244.53,6929.0,243.4734,243.5033,243.0253,243.4834,6929.0
2024-11-21 12:20:00,244.48,245.18,244.38,244.87,8847.0,243.4336,244.1306,243.334,243.8219,8847.0
2024-11-21 12:30:00,245.03,245.26,244.95,245.2,5650.0,243.9812,244.2102,243.9016,244.1505,5650.0
2024-11-21 12:40:00,245.04,245.59,245.02,245.2,11659.0,243.9912,244.5388,243.9713,244.1505,11659.0
2024-11-21 12:50:00,245.2,245.4,244.95,245.21,7512.0,244.1505,244.3496,243.9016,244.1604,7512.0
2024-11-21 13:00:00,245.3,246.02,245.03,245.96,69815.0,244.2501,244.967,243.9812,244.9072,69815.0
2024-11-21 13:10:00,245.97,246.19,245.53,245.56,15166.0,244.9172,245.1363,244.4791,244.509,15166.0
2024-11-21 13:20:00,245.48,245.99,245.46,245.92,5166.0,244.4293,244.9371,244.4094,244.8674,5166.0
2024-11-21 13:30:00,246.02,246.55,245.94,246.31,10241.0,244.967,245.4947,244.8873,245.2557,10241.0
2024-11-21 13:40:00,246.26,246.85,246.13,246.63,6039.0,245.206,245.7934,245.0765,245.5744,6039.0
2024-11-21 13:50:00,246.73,247.26,246.6,247.14,16096.0,245.6739,246.2017,245.5445,246.0822,16096.0
2024-11-21 14:00:00,247.11,247.28,246.51,246.52,32077.0,246.0523,246.2216,245.4549,245.4648,32077.0
2024-11-21 14:10:00,246.46,246.54,245.76,245.79,17535.0,245.4051,245.4848,244.7081,244.738,17535.0
2024-11-21 14:20:00,245.83,246.71,245.83,246.58,18260.0,244.7778,245.654,244.7778,245.5246,18260.0
2024-11-21 14:30:00,246.51,247.03,246.21,247.01,18887.0,245.4549,245.9727,245.1562,245.9527,18887.0
2024-11-21 14:40:00,247.0,247.02,246.5,246.73,16222.0,245.9428,245.9627,245.4449,245.6739,16222.0
2024-11-21 14:50:00,246.77,246.77,246.24,246.77,11590.0,245.7138,245.7138,245.186,245.7138,11590.0
2024-11-21 15:00:00,246.69,247.17,246.6,247.14,22305.0,245.6341,246.1121,245.5445,246.0822,22305.0
2024-11-21 15:10:00,247.14,247.53,247.08,247.29,24095.0,246.0822,246.4705,246.0224,246.2315,24095.0
2024-11-21 15:20:00,247.27,247.29,247.0,247.2,21391.0,246.2116,246.2315,245.9428,246.1419,21391.0
2024-11-21 15:30:00,247.21,247.37,246.42,246.68,23024.0,246.1519,246.3112,245.3653,245.6242,23024.0
2024-11-21 15:40:00,246.68,246.8,245.96,246.07,45841.0,245.6242,245.7436,244.9072,245.0168,45841.0
2024-11-21 15:50:00,246.02,246.37,245.54,246.25,95932.0,244.967,245.3155,244.489,245.196,95932.0
2024-11-22 09:30:00,245.79,246.58,245.2,245.62,32641.0,244.738,245.5246,244.1505,244.5687,32641.0
2024-11-22 09:40:00,245.72,246.16,245.18,245.42,21812.0,244.6683,245.1064,244.1306,244.3696,21812.0
2024-11-22 09:50:00,245.44,245.96,245.06,245.89,39108.0,244.3895,244.9072,244.0111,244.8375,39108.0
2024-11-22 10:00:00,245.81,245.81,244.52,244.52,12048.0,244.7579,244.7579,243.4734,243.4734,12048.0
2024-11-22 10:10:00,244.43,244.43,243.8,244.09,15023.0,243.3838,243.3838,242.7565,243.0452,15023.0
2024-11-22 10:20:00,244.28,244.73,243.72,243.89,10177.0,243.2344,243.6825,242.6768,242.8461,10177.0
2024-11-22 10:30:00,243.94,244.91,243.84,244.91,7741.0,242.8959,243.8617,242.7963,243.8617,7741.0
2024-11-22 10:40:00,244.93,245.25,244.84,245.15,9569.0,243.8816,244.2003,243.792,244.1007,9569.0
2024-11-22 10:50:00,245.16,245.19,244.7,245.0,2900.0,244.1107,244.1405,243.6526,243.9513,2900.0
2024-11-22 11:00:00,245.08,245.13,244.53,244.53,4115.0,244.031,244.0808,243.4834,243.4834,4115.0
2024-11-22 11:10:00,244.29,244.73,243.82,243.82,11172.0,243.2444,243.6825,242.7764,242.7764,11172.0
2024-11-22 11:20:00,243.5,243.96,243.32,243.77,7140.0,242.4578,242.9158,242.2785,242.7266,7140.0
2024-11-22 11:30:00,243.82,244.2,243.39,244.2,6459.0,242.7764,243.1548,242.3482,243.1548,6459.0
2024-11-22 11:40:00,244.19,244.19,243.63,243.84,5552.0,243.1448,243.1448,242.5872,242.7963,5552.0
2024-11-22 11:50:00,244.06,244.62,244.06,244.39,3209.0,243.0154,243.573,243.0154,243.344,3209.0
2024-11-22 12:00:00,244.32,244.45,244.07,244.19,5815.0,243.2743,243.4037,243.0253,243.1448,5815.0
2024-11-22 12:10:00,244.15,244.53,244.15,244.31,6283.0,243.105,243.4834,243.105,243.2643,6283.0
2024-11-22 12:20:00,244.39,244.6,244.29,244.48,5405.0,243.344,243.5531,243.2444,243.4336,5405.0
2024-11-22 12:30:00,244.54,244.54,243.96,243.99,4788.0,243.4933,243.4933,242.9158,242.9457,4788.0
2024-11-22 12:40:00,243.99,244.42,243.99,244.39,2012.0,242.9457,243.3738,242.9457,243.344,2012.0
2024-11-22 12:50:00,244.46,244.68,244.46,244.6,4823.0,243.4137,243.6327,243.4137,243.5531,4823.0
2024-11-22 13:00:00,244.52,244.68,244.26,244.63,3357.0,243.4734,243.6327,243.2145,243.5829,3357.0
2024-11-22 13:10:00,244.59,244.81,244.59,244.76,3352.0,243.5431,243.7622,243.5431,243.7124,3352.0
2024-11-22 13:20:00,244.83,245.01,244.67,244.67,3723.0,243.7821,243.9613,243.6228,243.6228,3723.0
2024-11-22 13:30:00,244.77,244.87,244.54,244.55,4332.0,243.7223,243.8219,243.4933,243.5033,4332.0
2024-11-22 13:40:00,244.52,244.6,244.38,244.52,2657.0,243.4734,243.5531,243.334,243.4734,2657.0
2024-11-22 13:50:00,244.48,244.62,244.34,244.52,2547.0,243.4336,243.573,243.2942,243.4734,2547.0
2024-11-22 14:00:00,244.5,244.51,244.4,244.41,2859.0,243.4535,243.4634,243.3539,243.3639,2859.0
2024-11-22 14:10:00,244.46,244.46,243.69,243.81,7240.0,243.4137,243.4137,242.647,242.7664,7240.0
2024-11-22 14:20:00,243.79,244.13,243.79,244.07,6952.0,242.7465,243.0851,242.7465,243.0253,6952.0
2024-11-22 14:30:00,244.11,244.47,244.07,244.37,4081.0,243.0652,243.4236,243.0253,243.324,4081.0
2024-11-22 14:40:00,244.39,244.43,244.21,244.29,5266.0,243.344,243.3838,243.1647,243.2444,5266.0
2024-11-22 14:50:00,244.32,244.61,244.32,244.61,5500.0,243.2743,243.563,243.2743,243.563,5500.0
2024-11-22 15:00:00,244.51,244.53,243.94,244.09,7742.0,243.4634,243.4834,242.8959,243.0452,7742.0
2024-11-22 15:10:00,244.12,244.14,243.89,244.07,6801.0,243.0751,243.095,242.8461,243.0253,6801.0
2024-11-22 15:20:00,244.03,244.2,243.87,244.08,17437.0,242.9855,243.1548,242.8262,243.0353,17437.0
2024-11-22 15:30:00,244.08,244.22,243.85,243.95,10290.0,243.0353,243.1747,242.8063,242.9058,10290.0
2024-11-22 15:40:00,244.02,244.29,243.97,244.27,11939.0,242.9755,243.2444,242.9258,243.2245,11939.0
2024-11-22 15:50:00,244.26,244.78,244.12,244.57,49759.0,243.2145,243.7323,243.0751,243.5232,49759.0
2024-11-25 09:30:00,246.28,246.28,244.35,246.06,24954.0,245.2259,245.2259,243.3041,245.0068,24954.0
2024-11-25 09:40:00,246.24,246.24,244.91,244.93,10392.0,245.186,245.186,243.8617,243.8816,10392.0
2024-11-25 09:50:00,244.89,245.51,243.32,243.44,13637.0,243.8418,244.4592,242.2785,242.398,13637.0
2024-11-25 10:00:00,243.32,243.79,242.79,243.27,12707.0,242.2785,242.7465,241.7508,242.2288,12707.0
2024-11-25 10:10:00,243.17,243.35,242.31,242.87,55055.0,242.1292,242.3084,241.2729,241.8305,55055.0
2024-11-25 10:20:00,243.14,244.1,243.14,244.1,9628.0,242.0993,243.0552,242.0993,243.0552,9628.0
2024-11-25 10:30:00,244.23,244.39,243.13,243.73,15694.0,243.1846,243.344,242.0894,242.6868,15694.0
2024-11-25 10:40:00,243.67,244.59,243.67,244.36,8288.0,242.627,243.5431,242.627,243.3141,8288.0
2024-11-25 10:50:00,244.33,244.35,243.84,243.89,6958.0,243.2842,243.3041,242.7963,242.8461,6958.0
2024-11-25 11:00:00,243.81,244.48,243.75,244.19,5644.0,242.7664,243.4336,242.7067,243.1448,5644.0
2024-11-25 11:10:00,244.41,244.68,244.41,244.64,3636.0,243.3639,243.6327,243.3639,243.5929,3636.0
2024-11-25 11:20:00,244.76,245.28,244.73,245.23,5524.0,243.7124,244.2301,243.6825,244.1804,5524.0
2024-11-25 11:30:00,245.44,245.66,244.74,244.75,4417.0,244.3895,244.6085,243.6925,243.7024,4417.0
2024-11-25 11:40:00,244.74,244.85,244.35,244.48,5103.0,243.6925,243.802,243.3041,243.4336,5103.0
2024-11-25 11:50:00,244.45,244.91,244.45,244.82,5716.0,243.4037,243.8617,243.4037,243.7721,5716.0
2024-11-25 12:00:00,244.86,244.95,244.54,244.84,2025.0,243.8119,243.9016,243.4933,243.792,2025.0
2024-11-25 12:10:00,244.69,244.77,243.99,244.22,4268.0,243.6427,243.7223,242.9457,243.1747,4268.0
2024-11-25 12:20:00,243.95,243.99,243.51,243.63,3190.0,242.9058,242.9457,242.4677,242.5872,3190.0
2024-11-25 12:30:00,243.72,243.95,243.62,243.62,3073.0,242.6768,242.9058,242.5773,242.5773,3073.0
2024-11-25 12:40:00,243.63,243.67,242.84,243.15,5800.0,242.5872,242.627,241.8006,242.1093,5800.0
2024-11-25 12:50:00,243.5,243.81,243.5,243.64,1500.0,242.4578,242.7664,242.4578,242.5972,1500.0
2024-11-25 13:00:00,243.67,244.06,243.62,243.97,2297.0,242.627,243.0154,242.5773,242.9258,2297.0
2024-11-25 13:10:00,244.05,244.21,244.03,244.17,3595.0,243.0054,243.1647,242.9855,243.1249,3595.0
2024-11-25 13:20:00,244.03,244.15,243.78,243.78,1438.0,242.9855,243.105,242.7366,242.7366,1438.0
2024-11-25 13:30:00,243.79,244.1,243.73,243.96,1894.0,242.7465,243.0552,242.6868,242.9158,1894.0
2024-11-25 13:40:00,244.03,244.03,243.57,243.57,9691.0,242.9855,242.9855,242.5275,242.5275,9691.0
2024-11-25 13:50:00,243.57,243.57,243.33,243.53,4052.0,242.5275,242.5275,242.2885,242.4876,4052.0
2024-11-25 14:00:00,243.42,243.74,243.32,243.74,3100.0,242.3781,242.6967,242.2785,242.6967,3100.0
2024-11-25 14:10:00,243.75,243.86,243.67,243.67,5684.0,242.7067,242.8162,242.627,242.627,5684.0
2024-11-25 14:20:00,243.6,243.64,243.25,243.64,4344.0,242.5573,242.5972,242.2088,242.5972,4344.0
2024-11-25 14:30:00,243.38,243.7,243.37,243.63,1500.0,242.3383,242.6569,242.3283,242.5872,1500.0
2024-11-25 14:40:00,243.71,244.1,243.71,244.08,900.0,242.6669,243.0552,242.6669,243.0353,900.0
2024-11-25 14:50:00,244.11,244.18,243.85,243.86,1600.0,243.0652,243.1349,242.8063,242.8162,1600.0
2024-11-25 15:00:00,243.88,243.88,243.51,243.69,2600.0,242.8361,242.8361,242.4677,242.647,2600.0
2024-11-25 15:10:00,243.72,243.74,243.46,243.74,1400.0,242.6768,242.6967,242.4179,242.6967,1400.0
2024-11-25 15:20:00,243.69,243.73,243.45,243.7,3104.0,242.647,242.6868,242.408,242.6569,3104.0
2024-11-25 15:30:00,243.95,243.97,243.73,243.85,2412.0,242.9058,242.9258,242.6868,242.8063,2412.0
2024-11-25 15:40:00,243.92,244.0,243.73,243.92,3031.0,242.876,242.9556,242.6868,242.876,3031.0
2024-11-25 15:50:00,243.78,243.82,243.4,243.72,37426.0,242.7366,242.7764,242.3582,242.6768,37426.0
2024-11-26 09:30:00,245.64,246.12,244.85,244.86,18625.0,244.5886,245.0666,243.802,243.8119,18625.0
2024-11-26 09:40:00,244.75,244.76,243.97,244.51,8758.0,243.7024,243.7124,242.9258,243.4634,8758.0
2024-11-26 09:50:00,244.63,244.78,243.09,243.24,8134.0,243.5829,243.7323,242.0495,242.1989,8134.0
2024-11-26 10:00:00,243.39,243.81,242.83,243.38,5061.0,242.3482,242.7664,241.7906,242.3383,5061.0
2024-11-26 10:10:00,243.26,243.54,242.45,242.46,6391.0,242.2188,242.4976,241.4123,241.4222,6391.0
2024-11-26 10:20:00,242.36,242.85,242.28,242.51,6314.0,241.3226,241.8106,241.243,241.472,6314.0
2024-11-26 10:30:00,242.47,242.79,242.1,242.77,2900.0,241.4322,241.7508,241.0638,241.7309,2900.0
2024-11-26 10:40:00,242.8,243.11,242.37,242.37,3827.0,241.7608,242.0694,241.3326,241.3326,3827.0
2024-11-26 10:50:00,242.4,242.5,241.97,241.97,4600.0,241.3625,241.462,240.9343,240.9343,4600.0
2024-11-26 11:00:00,241.99,242.4,241.99,242.11,3521.0,240.9542,241.3625,240.9542,241.0737,3521.0
2024-11-26 11:10:00,242.1,242.1,241.43,241.48,3700.0,241.0638,241.0638,240.3966,240.4464,3700.0
2024-11-26 11:20:00,241.53,241.83,241.52,241.83,2184.0,240.4962,240.7949,240.4862,240.7949,2184.0
2024-11-26 11:30:00,241.8,241.89,241.19,241.4,4104.0,240.765,240.8547,240.1577,240.3668,4104.0
2024-11-26 11:40:00,241.36,241.48,240.55,240.61,12898.0,240.3269,240.4464,239.5204,239.5801,12898.0
2024-11-26 11:50:00,240.77,241.3,240.77,241.24,7426.0,239.7395,240.2672,239.7395,240.2074,7426.0
2024-11-26 12:00:00,241.12,241.18,240.66,240.77,8293.0,240.088,240.1477,239.6299,239.7395,8293.0
2024-11-26 12:10:00,240.87,240.87,240.24,240.24,5171.0,239.839,239.839,239.2117,239.2117,5171.0
2024-11-26 12:20:00,240.33,240.74,240.19,240.68,7019.0,239.3013,239.7096,239.1619,239.6498,7019.0
2024-11-26 12:30:00,240.62,240.94,240.62,240.88,2928.0,239.5901,239.9087,239.5901,239.849,2928.0
2024-11-26 12:40:00,240.88,241.08,240.86,240.89,2650.0,239.849,240.0481,239.8291,239.8589,2650.0
2024-11-26 12:50:00,240.99,241.02,240.87,241.0,1798.0,239.9585,239.9884,239.839,239.9685,1798.0
2024-11-26 13:00:00,240.93,240.96,240.47,240.47,3942.0,239.8988,239.9286,239.4407,239.4407,3942.0
2024-11-26 13:10:00,240.6,240.86,240.44,240.6,1636.0,239.5702,239.8291,239.4109,239.5702,1636.0
2024-11-26 13:20:00,240.6,241.1,240.56,240.89,7333.0,239.5702,240.068,239.5304,239.8589,7333.0
2024-11-26 13:30:00,240.99,241.12,240.75,240.96,13880.0,239.9585,240.088,239.7195,239.9286,13880.0
2024-11-26 13:40:00,241.1,241.41,241.1,241.32,6016.0,240.068,240.3767,240.068,240.2871,6016.0
2024-11-26 13:50:00,241.3,241.36,241.19,241.27,2200.0,240.2672,240.3269,240.1577,240.2373,2200.0
2024-11-26 14:00:00,241.23,241.35,240.88,240.88,2416.0,240.1975,240.317,239.849,239.849,2416.0
2024-11-26 14:10:00,240.84,241.0,240.27,240.27,5347.0,239.8092,239.9685,239.2416,239.2416,5347.0
2024-11-26 14:20:00,240.32,240.47,239.9,240.09,15912.0,239.2914,239.4407,238.8732,239.0624,15912.0
2024-11-26 14:30:00,240.06,240.23,239.89,240.21,7736.0,239.0325,239.2018,238.8632,239.1819,7736.0
2024-11-26 14:40:00,240.18,240.23,240.0,240.15,10544.0,239.152,239.2018,238.9727,239.1221,10544.0
2024-11-26 14:50:00,240.17,240.26,240.0,240.18,9758.0,239.142,239.2316,238.9727,239.152,9758.0
2024-11-26 15:00:00,240.06,240.34,240.06,240.28,6550.0,239.0325,239.3113,239.0325,239.2516,6550.0
2024-11-26 15:10:00,240.3,240.34,240.06,240.14,8515.0,239.2715,239.3113,239.0325,239.1121,8515.0
2024-11-26 15:20:00,240.14,240.38,239.9,240.38,9100.0,239.1121,239.3511,238.8732,239.3511,9100.0
2024-11-26 15:30:00,240.34,240.53,240.29,240.35,7525.0,239.3113,239.5005,239.2615,239.3213,7525.0
2024-11-26 15:40:00,240.37,240.8,240.37,240.79,7146.0,239.3412,239.7693,239.3412,239.7594,7146.0
2024-11-26 15:50:00,240.76,241.54,240.75,241.43,47109.0,239.7295,240.5062,239.7195,240.3966,47109.0
2024-11-27 09:30:00,239.69,239.72,238.18,238.7,33844.0,238.6641,238.6939,237.1605,237.6783,33844.0
2024-11-27 09:40:00,238.75,239.69,238.73,239.22,17073.0,237.7281,238.6641,237.7082,238.1961,17073.0
2024-11-27 09:50:00,239.3,239.3,238.1,238.46,22248.0,238.2757,238.2757,237.0809,237.4393,22248.0
2024-11-27 10:00:00,238.45,238.45,237.54,237.54,10109.0,237.4294,237.4294,236.5233,236.5233,10109.0
2024-11-27 10:10:00,237.52,237.52,236.1,236.33,35638.0,236.5034,236.5034,235.0894,235.3185,35638.0
2024-11-27 10:20:00,236.36,236.46,235.49,235.59,47756.0,235.3483,235.4479,234.4821,234.5816,47756.0
2024-11-27 10:30:00,235.53,235.77,234.72,234.93,59309.0,234.5219,234.7609,233.7153,233.9244,59309.0
2024-11-27 10:40:00,234.98,235.91,234.87,235.56,25646.0,233.9742,234.9003,233.8647,234.5518,25646.0
2024-11-27 10:50:00,235.54,235.78,235.2,235.51,11895.0,234.5318,234.7708,234.1933,234.502,11895.0
2024-11-27 11:00:00,235.51,235.7,235.01,235.7,13786.0,234.502,234.6912,234.0041,234.6912,13786.0
2024-11-27 11:10:00,235.64,235.64,235.04,235.11,10698.0,234.6314,234.6314,234.034,234.1037,10698.0
2024-11-27 11:20:00,235.18,235.26,234.83,235.1,10236.0,234.1734,234.253,233.8249,234.0937,10236.0
2024-11-27 11:30:00,234.94,235.44,234.92,235.41,16523.0,233.9344,234.4323,233.9145,234.4024,16523.0
2024-11-27 11:40:00,235.41,235.51,234.53,234.57,15370.0,234.4024,234.502,233.5262,233.566,15370.0
2024-11-27 11:50:00,234.58,234.78,234.52,234.63,8807.0,233.5759,233.7751,233.5162,233.6257,8807.0
2024-11-27 12:00:00,234.62,234.62,234.17,234.31,13313.0,233.6158,233.6158,233.1677,233.3071,13313.0
2024-11-27 12:10:00,234.32,234.72,234.32,234.72,8117.0,233.3171,233.7153,233.3171,233.7153,8117.0
2024-11-27 12:20:00,234.88,234.92,234.69,234.71,54382.0,233.8747,233.9145,233.6855,233.7054,54382.0
2024-11-27 12:30:00,234.7,234.71,234.35,234.62,11621.0,233.6954,233.7054,233.3469,233.6158,11621.0
2024-11-27 12:40:00,234.67,234.93,234.51,234.93,12192.0,233.6656,233.9244,233.5062,233.9244,12192.0
2024-11-27 12:50:00,235.04,235.19,234.82,235.19,7437.0,234.034,234.1833,233.8149,234.1833,7437.0
2024-11-27 13:00:00,235.14,235.48,235.02,235.46,11201.0,234.1336,234.4721,234.0141,234.4522,11201.0
2024-11-27 13:10:00,235.49,236.07,235.49,236.06,8682.0,234.4821,235.0596,234.4821,235.0496,8682.0
2024-11-27 13:20:00,236.08,236.09,235.8,236.09,5550.0,235.0695,235.0795,234.7907,235.0795,5550.0
2024-11-27 13:30:00,236.22,236.89,236.22,236.89,11053.0,235.2089,235.8761,235.2089,235.8761,11053.0
2024-11-27 13:40:00,236.9,236.96,236.58,236.96,4479.0,235.886,235.9458,235.5674,235.9458,4479.0
2024-11-27 13:50:00,236.95,237.42,236.91,237.29,5897.0,235.9358,236.4038,235.896,236.2743,5897.0
2024-11-27 14:00:00,237.24,237.37,237.08,237.24,16434.0,236.2246,236.354,236.0652,236.2246,16434.0
2024-11-27 14:10:00,237.2,237.55,237.15,237.22,12510.0,236.1847,236.5332,236.1349,236.2046,12510.0
2024-11-27 14:20:00,237.24,237.42,237.06,237.06,11162.0,236.2246,236.4038,236.0453,236.0453,11162.0
2024-11-27 14:30:00,237.12,237.39,236.97,237.34,16208.0,236.1051,236.3739,235.9557,236.3241,16208.0
2024-11-27 14:40:00,237.33,237.71,237.32,237.7,14425.0,236.3142,236.6926,236.3042,236.6826,14425.0
2024-11-27 14:50:00,237.71,237.82,237.57,237.64,15669.0,236.6926,236.8021,236.5531,236.6229,15669.0
2024-11-27 15:00:00,237.51,238.15,237.51,238.08,9476.0,236.4934,237.1307,236.4934,237.061,9476.0
2024-11-27 15:10:00,238.05,238.14,237.79,237.81,13530.0,237.0311,237.1207,236.7722,236.7921,13530.0
2024-11-27 15:20:00,237.8,237.8,237.32,237.45,16601.0,236.7822,236.7822,236.3042,236.4337,16601.0
2024-11-27 15:30:00,237.4,237.45,237.17,237.36,27243.0,236.3839,236.4337,236.1549,236.344,27243.0
2024-11-27 15:40:00,237.32,237.5,236.96,237.49,30602.0,236.3042,236.4834,235.9458,236.4735,30602.0
2024-11-27 15:50:00,237.47,238.29,237.47,238.21,50386.0,236.4536,237.2701,236.4536,237.1904,50386.0
2024-11-29 09:30:00,240.0,241.22,239.59,240.98,42018.0,238.9727,240.1875,238.5645,239.9486,42018.0
2024-11-29 09:40:00,241.1,241.34,240.68,240.82,15048.0,240.068,240.307,239.6498,239.7892,15048.0
2024-11-29 09:50:00,240.87,242.84,240.86,242.83,114277.0,239.839,241.8006,239.8291,241.7906,114277.0
2024-11-29 10:00:00,242.82,243.86,242.32,243.86,34008.0,241.7807,242.8162,241.2828,242.8162,34008.0
2024-11-29 10:10:00,243.85,244.38,243.8,244.29,51233.0,242.8063,243.334,242.7565,243.2444,51233.0
2024-11-29 10:20:00,244.28,244.44,243.43,243.55,25245.0,243.2344,243.3937,242.3881,242.5076,25245.0
2024-11-29 10:30:00,243.37,243.99,243.37,243.83,10458.0,242.3283,242.9457,242.3283,242.7864,10458.0
2024-11-29 10:40:00,243.77,244.07,243.4,243.49,18907.0,242.7266,243.0253,242.3582,242.4478,18907.0
2024-11-29 10:50:00,243.44,243.75,243.4,243.56,14077.0,242.398,242.7067,242.3582,242.5175,14077.0
2024-11-29 11:00:00,243.55,244.15,243.55,244.15,16143.0,242.5076,243.105,242.5076,243.105,16143.0
2024-11-29 11:10:00,243.99,244.49,243.99,244.03,10766.0,242.9457,243.4435,242.9457,242.9855,10766.0
2024-11-29 11:20:00,244.05,244.1,243.67,243.73,20394.0,243.0054,243.0552,242.627,242.6868,20394.0
2024-11-29 11:30:00,243.71,243.81,243.05,243.12,31386.0,242.6669,242.7664,242.0097,242.0794,31386.0
2024-11-29 11:40:00,243.1,243.27,242.97,243.27,29656.0,242.0595,242.2288,241.93,242.2288,29656.0
2024-11-29 11:50:00,243.28,243.47,243.26,243.28,13195.0,242.2387,242.4279,242.2188,242.2387,13195.0
2024-11-29 12:00:00,243.27,243.27,242.71,242.72,17066.0,242.2288,242.2288,241.6711,241.6811,17066.0
2024-11-29 12:10:00,242.73,242.9,242.61,242.86,9745.0,241.6911,241.8603,241.5716,241.8205,9745.0
2024-11-29 12:20:00,242.86,242.88,242.27,242.29,11490.0,241.8205,241.8404,241.233,241.2529,11490.0
2024-11-29 12:30:00,242.31,242.79,242.31,242.69,18861.0,241.2729,241.7508,241.2729,241.6512,18861.0
2024-11-29 12:40:00,242.74,242.76,242.33,242.4,27255.0,241.701,241.7209,241.2928,241.3625,27255.0
2024-11-29 12:50:00,242.38,242.66,241.97,242.08,59384.0,241.3426,241.6214,240.9343,241.0438,59384.0
2024-12-02 09:30:00,243.52,245.63,243.42,245.37,40381.0,242.4777,244.5787,242.3781,244.3198,40381.0
2024-12-02 09:40:00,245.42,246.6,245.16,246.6,58746.0,244.3696,245.5445,244.1107,245.5445,58746.0
2024-12-02 09:50:00,246.64,247.32,246.16,246.27,65074.0,245.5843,246.2614,245.1064,245.2159,65074.0
2024-12-02 10:00:00,246.52,247.04,246.44,246.77,17991.0,245.4648,245.9826,245.3852,245.7138,17991.0
2024-12-02 10:10:00,246.84,247.16,245.97,245.97,12576.0,245.7835,246.1021,244.9172,244.9172,12576.0
2024-12-02 10:20:00,246.09,246.61,246.09,246.47,6287.0,245.0367,245.5545,245.0367,245.4151,6287.0
2024-12-02 10:30:00,246.47,246.67,246.18,246.39,5300.0,245.4151,245.6142,245.1263,245.3354,5300.0
2024-12-02 10:40:00,246.3,246.71,246.19,246.26,4100.0,245.2458,245.654,245.1363,245.206,4100.0
2024-12-02 10:50:00,246.24,246.44,245.99,246.34,15404.0,245.186,245.3852,244.9371,245.2856,15404.0
2024-12-02 11:00:00,246.37,247.43,246.37,247.43,31245.0,245.3155,246.3709,245.3155,246.3709,31245.0
2024-12-02 11:10:00,247.44,247.87,247.2,247.76,17790.0,246.3809,246.8091,246.1419,246.6995,17790.0
2024-12-02 11:20:00,247.74,248.05,247.62,248.05,21680.0,246.6796,246.9883,246.5601,246.9883,21680.0
2024-12-02 11:30:00,247.99,248.7,247.79,248.63,44827.0,246.9286,247.6355,246.7294,247.5658,44827.0
2024-12-02 11:40:00,248.61,248.94,248.46,248.75,31282.0,247.5459,247.8745,247.3965,247.6853,31282.0
2024-12-02 11:50:00,248.77,248.77,248.0,248.06,10609.0,247.7052,247.7052,246.9385,246.9983,10609.0
2024-12-02 12:00:00,248.09,248.52,247.98,248.48,5367.0,247.0281,247.4563,246.9186,247.4165,5367.0
2024-12-02 12:10:00,248.48,248.97,248.48,248.89,10350.0,247.4165,247.9044,247.4165,247.8247,10350.0
2024-12-02 12:20:00,248.89,249.14,248.59,248.59,10694.0,247.8247,248.0736,247.526,247.526,10694.0
2024-12-02 12:30:00,248.54,248.83,248.33,248.83,11219.0,247.4762,247.765,247.2671,247.765,11219.0
2024-12-02 12:40:00,248.9,249.04,248.7,248.97,7553.0,247.8347,247.9741,247.6355,247.9044,7553.0
2024-12-02 12:50:00,249.02,249.13,248.66,248.66,10131.0,247.9541,248.0637,247.5957,247.5957,10131.0
2024-12-02 13:00:00,248.75,248.82,248.58,248.73,3122.0,247.6853,247.755,247.516,247.6654,3122.0
2024-12-02 13:10:00,248.7,248.82,247.92,248.01,7590.0,247.6355,247.755,246.8588,246.9485,7590.0
2024-12-02 13:20:00,247.95,248.65,247.95,248.28,9869.0,246.8887,247.5857,246.8887,247.2173,9869.0
2024-12-02 13:30:00,248.09,248.21,247.65,248.18,15351.0,247.0281,247.1476,246.59,247.1177,15351.0
2024-12-02 13:40:00,248.25,248.32,248.2,248.27,12966.0,247.1874,247.2571,247.1377,247.2074,12966.0
2024-12-02 13:50:00,248.13,248.17,247.72,247.72,5618.0,247.068,247.1078,246.6597,246.6597,5618.0
2024-12-02 14:00:00,247.68,247.91,247.41,247.41,4936.0,246.6199,246.8489,246.351,246.351,4936.0
2024-12-02 14:10:00,247.37,247.37,246.88,247.1,14174.0,246.3112,246.3112,245.8233,246.0424,14174.0
2024-12-02 14:20:00,247.09,247.13,246.78,247.13,10171.0,246.0324,246.0722,245.7237,246.0722,10171.0
2024-12-02 14:30:00,247.24,247.53,247.17,247.34,19971.0,246.1818,246.4705,246.1121,246.2813,19971.0
2024-12-02 14:40:00,247.31,247.66,247.31,247.5,9882.0,246.2515,246.6,246.2515,246.4406,9882.0
2024-12-02 14:50:00,247.54,247.87,247.48,247.87,19001.0,246.4805,246.8091,246.4207,246.8091,19001.0
2024-12-02 15:00:00,247.8,247.8,247.4,247.67,3252.0,246.7394,246.7394,246.3411,246.6099,3252.0
2024-12-02 15:10:00,247.69,248.05,247.67,247.8,11147.0,246.6298,246.9883,246.6099,246.7394,11147.0
2024-12-02 15:20:00,247.8,248.36,247.79,248.27,10588.0,246.7394,247.297,246.7294,247.2074,10588.0
2024-12-02 15:30:00,248.3,248.54,248.17,248.44,6790.0,247.2372,247.4762,247.1078,247.3766,6790.0
2024-12-02 15:40:00,248.4,248.44,248.17,248.26,28221.0,247.3368,247.3766,247.1078,247.1974,28221.0
2024-12-02 15:50:00,248.23,248.23,247.68,247.89,83023.0,247.1675,247.1675,246.6199,246.829,83023.0
2024-12-03 09:30:00,246.72,248.4,245.97,248.4,22774.0,245.664,247.3368,244.9172,247.3368,22774.0
2024-12-03 09:40:00,248.5,248.61,247.52,247.53,12671.0,247.4364,247.5459,246.4606,246.4705,12671.0
2024-12-03 09:50:00,247.66,248.27,247.55,247.75,4829.0,246.6,247.2074,246.4904,246.6896,4829.0
2024-12-03 10:00:00,247.55,247.63,246.98,247.01,8407.0,246.4904,246.5701,245.9229,245.9527,8407.0
2024-12-03 10:10:00,247.03,247.45,246.86,247.34,10729.0,245.9727,246.3909,245.8034,246.2813,10729.0
2024-12-03 10:20:00,247.15,247.48,246.91,247.16,6084.0,246.0921,246.4207,245.8532,246.1021,6084.0
2024-12-03 10:30:00,247.04,247.61,247.04,247.25,7400.0,245.9826,246.5502,245.9826,246.1917,7400.0
2024-12-03 10:40:00,247.1,247.22,246.97,247.22,2400.0,246.0424,246.1618,245.9129,246.1618,2400.0
2024-12-03 10:50:00,247.48,247.51,246.87,247.48,4300.0,246.4207,246.4506,245.8133,246.4207,4300.0
2024-12-03 11:00:00,247.37,247.64,247.37,247.51,7282.0,246.3112,246.58,246.3112,246.4506,7282.0
2024-12-03 11:10:00,247.42,247.47,247.25,247.34,3752.0,246.361,246.4108,246.1917,246.2813,3752.0
2024-12-03 11:20:00,247.58,248.01,247.43,248.01,2781.0,246.5203,246.9485,246.3709,246.9485,2781.0
2024-12-03 11:30:00,247.96,248.24,247.25,247.28,5743.0,246.8987,247.1775,246.1917,246.2216,5743.0
2024-12-03 11:40:00,247.16,247.49,247.11,247.49,4403.0,246.1021,246.4307,246.0523,246.4307,4403.0
2024-12-03 11:50:00,247.44,247.7,247.38,247.38,2116.0,246.3809,246.6398,246.3212,246.3212,2116.0
2024-12-03 12:00:00,247.37,247.39,247.26,247.31,2000.0,246.3112,246.3311,246.2017,246.2515,2000.0
2024-12-03 12:10:00,247.18,247.43,247.16,247.43,2800.0,246.122,246.3709,246.1021,246.3709,2800.0
2024-12-03 12:20:00,247.36,247.4,247.03,247.03,1800.0,246.3012,246.3411,245.9727,245.9727,1800.0
2024-12-03 12:30:00,247.03,247.03,246.81,246.93,2026.0,245.9727,245.9727,245.7536,245.8731,2026.0
2024-12-03 12:40:00,247.1,247.58,247.07,247.58,2200.0,246.0424,246.5203,246.0125,246.5203,2200.0
2024-12-03 12:50:00,247.55,247.87,247.48,247.84,8380.0,246.4904,246.8091,246.4207,246.7792,8380.0
2024-12-03 13:00:00,247.75,247.84,247.49,247.8,4244.0,246.6896,246.7792,246.4307,246.7394,4244.0
2024-12-03 13:10:00,247.94,247.96,247.82,247.87,2269.0,246.8788,246.8987,246.7593,246.8091,2269.0
2024-12-03 13:20:00,247.88,248.02,247.59,247.59,2534.0,246.819,246.9584,246.5303,246.5303,2534.0
2024-12-03 13:30:00,247.68,247.79,247.45,247.45,500.0,246.6199,246.7294,246.3909,246.3909,500.0
2024-12-03 13:40:00,247.39,247.44,247.19,247.35,2357.0,246.3311,246.3809,246.132,246.2913,2357.0
2024-12-03 13:50:00,247.59,247.97,247.59,247.86,1600.0,246.5303,246.9086,246.5303,246.7991,1600.0
2024-12-03 14:00:00,247.74,247.74,247.53,247.6,4900.0,246.6796,246.6796,246.4705,246.5402,4900.0
2024-12-03 14:10:00,247.54,247.54,247.42,247.43,500.0,246.4805,246.4805,246.361,246.3709,500.0
2024-12-03 14:20:00,247.65,247.66,247.58,247.58,1331.0,246.59,246.6,246.5203,246.5203,1331.0
2024-12-03 14:30:00,247.53,247.86,247.53,247.86,4801.0,246.4705,246.7991,246.4705,246.7991,4801.0
2024-12-03 14:40:00,247.83,247.84,247.74,247.78,1900.0,246.7692,246.7792,246.6796,246.7194,1900.0
2024-12-03 14:50:00,247.9,247.96,247.84,247.92,1513.0,246.8389,246.8987,246.7792,246.8588,1513.0
2024-12-03 15:00:00,247.93,248.04,247.85,247.99,2200.0,246.8688,246.9783,246.7891,246.9286,2200.0
2024-12-03 15:10:00,247.97,248.13,247.92,247.97,5030.0,246.9086,247.068,246.8588,246.9086,5030.0
2024-12-03 15:20:00,248.04,248.39,248.04,248.39,1274.0,246.9783,247.3268,246.9783,247.3268,1274.0
2024-12-03 15:30:00,248.3,248.31,247.82,247.83,5620.0,247.2372,247.2472,246.7593,246.7692,5620.0
2024-12-03 15:40:00,247.85,247.88,247.64,247.81,4913.0,246.7891,246.819,246.58,246.7493,4913.0
2024-12-03 15:50:00,247.94,248.51,247.91,248.41,19630.0,246.8788,247.4463,246.8489,247.3468,19630.0
2024-12-04 09:30:00,252.12,252.39,250.28,250.4,27238.0,251.0409,251.3097,249.2087,249.3282,27238.0
2024-12-04 09:40:00,250.37,250.84,250.12,250.67,10636.0,249.2984,249.7664,249.0494,249.5971,10636.0
2024-12-04 09:50:00,250.69,250.76,249.58,249.79,7040.0,249.617,249.6867,248.5117,248.7208,7040.0
2024-12-04 10:00:00,249.68,250.86,249.34,250.72,9235.0,248.6113,249.7863,248.2728,249.6469,9235.0
2024-12-04 10:10:00,250.95,251.11,250.5,250.77,3891.0,249.8759,250.0352,249.4278,249.6967,3891.0
2024-12-04 10:20:00,250.94,251.23,250.93,251.23,7136.0,249.8659,250.1547,249.856,250.1547,7136.0
2024-12-04 10:30:00,251.3,251.51,250.97,251.24,6173.0,250.2244,250.4335,249.8958,250.1646,6173.0
2024-12-04 10:40:00,251.44,251.58,250.98,251.05,3300.0,250.3638,250.5032,249.9058,249.9755,3300.0
2024-12-04 10:50:00,251.04,251.43,250.89,251.43,3469.0,249.9655,250.3538,249.8161,250.3538,3469.0
2024-12-04 11:00:00,251.3,252.01,251.3,251.66,8860.0,250.2244,250.9313,250.2244,250.5828,8860.0
2024-12-04 11:10:00,251.68,251.82,251.5,251.63,2996.0,250.6028,250.7422,250.4235,250.553,2996.0
2024-12-04 11:20:00,251.69,252.13,251.69,252.11,5000.0,250.6127,251.0508,250.6127,251.0309,5000.0
2024-12-04 11:30:00,252.05,252.28,251.92,251.92,8924.0,250.9712,251.2002,250.8417,250.8417,8924.0
2024-12-04 11:40:00,251.85,251.98,251.71,251.94,12291.0,250.772,250.9015,250.6326,250.8616,12291.0
2024-12-04 11:50:00,251.94,252.15,251.84,252.12,2440.0,250.8616,251.0707,250.7621,251.0409,2440.0
2024-12-04 12:00:00,252.18,252.42,252.18,252.33,12325.0,251.1006,251.3396,251.1006,251.25,12325.0
2024-12-04 12:10:00,252.41,252.52,252.24,252.31,3200.0,251.3296,251.4392,251.1604,251.2301,3200.0
2024-12-04 12:20:00,252.37,252.52,252.17,252.35,4753.0,251.2898,251.4392,251.0907,251.2699,4753.0
2024-12-04 12:30:00,252.27,252.4,252.1,252.35,5475.0,251.1902,251.3197,251.021,251.2699,5475.0
2024-12-04 12:40:00,252.36,252.38,251.98,252.03,2984.0,251.2798,251.2998,250.9015,250.9513,2984.0
2024-12-04 12:50:00,252.15,252.4,252.15,252.4,1846.0,251.0707,251.3197,251.0707,251.3197,1846.0
2024-12-04 13:00:00,252.38,252.82,252.32,252.72,9637.0,251.2998,251.7379,251.24,251.6383,9637.0
2024-12-04 13:10:00,252.71,252.79,252.35,252.35,2454.0,251.6283,251.708,251.2699,251.2699,2454.0
2024-12-04 13:20:00,252.47,252.47,252.01,252.01,4139.0,251.3894,251.3894,250.9313,250.9313,4139.0
2024-12-04 13:30:00,252.03,252.08,251.86,252.08,1289.0,250.9513,251.001,250.782,251.001,1289.0
2024-12-04 13:40:00,251.99,252.27,251.97,252.27,4900.0,250.9114,251.1902,250.8915,251.1902,4900.0
2024-12-04 13:50:00,252.27,252.62,252.25,252.32,5294.0,251.1902,251.5387,251.1703,251.24,5294.0
2024-12-04 14:00:00,252.36,252.76,252.36,252.75,3300.0,251.2798,251.6781,251.2798,251.6682,3300.0
2024-12-04 14:10:00,252.78,252.88,252.51,252.87,4938.0,251.698,251.7976,251.4292,251.7877,4938.0
2024-12-04 14:20:00,252.88,252.95,252.64,252.76,10623.0,251.7976,251.8673,251.5586,251.6781,10623.0
2024-12-04 14:30:00,252.74,253.02,252.74,253.02,13925.0,251.6582,251.937,251.6582,251.937,13925.0
2024-12-04 14:40:00,252.99,252.99,252.78,252.9,9145.0,251.9071,251.9071,251.698,251.8175,9145.0
2024-12-04 14:50:00,252.93,253.02,252.7,252.72,15044.0,251.8474,251.937,251.6184,251.6383,15044.0
2024-12-04 15:00:00,252.69,252.77,252.43,252.73,4116.0,251.6084,251.6881,251.3495,251.6483,4116.0
2024-12-04 15:10:00,252.73,252.73,252.62,252.7,1757.0,251.6483,251.6483,251.5387,251.6184,1757.0
2024-12-04 15:20:00,252.64,252.66,252.44,252.53,4804.0,251.5586,251.5786,251.3595,251.4491,4804.0
2024-12-04 15:30:00,252.56,252.78,252.47,252.65,4232.0,251.479,251.698,251.3894,251.5686,4232.0
2024-12-04 15:40:00,252.62,252.99,252.62,252.79,35334.0,251.5387,251.9071,251.5387,251.708,35334.0
2024-12-04 15:50:00,252.83,252.87,252.4,252.65,66301.0,251.7478,251.7877,251.3197,251.5686,66301.0
2024-12-05 09:30:00,251.75,252.12,251.01,251.15,13070.0,250.6725,251.0409,249.9356,250.075,13070.0
2024-12-05 09:40:00,251.21,251.55,250.74,250.74,10717.0,250.1348,250.4733,249.6668,249.6668,10717.0
2024-12-05 09:50:00,250.71,250.71,249.34,249.34,8801.0,249.6369,249.6369,248.2728,248.2728,8801.0
2024-12-05 10:00:00,249.41,250.05,249.27,249.94,6477.0,248.3425,248.9797,248.2031,248.8702,6477.0
2024-12-05 10:10:00,249.82,249.93,249.26,249.43,7017.0,248.7507,248.8602,248.1931,248.3624,7017.0
2024-12-05 10:20:00,249.21,249.44,248.72,249.44,3574.0,248.1433,248.3723,247.6554,248.3723,3574.0
2024-12-05 10:30:00,249.33,249.78,249.13,249.77,4434.0,248.2628,248.7109,248.0637,248.7009,4434.0
2024-12-05 10:40:00,249.46,249.72,249.11,249.51,3154.0,248.3923,248.6511,248.0438,248.442,3154.0
2024-12-05 10:50:00,249.44,249.78,249.17,249.65,6287.0,248.3723,248.7109,248.1035,248.5814,6287.0
2024-12-05 11:00:00,249.62,249.89,249.59,249.89,5507.0,248.5516,248.8204,248.5217,248.8204,5507.0
2024-12-05 11:10:00,249.82,250.1,249.61,250.1,3030.0,248.7507,249.0295,248.5416,249.0295,3030.0
2024-12-05 11:20:00,250.12,250.34,249.98,250.16,5182.0,249.0494,249.2685,248.91,249.0893,5182.0
2024-12-05 11:30:00,250.42,250.47,250.17,250.17,1765.0,249.3481,249.3979,249.0992,249.0992,1765.0
2024-12-05 11:40:00,250.18,250.18,249.98,250.05,1695.0,249.1092,249.1092,248.91,248.9797,1695.0
2024-12-05 11:50:00,250.19,250.19,250.07,250.12,500.0,249.1191,249.1191,248.9996,249.0494,500.0
2024-12-05 12:00:00,250.1,250.25,250.08,250.25,1450.0,249.0295,249.1789,249.0096,249.1789,1450.0
2024-12-05 12:10:00,250.26,250.63,250.26,250.6,3908.0,249.1888,249.5573,249.1888,249.5274,3908.0
2024-12-05 12:20:00,250.58,250.58,250.23,250.35,4333.0,249.5075,249.5075,249.159,249.2784,4333.0
2024-12-05 12:30:00,250.1,250.21,250.01,250.21,1475.0,249.0295,249.139,248.9399,249.139,1475.0
2024-12-05 12:40:00,250.09,250.09,249.82,249.96,2542.0,249.0196,249.0196,248.7507,248.8901,2542.0
2024-12-05 12:50:00,249.85,249.88,249.79,249.86,900.0,248.7806,248.8105,248.7208,248.7905,900.0
2024-12-05 13:00:00,249.77,249.8,249.4,249.43,1500.0,248.7009,248.7308,248.3325,248.3624,1500.0
2024-12-05 13:10:00,249.55,249.55,249.06,249.06,3744.0,248.4819,248.4819,247.994,247.994,3744.0
2024-12-05 13:20:00,248.97,248.97,248.35,248.46,6347.0,247.9044,247.9044,247.287,247.3965,6347.0
2024-12-05 13:30:00,248.43,248.64,248.16,248.54,6050.0,247.3667,247.5758,247.0978,247.4762,6050.0
2024-12-05 13:40:00,248.44,248.58,248.31,248.31,4637.0,247.3766,247.516,247.2472,247.2472,4637.0
2024-12-05 13:50:00,248.2,248.22,247.86,247.98,13099.0,247.1377,247.1576,246.7991,246.9186,13099.0
2024-12-05 14:00:00,248.03,248.12,247.6,248.09,10511.0,246.9684,247.058,246.5402,247.0281,10511.0
2024-12-05 14:10:00,248.12,248.2,248.02,248.11,12084.0,247.058,247.1377,246.9584,247.048,12084.0
2024-12-05 14:20:00,248.12,248.41,248.06,248.06,13263.0,247.058,247.3468,246.9983,246.9983,13263.0
2024-12-05 14:30:00,248.08,248.19,248.0,248.14,8954.0,247.0182,247.1277,246.9385,247.0779,8954.0
2024-12-05 14:40:00,248.09,248.14,247.94,248.13,17100.0,247.0281,247.0779,246.8788,247.068,17100.0
2024-12-05 14:50:00,248.12,248.25,248.07,248.18,19562.0,247.058,247.1874,247.0082,247.1177,19562.0
2024-12-05 15:00:00,248.21,248.59,248.1,248.56,2733.0,247.1476,247.526,247.0381,247.4961,2733.0
2024-12-05 15:10:00,248.55,248.55,248.23,248.28,4707.0,247.4862,247.4862,247.1675,247.2173,4707.0
2024-12-05 15:20:00,248.24,248.29,247.95,248.0,5443.0,247.1775,247.2273,246.8887,246.9385,5443.0
2024-12-05 15:30:00,247.96,248.21,247.75,247.92,7400.0,246.8987,247.1476,246.6896,246.8588,7400.0
2024-12-05 15:40:00,247.83,248.0,247.73,247.78,15198.0,246.7692,246.9385,246.6697,246.7194,15198.0
2024-12-05 15:50:00,247.82,248.31,247.82,248.31,35713.0,246.7593,247.2472,246.7593,247.2472,35713.0
2024-12-06 09:30:00,248.01,248.51,247.42,247.56,19715.0,246.9485,247.4463,246.361,246.5004,19715.0
2024-12-06 09:40:00,247.57,248.3,247.33,248.27,5984.0,246.5103,247.2372,246.2714,247.2074,5984.0
2024-12-06 09:50:00,248.09,248.79,248.09,248.52,7690.0,247.0281,247.7251,247.0281,247.4563,7690.0
2024-12-06 10:00:00,248.63,249.19,248.63,248.82,4909.0,247.5658,248.1234,247.5658,247.755,4909.0
2024-12-06 10:10:00,248.86,249.39,248.83,249.25,8320.0,247.7948,248.3226,247.765,248.1832,8320.0
2024-12-06 10:20:00,249.1,249.14,248.55,248.83,4156.0,248.0338,248.0736,247.4862,247.765,4156.0
2024-12-06 10:30:00,248.82,249.41,248.8,249.25,2701.0,247.755,248.3425,247.7351,248.1832,2701.0
2024-12-06 10:40:00,249.17,249.29,249.1,249.23,1786.0,248.1035,248.223,248.0338,248.1632,1786.0
2024-12-06 10:50:00,249.27,249.28,248.62,248.96,9622.0,248.2031,248.213,247.5559,247.8944,9622.0
2024-12-06 11:00:00,248.99,248.99,247.91,248.06,14485.0,247.9243,247.9243,246.8489,246.9983,14485.0
2024-12-06 11:10:00,248.08,248.08,247.23,247.65,9360.0,247.0182,247.0182,246.1718,246.59,9360.0
2024-12-06 11:20:00,247.62,248.04,247.38,247.87,6904.0,246.5601,246.9783,246.3212,246.8091,6904.0
2024-12-06 11:30:00,247.9,248.04,247.66,247.97,4709.0,246.8389,246.9783,246.6,246.9086,4709.0
2024-12-06 11:40:00,247.75,247.75,247.24,247.41,3809.0,246.6896,246.6896,246.1818,246.351,3809.0
2024-12-06 11:50:00,247.34,247.92,247.25,247.9,4210.0,246.2813,246.8588,246.1917,246.8389,4210.0
2024-12-06 12:00:00,247.83,248.05,247.77,248.05,8046.0,246.7692,246.9883,246.7095,246.9883,8046.0
2024-12-06 12:10:00,248.15,248.62,248.1,248.21,6802.0,247.0879,247.5559,247.0381,247.1476,6802.0
2024-12-06 12:20:00,248.17,248.59,248.1,248.5,3407.0,247.1078,247.526,247.0381,247.4364,3407.0
2024-12-06 12:30:00,248.54,248.54,247.92,247.92,5010.0,247.4762,247.4762,246.8588,246.8588,5010.0
2024-12-06 12:40:00,247.91,247.96,247.66,247.92,1700.0,246.8489,246.8987,246.6,246.8588,1700.0
2024-12-06 12:50:00,248.09,248.27,247.99,248.2,3892.0,247.0281,247.2074,246.9286,247.1377,3892.0
2024-12-06 13:00:00,248.15,248.67,248.1,248.67,2422.0,247.0879,247.6056,247.0381,247.6056,2422.0
2024-12-06 13:10:00,248.7,249.0,248.7,248.76,11025.0,247.6355,247.9342,247.6355,247.6953,11025.0
2024-12-06 13:20:00,248.84,248.95,248.74,248.74,5368.0,247.7749,247.8844,247.6753,247.6753,5368.0
2024-12-06 13:30:00,248.62,248.64,248.38,248.5,2441.0,247.5559,247.5758,247.3169,247.4364,2441.0
2024-12-06 13:40:00,248.48,248.64,248.41,248.55,3494.0,247.4165,247.5758,247.3468,247.4862,3494.0
2024-12-06 13:50:00,248.63,248.8,248.46,248.8,2480.0,247.5658,247.7351,247.3965,247.7351,2480.0
2024-12-06 14:00:00,248.65,248.65,248.3,248.39,1869.0,247.5857,247.5857,247.2372,247.3268,1869.0
2024-12-06 14:10:00,248.4,248.4,248.16,248.36,3178.0,247.3368,247.3368,247.0978,247.297,3178.0
2024-12-06 14:20:00,248.37,248.51,248.37,248.41,3492.0,247.3069,247.4463,247.3069,247.3468,3492.0
2024-12-06 14:30:00,248.37,248.54,248.34,248.5,4011.0,247.3069,247.4762,247.2771,247.4364,4011.0
2024-12-06 14:40:00,248.46,248.62,248.32,248.52,9740.0,247.3965,247.5559,247.2571,247.4563,9740.0
2024-12-06 14:50:00,248.5,248.6,248.49,248.49,8921.0,247.4364,247.5359,247.4264,247.4264,8921.0
2024-12-06 15:00:00,248.42,248.47,248.26,248.42,6732.0,247.3567,247.4065,247.1974,247.3567,6732.0
2024-12-06 15:10:00,248.37,248.37,248.07,248.26,3360.0,247.3069,247.3069,247.0082,247.1974,3360.0
2024-12-06 15:20:00,248.19,248.42,248.19,248.27,4450.0,247.1277,247.3567,247.1277,247.2074,4450.0
2024-12-06 15:30:00,248.26,248.48,248.2,248.36,6567.0,247.1974,247.4165,247.1377,247.297,6567.0
2024-12-06 15:40:00,248.31,248.34,248.07,248.09,5399.0,247.2472,247.2771,247.0082,247.0281,5399.0
2024-12-06 15:50:00,248.04,248.66,248.0,248.61,25849.0,246.9783,247.5957,246.9385,247.5459,25849.0
2024-12-09 09:30:00,246.22,246.33,244.96,246.09,30774.0,245.1661,245.2757,243.9115,245.0367,30774.0
2024-12-09 09:40:00,246.16,248.03,246.16,247.99,20095.0,245.1064,246.9684,245.1064,246.9286,20095.0
2024-12-09 09:50:00,248.06,248.64,247.64,248.3,16514.0,246.9983,247.5758,246.58,247.2372,16514.0
2024-12-09 10:00:00,248.31,248.53,248.06,248.39,19932.0,247.2472,247.4662,246.9983,247.3268,19932.0
2024-12-09 10:10:00,248.43,248.66,248.06,248.49,10653.0,247.3667,247.5957,246.9983,247.4264,10653.0
2024-12-09 10:20:00,248.45,248.94,247.89,247.99,10959.0,247.3866,247.8745,246.829,246.9286,10959.0
2024-12-09 10:30:00,248.14,248.23,247.26,247.5,6764.0,247.0779,247.1675,246.2017,246.4406,6764.0
2024-12-09 10:40:00,247.66,248.42,247.66,247.91,5200.0,246.6,247.3567,246.6,246.8489,5200.0
2024-12-09 10:50:00,247.85,247.94,247.19,247.25,4048.0,246.7891,246.8788,246.132,246.1917,4048.0
2024-12-09 11:00:00,247.25,247.58,246.0,246.0,6337.0,246.1917,246.5203,244.9471,244.9471,6337.0
2024-12-09 11:10:00,245.87,246.17,245.53,245.94,7378.0,244.8176,245.1163,244.4791,244.8873,7378.0
2024-12-09 11:20:00,245.94,246.69,245.93,246.56,12405.0,244.8873,245.6341,244.8774,245.5047,12405.0
2024-12-09 11:30:00,246.51,246.6,246.28,246.57,3029.0,245.4549,245.5445,245.2259,245.5146,3029.0
2024-12-09 11:40:00,246.56,246.93,246.44,246.91,3220.0,245.5047,245.8731,245.3852,245.8532,3220.0
2024-12-09 11:50:00,246.98,247.09,246.79,246.91,5125.0,245.9229,246.0324,245.7337,245.8532,5125.0
2024-12-09 12:00:00,246.82,247.04,246.75,246.83,3000.0,245.7636,245.9826,245.6939,245.7735,3000.0
2024-12-09 12:10:00,246.76,246.85,246.46,246.46,3150.0,245.7038,245.7934,245.4051,245.4051,3150.0
2024-12-09 12:20:00,246.46,246.84,246.46,246.63,2269.0,245.4051,245.7835,245.4051,245.5744,2269.0
2024-12-09 12:30:00,246.69,246.89,246.59,246.89,2600.0,245.6341,245.8333,245.5345,245.8333,2600.0
2024-12-09 12:40:00,246.95,247.13,246.83,247.13,1800.0,245.893,246.0722,245.7735,246.0722,1800.0
2024-12-09 12:50:00,247.19,247.53,247.13,247.13,2929.0,246.132,246.4705,246.0722,246.0722,2929.0
2024-12-09 13:00:00,247.05,247.05,246.76,246.82,1900.0,245.9926,245.9926,245.7038,245.7636,1900.0
2024-12-09 13:10:00,246.84,247.04,246.72,246.79,3641.0,245.7835,245.9826,245.664,245.7337,3641.0
2024-12-09 13:20:00,246.74,247.13,246.74,247.08,2359.0,245.6839,246.0722,245.6839,246.0224,2359.0
2024-12-09 13:30:00,246.97,247.43,246.92,247.43,3254.0,245.9129,246.3709,245.8631,246.3709,3254.0
2024-12-09 13:40:00,247.41,247.52,247.3,247.41,2384.0,246.351,246.4606,246.2415,246.351,2384.0
2024-12-09 13:50:00,247.42,247.42,246.99,246.99,4791.0,246.361,246.361,245.9328,245.9328,4791.0
2024-12-09 14:00:00,246.96,246.96,246.51,246.67,6160.0,245.903,245.903,245.4549,245.6142,6160.0
2024-12-09 14:10:00,246.79,246.81,246.67,246.76,4890.0,245.7337,245.7536,245.6142,245.7038,4890.0
2024-12-09 14:20:00,246.72,246.78,246.44,246.53,7244.0,245.664,245.7237,245.3852,245.4748,7244.0
2024-12-09 14:30:00,246.54,246.58,246.18,246.21,4322.0,245.4848,245.5246,245.1263,245.1562,4322.0
2024-12-09 14:40:00,246.27,246.28,245.66,245.7,8293.0,245.2159,245.2259,244.6085,244.6484,8293.0
2024-12-09 14:50:00,245.7,246.06,245.54,246.05,7476.0,244.6484,245.0068,244.489,244.9969,7476.0
2024-12-09 15:00:00,246.05,246.09,245.67,245.68,4449.0,244.9969,245.0367,244.6185,244.6284,4449.0
2024-12-09 15:10:00,245.66,245.74,245.49,245.74,4800.0,244.6085,244.6882,244.4393,244.6882,4800.0
2024-12-09 15:20:00,245.75,245.89,245.52,245.52,2900.0,244.6981,244.8375,244.4691,244.4691,2900.0
2024-12-09 15:30:00,245.53,245.77,245.47,245.62,13360.0,244.4791,244.7181,244.4193,244.5687,13360.0
2024-12-09 15:40:00,245.62,245.76,245.58,245.68,8475.0,244.5687,244.7081,244.5289,244.6284,8475.0
2024-12-09 15:50:00,245.79,246.45,245.78,246.14,29415.0,244.738,245.3951,244.728,245.0865,29415.0
2024-12-10 09:30:00,246.66,247.15,245.35,245.67,15773.0,245.6042,246.0921,244.2998,244.6185,15773.0
2024-12-10 09:40:00,246.19,246.46,245.49,245.58,10504.0,245.1363,245.4051,244.4393,244.5289,10504.0
2024-12-10 09:50:00,245.62,245.7,244.48,244.76,11522.0,244.5687,244.6484,243.4336,243.7124,11522.0
2024-12-10 10:00:00,244.86,245.18,244.71,244.96,4252.0,243.8119,244.1306,243.6626,243.9115,4252.0
2024-12-10 10:10:00,245.1,245.33,244.79,244.86,3200.0,244.0509,244.2799,243.7422,243.8119,3200.0
2024-12-10 10:20:00,244.86,244.93,244.31,244.31,3737.0,243.8119,243.8816,243.2643,243.2643,3737.0
2024-12-10 10:30:00,244.13,244.47,244.01,244.07,4549.0,243.0851,243.4236,242.9656,243.0253,4549.0
2024-12-10 10:40:00,244.04,244.31,243.85,243.87,3146.0,242.9955,243.2643,242.8063,242.8262,3146.0
2024-12-10 10:50:00,243.59,243.66,242.88,242.99,7730.0,242.5474,242.6171,241.8404,241.95,7730.0
2024-12-10 11:00:00,243.02,243.14,242.05,242.09,7827.0,241.9798,242.0993,241.014,241.0538,7827.0
2024-12-10 11:10:00,242.13,242.56,242.09,242.45,8800.0,241.0936,241.5218,241.0538,241.4123,8800.0
2024-12-10 11:20:00,242.39,242.43,241.65,241.65,7078.0,241.3525,241.3923,240.6157,240.6157,7078.0
2024-12-10 11:30:00,241.66,241.66,240.92,241.12,11974.0,240.6256,240.6256,239.8888,240.088,11974.0
2024-12-10 11:40:00,240.96,240.98,240.5,240.72,5872.0,239.9286,239.9486,239.4706,239.6897,5872.0
2024-12-10 11:50:00,240.62,240.99,240.35,240.99,6511.0,239.5901,239.9585,239.3213,239.9585,6511.0
2024-12-10 12:00:00,240.89,240.89,240.54,240.75,7421.0,239.8589,239.8589,239.5104,239.7195,7421.0
2024-12-10 12:10:00,240.56,240.56,239.8,239.87,11204.0,239.5304,239.5304,238.7736,238.8433,11204.0
2024-12-10 12:20:00,240.13,240.64,240.13,240.37,4965.0,239.1022,239.61,239.1022,239.3412,4965.0
2024-12-10 12:30:00,240.49,240.93,240.42,240.54,4000.0,239.4607,239.8988,239.391,239.5104,4000.0
2024-12-10 12:40:00,240.56,240.71,240.49,240.56,2725.0,239.5304,239.6797,239.4607,239.5304,2725.0
2024-12-10 12:50:00,240.67,240.67,240.36,240.46,4379.0,239.6399,239.6399,239.3312,239.4308,4379.0
2024-12-10 13:00:00,240.47,240.74,240.45,240.54,11183.0,239.4407,239.7096,239.4208,239.5104,11183.0
2024-12-10 13:10:00,240.56,240.75,240.4,240.6,4400.0,239.5304,239.7195,239.371,239.5702,4400.0
2024-12-10 13:20:00,240.58,240.71,240.41,240.51,3900.0,239.5503,239.6797,239.381,239.4806,3900.0
2024-12-10 13:30:00,240.49,240.84,240.31,240.31,15324.0,239.4607,239.8092,239.2814,239.2814,15324.0
2024-12-10 13:40:00,240.31,240.42,240.02,240.12,9457.0,239.2814,239.391,238.9927,239.0922,9457.0
2024-12-10 13:50:00,240.11,240.11,239.72,239.78,15093.0,239.0823,239.0823,238.6939,238.7537,15093.0
2024-12-10 14:00:00,239.8,240.11,239.62,239.85,9533.0,238.7736,239.0823,238.5944,238.8234,9533.0
2024-12-10 14:10:00,239.79,240.17,239.66,240.15,12223.0,238.7636,239.142,238.6342,239.1221,12223.0
2024-12-10 14:20:00,240.19,240.31,240.06,240.17,16795.0,239.1619,239.2814,239.0325,239.142,16795.0
2024-12-10 14:30:00,240.21,240.22,239.59,239.63,25657.0,239.1819,239.1918,238.5645,238.6043,25657.0
2024-12-10 14:40:00,239.6,240.12,239.6,239.86,28860.0,238.5745,239.0922,238.5745,238.8333,28860.0
2024-12-10 14:50:00,239.89,239.89,239.62,239.71,39816.0,238.8632,238.8632,238.5944,238.684,39816.0
2024-12-10 15:00:00,239.72,239.72,238.95,239.27,19739.0,238.6939,238.6939,237.9272,238.2459,19739.0
2024-12-10 15:10:00,239.25,239.25,238.99,239.06,21507.0,238.226,238.226,237.9671,238.0368,21507.0
2024-12-10 15:20:00,239.06,239.19,238.72,238.74,49651.0,238.0368,238.1662,237.6982,237.7181,49651.0
2024-12-10 15:30:00,238.77,238.89,238.39,238.89,36327.0,237.748,237.8675,237.3696,237.8675,36327.0
2024-12-10 15:40:00,238.92,239.51,238.92,239.42,28702.0,237.8974,238.4848,237.8974,238.3952,28702.0
2024-12-10 15:50:00,239.43,239.95,239.38,239.78,81655.0,238.4052,238.923,238.3554,238.7537,81655.0
2024-12-11 09:30:00,243.51,243.52,241.77,241.77,42236.0,242.4677,242.4777,240.7352,240.7352,42236.0
2024-12-11 09:40:00,242.03,244.75,242.03,244.73,13977.0,240.9941,243.7024,240.9941,243.6825,13977.0
2024-12-11 09:50:00,244.82,245.38,244.42,244.93,35135.0,243.7721,244.3297,243.3738,243.8816,35135.0
2024-12-11 10:00:00,245.01,245.01,243.7,244.02,9071.0,243.9613,243.9613,242.6569,242.9755,9071.0
2024-12-11 10:10:00,244.1,244.67,243.89,244.24,9031.0,243.0552,243.6228,242.8461,243.1946,9031.0
2024-12-11 10:20:00,244.35,244.42,243.2,243.24,7726.0,243.3041,243.3738,242.1591,242.1989,7726.0
2024-12-11 10:30:00,243.37,243.65,243.17,243.17,5709.0,242.3283,242.6071,242.1292,242.1292,5709.0
2024-12-11 10:40:00,243.14,243.3,242.58,242.61,18982.0,242.0993,242.2586,241.5417,241.5716,18982.0
2024-12-11 10:50:00,242.68,242.72,241.82,242.37,9209.0,241.6413,241.6811,240.785,241.3326,9209.0
2024-12-11 11:00:00,242.47,243.45,242.47,243.4,11059.0,241.4322,242.408,241.4322,242.3582,11059.0
2024-12-11 11:10:00,243.5,244.15,243.49,244.12,4718.0,242.4578,243.105,242.4478,243.0751,4718.0
2024-12-11 11:20:00,244.08,244.6,244.05,244.58,20742.0,243.0353,243.5531,243.0054,243.5331,20742.0
2024-12-11 11:30:00,244.5,244.55,244.1,244.24,4363.0,243.4535,243.5033,243.0552,243.1946,4363.0
2024-12-11 11:40:00,244.16,244.35,244.01,244.3,7505.0,243.1149,243.3041,242.9656,243.2543,7505.0
2024-12-11 11:50:00,244.33,244.62,244.24,244.59,2546.0,243.2842,243.573,243.1946,243.5431,2546.0
2024-12-11 12:00:00,244.68,244.89,244.62,244.76,3814.0,243.6327,243.8418,243.573,243.7124,3814.0
2024-12-11 12:10:00,244.74,244.96,244.7,244.79,5150.0,243.6925,243.9115,243.6526,243.7422,5150.0
2024-12-11 12:20:00,244.76,244.91,244.54,244.72,7372.0,243.7124,243.8617,243.4933,243.6725,7372.0
2024-12-11 12:30:00,244.87,244.87,244.49,244.6,2888.0,243.8219,243.8219,243.4435,243.5531,2888.0
2024-12-11 12:40:00,244.7,244.87,244.66,244.68,3597.0,243.6526,243.8219,243.6128,243.6327,3597.0
2024-12-11 12:50:00,244.59,244.65,244.44,244.65,2400.0,243.5431,243.6028,243.3937,243.6028,2400.0
2024-12-11 13:00:00,244.82,245.18,244.72,245.18,5431.0,243.7721,244.1306,243.6725,244.1306,5431.0
2024-12-11 13:10:00,245.18,245.3,245.04,245.23,2100.0,244.1306,244.2501,243.9912,244.1804,2100.0
2024-12-11 13:20:00,245.29,245.47,245.29,245.41,1600.0,244.2401,244.4193,244.2401,244.3596,1600.0
2024-12-11 13:30:00,245.57,245.85,245.47,245.77,3913.0,244.5189,244.7977,244.4193,244.7181,3913.0
2024-12-11 13:40:00,245.69,245.78,245.41,245.78,3346.0,244.6384,244.728,244.3596,244.728,3346.0
2024-12-11 13:50:00,245.69,245.86,245.63,245.67,18675.0,244.6384,244.8077,244.5787,244.6185,18675.0
2024-12-11 14:00:00,245.72,245.85,245.46,245.62,25469.0,244.6683,244.7977,244.4094,244.5687,25469.0
2024-12-11 14:10:00,245.58,245.74,245.54,245.74,18574.0,244.5289,244.6882,244.489,244.6882,18574.0
2024-12-11 14:20:00,245.72,245.9,245.7,245.82,23935.0,244.6683,244.8475,244.6484,244.7678,23935.0
2024-12-11 14:30:00,245.83,246.21,245.71,246.16,22292.0,244.7778,245.1562,244.6583,245.1064,22292.0
2024-12-11 14:40:00,246.14,246.19,245.96,246.04,11635.0,245.0865,245.1363,244.9072,244.9869,11635.0
2024-12-11 14:50:00,246.14,246.21,245.93,246.05,14439.0,245.0865,245.1562,244.8774,244.9969,14439.0
2024-12-11 15:00:00,246.01,246.31,245.9,246.21,7456.0,244.957,245.2557,244.8475,245.1562,7456.0
2024-12-11 15:10:00,246.22,246.91,246.16,246.81,9987.0,245.1661,245.8532,245.1064,245.7536,9987.0
2024-12-11 15:20:00,246.82,247.02,246.8,246.96,11764.0,245.7636,245.9627,245.7436,245.903,11764.0
2024-12-11 15:30:00,246.87,247.01,246.53,246.62,17760.0,245.8133,245.9527,245.4748,245.5644,17760.0
2024-12-11 15:40:00,246.64,246.82,246.37,246.39,26479.0,245.5843,245.7636,245.3155,245.3354,26479.0
2024-12-11 15:50:00,246.37,246.37,245.38,245.8,65098.0,245.3155,245.3155,244.3297,244.7479,65098.0
2024-12-12 09:30:00,244.03,244.04,242.14,243.78,36484.0,242.9855,242.9955,241.1036,242.7366,36484.0
2024-12-12 09:40:00,243.65,244.46,243.28,244.4,6505.0,242.6071,243.4137,242.2387,243.3539,6505.0
2024-12-12 09:50:00,244.4,244.62,243.33,243.35,6163.0,243.3539,243.573,242.2885,242.3084,6163.0
2024-12-12 10:00:00,243.37,243.64,242.63,242.63,7803.0,242.3283,242.5972,241.5915,241.5915,7803.0
2024-12-12 10:10:00,242.72,243.62,242.5,243.57,8949.0,241.6811,242.5773,241.462,242.5275,8949.0
2024-12-12 10:20:00,243.55,243.74,243.07,243.14,6984.0,242.5076,242.6967,242.0296,242.0993,6984.0
2024-12-12 10:30:00,243.11,243.44,242.83,243.39,3391.0,242.0694,242.398,241.7906,242.3482,3391.0
2024-12-12 10:40:00,243.37,243.65,243.11,243.59,4233.0,242.3283,242.6071,242.0694,242.5474,4233.0
2024-12-12 10:50:00,243.46,243.65,243.34,243.47,1980.0,242.4179,242.6071,242.2985,242.4279,1980.0
2024-12-12 11:00:00,243.47,243.87,243.4,243.51,3092.0,242.4279,242.8262,242.3582,242.4677,3092.0
2024-12-12 11:10:00,243.45,243.48,243.27,243.48,2698.0,242.408,242.4379,242.2288,242.4379,2698.0
2024-12-12 11:20:00,243.35,243.36,243.0,243.15,4187.0,242.3084,242.3184,241.9599,242.1093,4187.0
2024-12-12 11:30:00,243.23,243.23,242.89,242.89,2431.0,242.1889,242.1889,241.8504,241.8504,2431.0
2024-12-12 11:40:00,242.7,242.72,242.12,242.23,1800.0,241.6612,241.6811,241.0837,241.1932,1800.0
2024-12-12 11:50:00,242.3,242.33,242.09,242.09,6079.0,241.2629,241.2928,241.0538,241.0538,6079.0
2024-12-12 12:00:00,241.93,242.57,241.93,242.57,4410.0,240.8945,241.5317,240.8945,241.5317,4410.0
2024-12-12 12:10:00,242.73,243.1,242.64,242.94,3203.0,241.6911,242.0595,241.6014,241.9002,3203.0
2024-12-12 12:20:00,243.0,243.25,242.92,243.14,1200.0,241.9599,242.2088,241.8803,242.0993,1200.0
2024-12-12 12:30:00,243.07,243.07,242.42,242.5,3250.0,242.0296,242.0296,241.3824,241.462,3250.0
2024-12-12 12:40:00,242.54,242.95,242.48,242.94,2951.0,241.5019,241.9101,241.4421,241.9002,2951.0
2024-12-12 12:50:00,243.08,243.45,243.08,243.36,1412.0,242.0396,242.408,242.0396,242.3184,1412.0
2024-12-12 13:00:00,243.41,243.43,242.95,243.17,4916.0,242.3682,242.3881,241.9101,242.1292,4916.0
2024-12-12 13:10:00,243.39,243.84,243.22,243.84,3151.0,242.3482,242.7963,242.179,242.7963,3151.0
2024-12-12 13:20:00,243.75,243.75,243.55,243.6,1443.0,242.7067,242.7067,242.5076,242.5573,1443.0
2024-12-12 13:30:00,243.57,243.63,243.36,243.57,5645.0,242.5275,242.5872,242.3184,242.5275,5645.0
2024-12-12 13:40:00,243.57,243.62,243.22,243.41,3202.0,242.5275,242.5773,242.179,242.3682,3202.0
2024-12-12 13:50:00,243.48,243.48,243.2,243.26,2095.0,242.4379,242.4379,242.1591,242.2188,2095.0
2024-12-12 14:00:00,243.24,243.64,243.24,243.64,5171.0,242.1989,242.5972,242.1989,242.5972,5171.0
2024-12-12 14:10:00,243.78,244.0,243.71,243.86,6317.0,242.7366,242.9556,242.6669,242.8162,6317.0
2024-12-12 14:20:00,243.79,243.8,243.54,243.54,3544.0,242.7465,242.7565,242.4976,242.4976,3544.0
2024-12-12 14:30:00,243.68,243.9,243.68,243.9,4180.0,242.637,242.8561,242.637,242.8561,4180.0
2024-12-12 14:40:00,243.92,243.99,243.69,243.75,5849.0,242.876,242.9457,242.647,242.7067,5849.0
2024-12-12 14:50:00,243.87,243.95,243.7,243.92,6297.0,242.8262,242.9058,242.6569,242.876,6297.0
2024-12-12 15:00:00,243.9,244.0,243.71,243.8,3483.0,242.8561,242.9556,242.6669,242.7565,3483.0
2024-12-12 15:10:00,243.72,243.76,243.39,243.73,5020.0,242.6768,242.7167,242.3482,242.6868,5020.0
2024-12-12 15:20:00,243.7,243.73,243.32,243.32,5120.0,242.6569,242.6868,242.2785,242.2785,5120.0
2024-12-12 15:30:00,243.34,243.6,243.32,243.41,6444.0,242.2985,242.5573,242.2785,242.3682,6444.0
2024-12-12 15:40:00,243.34,243.76,243.27,243.64,6682.0,242.2985,242.7167,242.2288,242.5972,6682.0
2024-12-12 15:50:00,243.69,243.85,243.27,243.42,34271.0,242.647,242.8063,242.2288,242.3781,34271.0
2024-12-13 09:30:00,249.28,250.0,248.84,249.34,72173.0,248.213,248.9299,247.7749,248.2728,72173.0
2024-12-13 09:40:00,249.5,251.47,248.88,250.9,37194.0,248.4321,250.3937,247.8147,249.8261,37194.0
2024-12-13 09:50:00,250.75,251.6,250.68,251.23,34478.0,249.6767,250.5231,249.607,250.1547,34478.0
2024-12-13 10:00:00,251.34,251.4,250.22,250.46,22182.0,250.2642,250.324,249.149,249.388,22182.0
2024-12-13 10:10:00,250.46,250.82,250.15,250.22,13743.0,249.388,249.7464,249.0793,249.149,13743.0
2024-12-13 10:20:00,250.32,250.43,249.03,249.19,22216.0,249.2486,249.3581,247.9641,248.1234,22216.0
2024-12-13 10:30:00,249.18,249.7,248.37,248.37,27789.0,248.1135,248.6312,247.3069,247.3069,27789.0
2024-12-13 10:40:00,248.43,248.66,247.39,248.65,18522.0,247.3667,247.5957,246.3311,247.5857,18522.0
2024-12-13 10:50:00,248.69,248.71,246.51,246.54,20809.0,247.6256,247.6455,245.4549,245.4848,20809.0
2024-12-13 11:00:00,246.56,246.83,246.07,246.55,19015.0,245.5047,245.7735,245.0168,245.4947,19015.0
2024-12-13 11:10:00,246.63,247.48,246.43,247.47,22571.0,245.5744,246.4207,245.3752,246.4108,22571.0
2024-12-13 11:20:00,247.54,247.54,246.48,246.65,12330.0,246.4805,246.4805,245.425,245.5943,12330.0
2024-12-13 11:30:00,246.7,247.76,246.7,247.3,22946.0,245.6441,246.6995,245.6441,246.2415,22946.0
2024-12-13 11:40:00,247.22,247.55,246.96,247.32,15997.0,246.1618,246.4904,245.903,246.2614,15997.0
2024-12-13 11:50:00,247.27,247.35,246.6,246.96,7415.0,246.2116,246.2913,245.5445,245.903,7415.0
2024-12-13 12:00:00,246.92,247.69,246.92,247.61,11190.0,245.8631,246.6298,245.8631,246.5502,11190.0
2024-12-13 12:10:00,247.49,247.86,247.36,247.72,4263.0,246.4307,246.7991,246.3012,246.6597,4263.0
2024-12-13 12:20:00,247.7,247.8,247.03,247.06,4203.0,246.6398,246.7394,245.9727,246.0025,4203.0
2024-12-13 12:30:00,247.07,247.07,246.65,247.05,6103.0,246.0125,246.0125,245.5943,245.9926,6103.0
2024-12-13 12:40:00,247.06,247.14,246.79,246.91,2404.0,246.0025,246.0822,245.7337,245.8532,2404.0
2024-12-13 12:50:00,247.1,247.66,247.03,247.17,4578.0,246.0424,246.6,245.9727,246.1121,4578.0
2024-12-13 13:00:00,247.11,247.96,247.07,247.84,8491.0,246.0523,246.8987,246.0125,246.7792,8491.0
2024-12-13 13:10:00,247.81,248.02,247.78,247.9,4814.0,246.7493,246.9584,246.7194,246.8389,4814.0
2024-12-13 13:20:00,247.82,247.98,247.48,247.89,8226.0,246.7593,246.9186,246.4207,246.829,8226.0
2024-12-13 13:30:00,248.03,248.11,247.77,248.06,3292.0,246.9684,247.048,246.7095,246.9983,3292.0
2024-12-13 13:40:00,248.1,248.5,247.82,248.44,4722.0,247.0381,247.4364,246.7593,247.3766,4722.0
2024-12-13 13:50:00,248.45,248.6,248.37,248.56,4100.0,247.3866,247.5359,247.3069,247.4961,4100.0
2024-12-13 14:00:00,248.47,248.52,248.35,248.52,4842.0,247.4065,247.4563,247.287,247.4563,4842.0
2024-12-13 14:10:00,248.52,248.75,248.45,248.75,10917.0,247.4563,247.6853,247.3866,247.6853,10917.0
2024-12-13 14:20:00,248.79,249.38,248.78,249.33,11440.0,247.7251,248.3126,247.7152,248.2628,11440.0
2024-12-13 14:30:00,249.37,249.53,249.18,249.28,32549.0,248.3026,248.462,248.1135,248.213,32549.0
2024-12-13 14:40:00,249.31,249.39,249.16,249.39,12925.0,248.2429,248.3226,248.0935,248.3226,12925.0
2024-12-13 14:50:00,249.36,249.42,249.11,249.28,25285.0,248.2927,248.3524,248.0438,248.213,25285.0
2024-12-13 15:00:00,249.24,249.74,249.23,249.55,22974.0,248.1732,248.6711,248.1632,248.4819,22974.0
2024-12-13 15:10:00,249.57,249.73,249.34,249.41,9013.0,248.5018,248.6611,248.2728,248.3425,9013.0
2024-12-13 15:20:00,249.45,249.97,249.25,249.93,13963.0,248.3823,248.9001,248.1832,248.8602,13963.0
2024-12-13 15:30:00,249.83,250.2,249.65,249.65,29448.0,248.7607,249.1291,248.5814,248.5814,29448.0
2024-12-13 15:40:00,249.61,249.64,249.04,249.09,32232.0,248.5416,248.5715,247.9741,248.0238,32232.0
2024-12-13 15:50:00,249.11,249.51,248.94,249.49,59328.0,248.0438,248.442,247.8745,248.4221,59328.0
2024-12-16 09:30:00,250.6,251.08,249.0,249.62,30695.0,249.5274,250.0053,247.9342,248.5516,30695.0
2024-12-16 09:40:00,249.68,251.65,249.64,251.57,18830.0,248.6113,250.5729,248.5715,250.4932,18830.0
2024-12-16 09:50:00,251.53,252.53,251.18,252.48,9534.0,250.4534,251.4491,250.1049,251.3993,9534.0
2024-12-16 10:00:00,252.6,253.45,252.56,253.26,25610.0,251.5188,252.3652,251.479,252.176,25610.0
2024-12-16 10:10:00,253.2,253.27,251.52,251.53,22478.0,252.1163,252.186,250.4434,250.4534,22478.0
2024-12-16 10:20:00,251.4,252.44,251.16,252.3,21974.0,250.324,251.3595,250.085,251.2201,21974.0
2024-12-16 10:30:00,252.45,252.73,251.75,251.95,4400.0,251.3695,251.6483,250.6725,250.8716,4400.0
2024-12-16 10:40:00,251.82,251.82,251.33,251.48,6211.0,250.7422,250.7422,250.2543,250.4036,6211.0
2024-12-16 10:50:00,251.42,251.5,250.98,251.16,3495.0,250.3439,250.4235,249.9058,250.085,3495.0
2024-12-16 11:00:00,251.14,251.79,251.09,251.64,4663.0,250.0651,250.7123,250.0153,250.5629,4663.0
2024-12-16 11:10:00,251.63,251.94,251.31,251.94,3095.0,250.553,250.8616,250.2343,250.8616,3095.0
2024-12-16 11:20:00,251.94,251.97,251.47,251.56,9863.0,250.8616,250.8915,250.3937,250.4833,9863.0
2024-12-16 11:30:00,251.6,251.87,251.31,251.69,3864.0,250.5231,250.7919,250.2343,250.6127,3864.0
2024-12-16 11:40:00,251.67,251.67,251.18,251.59,1479.0,250.5928,250.5928,250.1049,250.5131,1479.0
2024-12-16 11:50:00,251.77,252.31,251.72,252.23,4279.0,250.6924,251.2301,250.6426,251.1504,4279.0
2024-12-16 12:00:00,252.31,252.55,252.14,252.26,8123.0,251.2301,251.469,251.0608,251.1803,8123.0
2024-12-16 12:10:00,252.31,252.42,252.0,252.2,5455.0,251.2301,251.3396,250.9214,251.1205,5455.0
2024-12-16 12:20:00,252.24,252.39,252.24,252.37,2541.0,251.1604,251.3097,251.1604,251.2898,2541.0
2024-12-16 12:30:00,252.5,252.87,252.4,252.87,6751.0,251.4192,251.7877,251.3197,251.7877,6751.0
2024-12-16 12:40:00,252.79,252.89,252.6,252.81,2600.0,251.708,251.8076,251.5188,251.7279,2600.0
2024-12-16 12:50:00,252.9,252.9,252.43,252.87,6042.0,251.8175,251.8175,251.3495,251.7877,6042.0
2024-12-16 13:00:00,252.95,253.41,252.93,253.21,8492.0,251.8673,252.3254,251.8474,252.1262,8492.0
2024-12-16 13:10:00,253.19,253.42,253.16,253.32,7543.0,252.1063,252.3353,252.0764,252.2357,7543.0
2024-12-16 13:20:00,253.38,253.58,253.37,253.42,5502.0,252.2955,252.4946,252.2855,252.3353,5502.0
2024-12-16 13:30:00,253.41,253.53,253.14,253.32,3952.0,252.3254,252.4448,252.0565,252.2357,3952.0
2024-12-16 13:40:00,253.37,253.43,253.14,253.23,3092.0,252.2855,252.3453,252.0565,252.1461,3092.0
2024-12-16 13:50:00,253.17,253.32,253.0,253.24,6553.0,252.0864,252.2357,251.9171,252.1561,6553.0
2024-12-16 14:00:00,253.24,253.57,253.23,253.4,2784.0,252.1561,252.4847,252.1461,252.3154,2784.0
2024-12-16 14:10:00,253.55,254.2,253.55,254.19,11634.0,252.4648,253.112,252.4648,253.102,11634.0
2024-12-16 14:20:00,254.14,254.21,253.63,253.67,14791.0,253.0522,253.1219,252.5444,252.5842,14791.0
2024-12-16 14:30:00,253.69,254.13,253.53,254.06,14779.0,252.6042,253.0423,252.4448,252.9726,14779.0
2024-12-16 14:40:00,254.12,254.14,253.86,254.1,14442.0,253.0323,253.0522,252.7734,253.0124,14442.0
2024-12-16 14:50:00,254.07,254.07,253.53,253.57,18073.0,252.9825,252.9825,252.4448,252.4847,18073.0
2024-12-16 15:00:00,253.77,254.26,253.7,254.26,4969.0,252.6838,253.1717,252.6141,253.1717,4969.0
2024-12-16 15:10:00,254.27,254.29,253.87,254.18,5876.0,253.1817,253.2016,252.7834,253.0921,5876.0
2024-12-16 15:20:00,254.07,254.18,253.81,253.99,8240.0,252.9825,253.0921,252.7236,252.9029,8240.0
2024-12-16 15:30:00,253.89,254.13,253.8,253.97,6467.0,252.8033,253.0423,252.7137,252.883,6467.0
2024-12-16 15:40:00,253.95,254.18,253.32,253.38,15277.0,252.863,253.0921,252.2357,252.2955,15277.0
2024-12-16 15:50:00,253.43,253.72,253.18,253.23,49714.0,252.3453,252.634,252.0963,252.1461,49714.0
2024-12-17 09:30:00,250.48,250.75,249.52,250.49,30185.0,249.4079,249.6767,248.452,249.4178,30185.0
2024-12-17 09:40:00,250.6,251.13,249.83,249.93,18600.0,249.5274,250.0551,248.7607,248.8602,18600.0
2024-12-17 09:50:00,249.92,249.97,248.7,249.36,10170.0,248.8503,248.9001,247.6355,248.2927,10170.0
2024-12-17 10:00:00,248.88,249.59,248.36,249.59,10306.0,247.8147,248.5217,247.297,248.5217,10306.0
2024-12-17 10:10:00,249.27,249.27,248.52,248.73,10670.0,248.2031,248.2031,247.4563,247.6654,10670.0
2024-12-17 10:20:00,248.59,248.76,248.05,248.22,6774.0,247.526,247.6953,246.9883,247.1576,6774.0
2024-12-17 10:30:00,248.43,249.2,248.43,249.2,4286.0,247.3667,248.1334,247.3667,248.1334,4286.0
2024-12-17 10:40:00,249.33,249.53,248.7,248.73,6755.0,248.2628,248.462,247.6355,247.6654,6755.0
2024-12-17 10:50:00,248.84,249.01,248.31,248.84,19301.0,247.7749,247.9442,247.2472,247.7749,19301.0
2024-12-17 11:00:00,248.82,249.24,248.2,249.24,8858.0,247.755,248.1732,247.1377,248.1732,8858.0
2024-12-17 11:10:00,249.27,249.39,248.84,248.94,4524.0,248.2031,248.3226,247.7749,247.8745,4524.0
2024-12-17 11:20:00,248.99,249.63,248.92,249.53,6699.0,247.9243,248.5615,247.8546,248.462,6699.0
2024-12-17 11:30:00,249.65,250.78,249.6,250.72,4011.0,248.5814,249.7066,248.5317,249.6469,4011.0
2024-12-17 11:40:00,250.73,250.93,250.36,250.39,4400.0,249.6568,249.856,249.2884,249.3183,4400.0
2024-12-17 11:50:00,250.46,250.6,249.97,250.07,6437.0,249.388,249.5274,248.9001,248.9996,6437.0
2024-12-17 12:00:00,250.1,250.38,249.71,250.38,4447.0,249.0295,249.3083,248.6412,249.3083,4447.0
2024-12-17 12:10:00,250.39,250.42,250.06,250.23,1300.0,249.3183,249.3481,248.9897,249.159,1300.0
2024-12-17 12:20:00,250.15,250.66,250.09,250.66,1381.0,249.0793,249.5871,249.0196,249.5871,1381.0
2024-12-17 12:30:00,250.67,251.0,250.55,250.95,6304.0,249.5971,249.9257,249.4776,249.8759,6304.0
2024-12-17 12:40:00,250.81,250.99,250.69,250.84,2663.0,249.7365,249.9157,249.617,249.7664,2663.0
2024-12-17 12:50:00,250.45,250.5,250.37,250.37,2866.0,249.378,249.4278,249.2984,249.2984,2866.0
2024-12-17 13:00:00,250.32,250.69,249.95,250.69,7319.0,249.2486,249.617,248.8802,249.617,7319.0
2024-12-17 13:10:00,250.64,250.64,250.11,250.27,4473.0,249.5672,249.5672,249.0395,249.1988,4473.0
2024-12-17 13:20:00,250.23,250.27,249.99,249.99,800.0,249.159,249.1988,248.92,248.92,800.0
2024-12-17 13:30:00,249.86,250.02,249.4,249.44,20713.0,248.7905,248.9499,248.3325,248.3723,20713.0
2024-12-17 13:40:00,249.54,249.67,249.39,249.45,30974.0,248.4719,248.6014,248.3226,248.3823,30974.0
2024-12-17 13:50:00,249.64,249.7,249.36,249.36,4206.0,248.5715,248.6312,248.2927,248.2927,4206.0
2024-12-17 14:00:00,249.36,249.37,248.9,249.32,9745.0,248.2927,248.3026,247.8347,248.2529,9745.0
2024-12-17 14:10:00,249.24,249.49,249.17,249.36,7525.0,248.1732,248.4221,248.1035,248.2927,7525.0
2024-12-17 14:20:00,249.31,249.31,248.87,249.06,10306.0,248.2429,248.2429,247.8048,247.994,10306.0
2024-12-17 14:30:00,249.04,249.04,248.59,248.68,10540.0,247.9741,247.9741,247.526,247.6156,10540.0
2024-12-17 14:40:00,248.68,249.13,248.66,248.91,10088.0,247.6156,248.0637,247.5957,247.8446,10088.0
2024-12-17 14:50:00,249.06,249.26,249.04,249.12,11237.0,247.994,248.1931,247.9741,248.0537,11237.0
2024-12-17 15:00:00,249.14,249.22,248.86,248.98,2800.0,248.0736,248.1533,247.7948,247.9143,2800.0
2024-12-17 15:10:00,249.11,249.17,248.97,249.04,3795.0,248.0438,248.1035,247.9044,247.9741,3795.0
2024-12-17 15:20:00,249.05,249.05,248.57,248.84,5286.0,247.984,247.984,247.5061,247.7749,5286.0
2024-12-17 15:30:00,248.99,249.15,248.6,249.14,7626.0,247.9243,248.0836,247.5359,248.0736,7626.0
2024-12-17 15:40:00,249.31,249.6,249.15,249.44,5990.0,248.2429,248.5317,248.0836,248.3723,5990.0
2024-12-17 15:50:00,249.52,250.11,249.5,249.94,36544.0,248.452,249.0395,248.4321,248.8702,36544.0
2024-12-18 09:30:00,252.41,253.65,251.22,253.65,18296.0,251.3296,252.5643,250.1447,252.5643,18296.0
2024-12-18 09:40:00,253.75,254.04,253.09,253.09,16008.0,252.6639,252.9527,252.0067,252.0067,16008.0
2024-12-18 09:50:00,253.09,253.42,252.79,253.25,8864.0,252.0067,252.3353,251.708,252.166,8864.0
2024-12-18 10:00:00,253.33,253.56,252.88,252.91,12135.0,252.2457,252.4747,251.7976,251.8275,12135.0
2024-12-18 10:10:00,253.01,253.71,253.01,253.14,2757.0,251.9271,252.6241,251.9271,252.0565,2757.0
2024-12-18 10:20:00,252.99,253.54,252.89,252.99,3688.0,251.9071,252.4548,251.8076,251.9071,3688.0
2024-12-18 10:30:00,253.2,253.45,252.96,253.44,2397.0,252.1163,252.3652,251.8773,252.3552,2397.0
2024-12-18 10:40:00,253.59,253.92,253.24,253.92,2928.0,252.5046,252.8332,252.1561,252.8332,2928.0
2024-12-18 10:50:00,253.96,254.11,253.34,253.76,4760.0,252.873,253.0224,252.2557,252.6739,4760.0
2024-12-18 11:00:00,253.82,254.39,253.82,254.15,9193.0,252.7336,253.3012,252.7336,253.0622,9193.0
2024-12-18 11:10:00,254.11,254.23,253.43,253.43,5654.0,253.0224,253.1418,252.3453,252.3453,5654.0
2024-12-18 11:20:00,253.39,253.97,253.16,253.97,3036.0,252.3054,252.883,252.0764,252.883,3036.0
2024-12-18 11:30:00,253.81,253.81,253.28,253.47,1700.0,252.7236,252.7236,252.1959,252.3851,1700.0
2024-12-18 11:40:00,253.47,253.48,253.08,253.16,2600.0,252.3851,252.3951,251.9968,252.0764,2600.0
2024-12-18 11:50:00,253.17,253.42,253.13,253.23,1500.0,252.0864,252.3353,252.0465,252.1461,1500.0
2024-12-18 12:00:00,253.23,253.69,253.23,253.69,2275.0,252.1461,252.6042,252.1461,252.6042,2275.0
2024-12-18 12:10:00,253.65,253.7,253.51,253.7,1176.0,252.5643,252.6141,252.4249,252.6141,1176.0
2024-12-18 12:20:00,254.0,254.09,253.83,253.83,930.0,252.9128,253.0024,252.7436,252.7436,930.0
2024-12-18 12:30:00,253.75,253.88,253.43,253.43,2400.0,252.6639,252.7933,252.3453,252.3453,2400.0
2024-12-18 12:40:00,253.43,253.63,253.43,253.57,900.0,252.3453,252.5444,252.3453,252.4847,900.0
2024-12-18 12:50:00,253.6,253.71,253.56,253.71,1100.0,252.5145,252.6241,252.4747,252.6241,1100.0
2024-12-18 13:00:00,253.74,254.14,253.74,254.0,6090.0,252.6539,253.0522,252.6539,252.9128,6090.0
2024-12-18 13:10:00,254.06,254.14,253.93,254.01,1152.0,252.9726,253.0522,252.8431,252.9228,1152.0
2024-12-18 13:20:00,253.97,254.2,253.8,253.8,1000.0,252.883,253.112,252.7137,252.7137,1000.0
2024-12-18 13:30:00,253.71,253.86,253.66,253.66,2195.0,252.6241,252.7734,252.5743,252.5743,2195.0
2024-12-18 13:40:00,253.59,253.68,253.37,253.42,10908.0,252.5046,252.5942,252.2855,252.3353,10908.0
2024-12-18 13:50:00,253.43,253.81,253.43,253.57,26402.0,252.3453,252.7236,252.3453,252.4847,26402.0
2024-12-18 14:00:00,253.5,253.5,250.3,250.52,17180.0,252.415,252.415,249.2287,249.4477,17180.0
2024-12-18 14:10:00,250.58,251.22,250.5,250.55,11552.0,249.5075,250.1447,249.4278,249.4776,11552.0
2024-12-18 14:20:00,250.84,251.66,250.1,250.12,11010.0,249.7664,250.5828,249.0295,249.0494,11010.0
2024-12-18 14:30:00,250.04,251.02,249.62,250.27,14213.0,248.9698,249.9456,248.5516,249.1988,14213.0
2024-12-18 14:40:00,250.23,250.56,248.44,249.44,13294.0,249.159,249.4875,247.3766,248.3723,13294.0
2024-12-18 14:50:00,249.5,249.75,247.39,247.52,43439.0,248.4321,248.681,246.3311,246.4606,43439.0
2024-12-18 15:00:00,247.59,247.83,246.21,246.7,40522.0,246.5303,246.7692,245.1562,245.6441,40522.0
2024-12-18 15:10:00,246.58,246.71,245.4,245.59,51977.0,245.5246,245.654,244.3496,244.5388,51977.0
2024-12-18 15:20:00,245.59,246.4,244.28,244.39,52907.0,244.5388,245.3454,243.2344,243.344,52907.0
2024-12-18 15:30:00,244.49,245.07,241.52,241.75,68481.0,243.4435,244.021,240.4862,240.7153,68481.0
2024-12-18 15:40:00,241.61,243.52,240.52,243.52,109758.0,240.5759,242.4777,239.4905,242.4777,109758.0
2024-12-18 15:50:00,243.6,244.76,241.71,241.75,150655.0,242.5573,243.7124,240.6754,240.7153,150655.0
2024-12-19 09:30:00,243.0,243.25,240.93,241.08,34625.0,241.9599,242.2088,239.8988,240.0481,34625.0
2024-12-19 09:40:00,241.51,242.45,241.03,241.51,31615.0,240.4763,241.4123,239.9983,240.4763,31615.0
2024-12-19 09:50:00,241.48,241.77,240.93,241.17,26527.0,240.4464,240.7352,239.8988,240.1377,26527.0
2024-12-19 10:00:00,241.25,241.43,240.0,240.31,44149.0,240.2174,240.3966,238.9727,239.2814,44149.0
2024-12-19 10:10:00,240.27,241.98,240.11,241.61,21792.0,239.2416,240.9443,239.0823,240.5759,21792.0
2024-12-19 10:20:00,241.58,241.58,239.36,239.36,16714.0,240.546,240.546,238.3355,238.3355,16714.0
2024-12-19 10:30:00,239.44,239.66,238.79,239.36,21296.0,238.4151,238.6342,237.7679,238.3355,21296.0
2024-12-19 10:40:00,239.25,240.51,239.17,240.51,11177.0,238.226,239.4806,238.1463,239.4806,11177.0
2024-12-19 10:50:00,240.52,240.91,240.21,240.52,20716.0,239.4905,239.8789,239.1819,239.4905,20716.0
2024-12-19 11:00:00,240.36,240.64,239.26,239.41,12311.0,239.3312,239.61,238.2359,238.3853,12311.0
2024-12-19 11:10:00,239.46,240.62,239.4,240.48,10061.0,238.4351,239.5901,238.3753,239.4507,10061.0
2024-12-19 11:20:00,240.5,242.1,240.5,241.57,13481.0,239.4706,241.0638,239.4706,240.536,13481.0
2024-12-19 11:30:00,241.53,242.46,241.17,242.26,20564.0,240.4962,241.4222,240.1377,241.2231,20564.0
2024-12-19 11:40:00,242.27,242.34,241.71,241.79,12552.0,241.233,241.3027,240.6754,240.7551,12552.0
2024-12-19 11:50:00,241.78,242.08,241.22,241.51,14229.0,240.7451,241.0438,240.1875,240.4763,14229.0
2024-12-19 12:00:00,241.54,241.55,241.01,241.13,12215.0,240.5062,240.5161,239.9784,240.0979,12215.0
2024-12-19 12:10:00,241.12,241.12,240.44,240.47,5400.0,240.088,240.088,239.4109,239.4407,5400.0
2024-12-19 12:20:00,240.34,240.63,239.99,240.14,10150.0,239.3113,239.6001,238.9628,239.1121,10150.0
2024-12-19 12:30:00,240.21,240.31,239.84,240.11,14227.0,239.1819,239.2814,238.8134,239.0823,14227.0
2024-12-19 12:40:00,240.15,240.38,239.69,240.36,6128.0,239.1221,239.3511,238.6641,239.3312,6128.0
2024-12-19 12:50:00,239.96,240.8,239.62,240.79,3620.0,238.9329,239.7693,238.5944,239.7594,3620.0
2024-12-19 13:00:00,240.72,240.72,239.76,240.27,9810.0,239.6897,239.6897,238.7338,239.2416,9810.0
2024-12-19 13:10:00,240.23,240.67,240.12,240.3,9470.0,239.2018,239.6399,239.0922,239.2715,9470.0
2024-12-19 13:20:00,240.26,240.5,239.88,240.34,6467.0,239.2316,239.4706,238.8533,239.3113,6467.0
2024-12-19 13:30:00,240.22,240.59,240.02,240.59,4000.0,239.1918,239.5602,238.9927,239.5602,4000.0
2024-12-19 13:40:00,240.57,240.62,240.22,240.59,4600.0,239.5403,239.5901,239.1918,239.5602,4600.0
2024-12-19 13:50:00,240.58,241.78,240.5,241.7,19483.0,239.5503,240.7451,239.4706,240.6655,19483.0
2024-12-19 14:00:00,241.68,241.68,240.82,240.82,6561.0,240.6456,240.6456,239.7892,239.7892,6561.0
2024-12-19 14:10:00,240.55,240.78,240.43,240.61,2000.0,239.5204,239.7494,239.4009,239.5801,2000.0
2024-12-19 14:20:00,240.4,240.63,240.29,240.38,5884.0,239.371,239.6001,239.2615,239.3511,5884.0
2024-12-19 14:30:00,240.25,240.29,239.84,239.9,3318.0,239.2217,239.2615,238.8134,238.8732,3318.0
2024-12-19 14:40:00,239.81,240.1,239.72,239.96,4003.0,238.7836,239.0723,238.6939,238.9329,4003.0
2024-12-19 14:50:00,239.96,240.15,239.73,239.73,2640.0,238.9329,239.1221,238.7039,238.7039,2640.0
2024-12-19 15:00:00,239.75,239.89,239.48,239.53,5520.0,238.7238,238.8632,238.455,238.5048,5520.0
2024-12-19 15:10:00,239.39,240.07,239.23,240.01,7958.0,238.3654,239.0424,238.206,238.9827,7958.0
2024-12-19 15:20:00,240.03,240.47,239.91,240.01,11500.0,239.0026,239.4407,238.8831,238.9827,11500.0
2024-12-19 15:30:00,240.01,240.37,238.77,239.84,44749.0,238.9827,239.3412,237.748,238.8134,44749.0
2024-12-19 15:40:00,239.83,240.26,239.01,239.01,34278.0,238.8035,239.2316,237.987,237.987,34278.0
2024-12-19 15:50:00,238.97,239.34,238.37,238.86,117435.0,237.9472,238.3156,237.3497,237.8376,117435.0
2024-12-20 09:30:00,237.4,238.85,236.63,238.8,22453.0,236.3839,237.8277,235.6172,237.7779,22453.0
2024-12-20 09:40:00,238.86,238.92,237.41,237.59,16511.0,237.8376,237.8974,236.3938,236.5731,16511.0
2024-12-20 09:50:00,237.52,238.5,236.96,238.04,18489.0,236.5034,237.4792,235.9458,237.0211,18489.0
2024-12-20 10:00:00,238.06,239.67,237.97,238.43,15166.0,237.0411,238.6442,236.9514,237.4095,15166.0
2024-12-20 10:10:00,238.21,239.28,238.06,238.94,10692.0,237.1904,238.2558,237.0411,237.9173,10692.0
2024-12-20 10:20:00,239.15,240.97,239.05,240.97,11102.0,238.1264,239.9386,238.0268,239.9386,11102.0
2024-12-20 10:30:00,241.22,242.56,241.22,242.42,15219.0,240.1875,241.5218,240.1875,241.3824,15219.0
2024-12-20 10:40:00,242.52,242.52,241.45,241.61,9396.0,241.482,241.482,240.4165,240.5759,9396.0
2024-12-20 10:50:00,241.63,242.32,241.63,241.97,9320.0,240.5958,241.2828,240.5958,240.9343,9320.0
2024-12-20 11:00:00,242.0,243.38,241.9,242.67,13020.0,240.9642,242.3383,240.8646,241.6313,13020.0
2024-12-20 11:10:00,242.73,243.3,242.73,243.16,10004.0,241.6911,242.2586,241.6911,242.1192,10004.0
2024-12-20 11:20:00,243.23,243.72,243.17,243.42,7060.0,242.1889,242.6768,242.1292,242.3781,7060.0
2024-12-20 11:30:00,243.47,244.75,243.4,244.75,9224.0,242.4279,243.7024,242.3582,243.7024,9224.0
2024-12-20 11:40:00,244.63,244.97,244.17,244.32,13400.0,243.5829,243.9215,243.1249,243.2743,13400.0
2024-12-20 11:50:00,244.39,244.53,243.86,244.33,17875.0,243.344,243.4834,242.8162,243.2842,17875.0
2024-12-20 12:00:00,244.32,244.59,243.97,244.59,17345.0,243.2743,243.5431,242.9258,243.5431,17345.0
2024-12-20 12:10:00,244.64,244.9,244.34,244.88,8016.0,243.5929,243.8518,243.2942,243.8319,8016.0
2024-12-20 12:20:00,244.91,245.19,244.44,245.19,8360.0,243.8617,244.1405,243.3937,244.1405,8360.0
2024-12-20 12:30:00,245.1,245.19,244.11,245.15,11971.0,244.0509,244.1405,243.0652,244.1007,11971.0
2024-12-20 12:40:00,245.17,245.25,244.62,244.64,11921.0,244.1206,244.2003,243.573,243.5929,11921.0
2024-12-20 12:50:00,244.66,244.96,244.62,244.63,3051.0,243.6128,243.9115,243.573,243.5829,3051.0
2024-12-20 13:00:00,244.54,244.76,244.47,244.52,5577.0,243.4933,243.7124,243.4236,243.4734,5577.0
2024-12-20 13:10:00,244.52,244.52,243.51,244.0,13295.0,243.4734,243.4734,242.4677,242.9556,13295.0
2024-12-20 13:20:00,243.95,244.01,243.08,243.1,9405.0,242.9058,242.9656,242.0396,242.0595,9405.0
2024-12-20 13:30:00,243.08,243.81,243.05,243.61,7777.0,242.0396,242.7664,242.0097,242.5673,7777.0
2024-12-20 13:40:00,243.37,243.52,243.13,243.19,4556.0,242.3283,242.4777,242.0894,242.1491,4556.0
2024-12-20 13:50:00,243.22,243.84,242.99,243.2,7777.0,242.179,242.7963,241.95,242.1591,7777.0
2024-12-20 14:00:00,243.25,243.61,243.15,243.61,2800.0,242.2088,242.5673,242.1093,242.5673,2800.0
2024-12-20 14:10:00,243.75,244.01,243.55,243.99,7035.0,242.7067,242.9656,242.5076,242.9457,7035.0
2024-12-20 14:20:00,243.97,244.44,243.85,244.42,4300.0,242.9258,243.3937,242.8063,243.3738,4300.0
2024-12-20 14:30:00,244.46,244.85,244.39,244.57,10275.0,243.4137,243.802,243.344,243.5232,10275.0
2024-12-20 14:40:00,244.58,244.82,244.51,244.51,6759.0,243.5331,243.7721,243.4634,243.4634,6759.0
2024-12-20 14:50:00,244.52,244.56,244.17,244.19,8815.0,243.4734,243.5132,243.1249,243.1448,8815.0
2024-12-20 15:00:00,244.24,244.38,243.95,244.08,10092.0,243.1946,243.334,242.9058,243.0353,10092.0
2024-12-20 15:10:00,244.03,244.08,243.59,243.84,9648.0,242.9855,243.0353,242.5474,242.7963,9648.0
2024-12-20 15:20:00,243.87,243.87,243.52,243.56,5018.0,242.8262,242.8262,242.4777,242.5175,5018.0
2024-12-20 15:30:00,243.53,243.53,242.21,242.65,12997.0,242.4876,242.4876,241.1733,241.6114,12997.0
2024-12-20 15:40:00,242.77,243.1,242.34,242.98,16061.0,241.7309,242.0595,241.3027,241.94,16061.0
2024-12-20 15:50:00,242.86,243.03,242.19,242.96,158589.0,241.8205,241.9898,241.1534,241.9201,158589.0
2024-12-23 09:30:00,243.53,246.87,243.53,246.84,40361.0,243.53,246.87,243.53,246.84,40361.0
2024-12-23 09:40:00,246.69,247.17,245.64,245.78,25155.0,246.69,247.17,245.64,245.78,25155.0
2024-12-23 09:50:00,245.65,247.24,245.21,247.0,30162.0,245.65,247.24,245.21,247.0,30162.0
2024-12-23 10:00:00,247.02,247.15,244.97,244.99,19864.0,247.02,247.15,244.97,244.99,19864.0
2024-12-23 10:10:00,245.02,245.74,244.4,245.44,18769.0,245.02,245.74,244.4,245.44,18769.0
2024-12-23 10:20:00,245.52,245.81,244.94,245.1,6183.0,245.52,245.81,244.94,245.1,6183.0
2024-12-23 10:30:00,245.31,246.19,244.97,246.17,4856.0,245.31,246.19,244.97,246.17,4856.0
2024-12-23 10:40:00,246.31,246.36,245.16,245.16,5663.0,246.31,246.36,245.16,245.16,5663.0
2024-12-23 10:50:00,245.16,245.96,245.0,245.56,4859.0,245.16,245.96,245.0,245.56,4859.0
2024-12-23 11:00:00,245.74,246.25,245.74,246.2,7466.0,245.74,246.25,245.74,246.2,7466.0
2024-12-23 11:10:00,246.15,246.4,245.91,246.4,8993.0,246.15,246.4,245.91,246.4,8993.0
2024-12-23 11:20:00,246.37,246.59,245.96,246.46,6900.0,246.37,246.59,245.96,246.46,6900.0
2024-12-23 11:30:00,246.37,246.77,246.12,246.42,8752.0,246.37,246.77,246.12,246.42,8752.0
2024-12-23 11:40:00,246.48,247.56,246.48,247.15,9742.0,246.48,247.56,246.48,247.15,9742.0
2024-12-23 11:50:00,247.15,247.88,247.14,247.87,7553.0,247.15,247.88,247.14,247.87,7553.0
2024-12-23 12:00:00,247.82,248.13,247.58,247.83,10890.0,247.82,248.13,247.58,247.83,10890.0
2024-12-23 12:10:00,247.87,247.87,247.11,247.43,15135.0,247.87,247.87,247.11,247.43,15135.0
2024-12-23 12:20:00,247.42,247.76,247.36,247.43,9700.0,247.42,247.76,247.36,247.43,9700.0
2024-12-23 12:30:00,247.44,248.15,247.38,248.15,9476.0,247.44,248.15,247.38,248.15,9476.0
2024-12-23 12:40:00,248.17,248.56,247.97,248.52,7759.0,248.17,248.56,247.97,248.52,7759.0
2024-12-23 12:50:00,248.57,248.57,248.07,248.33,8759.0,248.57,248.57,248.07,248.33,8759.0
2024-12-23 13:00:00,248.33,248.81,248.15,248.69,9873.0,248.33,248.81,248.15,248.69,9873.0
2024-12-23 13:10:00,248.65,248.89,248.44,248.73,11167.0,248.65,248.89,248.44,248.73,11167.0
2024-12-23 13:20:00,248.69,248.84,248.41,248.6,7857.0,248.69,248.84,248.41,248.6,7857.0
2024-12-23 13:30:00,248.65,249.13,248.58,249.12,9737.0,248.65,249.13,248.58,249.12,9737.0
2024-12-23 13:40:00,249.08,249.17,248.85,249.03,6291.0,249.08,249.17,248.85,249.03,6291.0
2024-12-23 13:50:00,248.97,249.15,248.79,249.13,5377.0,248.97,249.15,248.79,249.13,5377.0
2024-12-23 14:00:00,249.04,249.34,249.04,249.31,6818.0,249.04,249.34,249.04,249.31,6818.0
2024-12-23 14:10:00,249.28,249.45,249.13,249.44,4763.0,249.28,249.45,249.13,249.44,4763.0
2024-12-23 14:20:00,249.38,249.58,249.27,249.28,5754.0,249.38,249.58,249.27,249.28,5754.0
2024-12-23 14:30:00,249.3,249.3,248.54,248.54,10058.0,249.3,249.3,248.54,248.54,10058.0
2024-12-23 14:40:00,248.53,249.18,248.53,248.8,11503.0,248.53,249.18,248.53,248.8,11503.0
2024-12-23 14:50:00,248.84,248.84,248.34,248.34,14286.0,248.84,248.84,248.34,248.34,14286.0
2024-12-23 15:00:00,248.31,248.39,247.84,247.99,6925.0,248.31,248.39,247.84,247.99,6925.0
2024-12-23 15:10:00,248.05,248.64,247.89,248.03,14055.0,248.05,248.64,247.89,248.03,14055.0
2024-12-23 15:20:00,248.11,248.8,248.11,248.8,11337.0,248.11,248.8,248.11,248.8,11337.0
2024-12-23 15:30:00,248.84,249.11,248.7,248.99,18644.0,248.84,249.11,248.7,248.99,18644.0
2024-12-23 15:40:00,248.89,249.36,248.84,249.24,11387.0,248.89,249.36,248.84,249.24,11387.0
2024-12-23 15:50:00,249.19,249.43,248.94,249.41,77234.0,249.19,249.43,248.94,249.41,77234.0
2024-12-24 09:30:00,250.44,250.45,249.53,249.61,17774.0,250.44,250.45,249.53,249.61,17774.0
2024-12-24 09:40:00,249.59,250.41,249.49,250.04,9312.0,249.59,250.41,249.49,250.04,9312.0
2024-12-24 09:50:00,249.96,250.42,249.65,250.39,6327.0,249.96,250.42,249.65,250.39,6327.0
2024-12-24 10:00:00,250.6,251.15,250.55,250.87,8691.0,250.6,251.15,250.55,250.87,8691.0
2024-12-24 10:10:00,250.95,250.95,250.35,250.58,2850.0,250.95,250.95,250.35,250.58,2850.0
2024-12-24 10:20:00,250.47,250.72,250.41,250.56,3014.0,250.47,250.72,250.41,250.56,3014.0
2024-12-24 10:30:00,250.76,250.76,250.04,250.12,6314.0,250.76,250.76,250.04,250.12,6314.0
2024-12-24 10:40:00,250.2,250.34,250.14,250.28,4190.0,250.2,250.34,250.14,250.28,4190.0
2024-12-24 10:50:00,250.42,250.59,250.15,250.59,5661.0,250.42,250.59,250.15,250.59,5661.0
2024-12-24 11:00:00,250.66,251.04,250.57,251.04,7402.0,250.66,251.04,250.57,251.04,7402.0
2024-12-24 11:10:00,251.09,251.15,250.78,251.0,4400.0,251.09,251.15,250.78,251.0,4400.0
2024-12-24 11:20:00,250.93,251.22,250.81,251.17,6111.0,250.93,251.22,250.81,251.17,6111.0
2024-12-24 11:30:00,251.14,251.16,250.83,251.16,7098.0,251.14,251.16,250.83,251.16,7098.0
2024-12-24 11:40:00,251.1,251.25,251.1,251.21,6286.0,251.1,251.25,251.1,251.21,6286.0
2024-12-24 11:50:00,251.17,251.23,250.7,250.7,6752.0,251.17,251.23,250.7,250.7,6752.0
2024-12-24 12:00:00,250.77,250.91,250.68,250.7,5177.0,250.77,250.91,250.68,250.7,5177.0
2024-12-24 12:10:00,250.78,251.04,250.72,251.04,2600.0,250.78,251.04,250.72,251.04,2600.0
2024-12-24 12:20:00,250.95,251.08,250.86,250.98,7498.0,250.95,251.08,250.86,250.98,7498.0
2024-12-24 12:30:00,250.94,250.94,249.7,249.91,6383.0,250.94,250.94,249.7,249.91,6383.0
2024-12-24 12:40:00,250.12,250.36,249.82,250.04,8100.0,250.12,250.36,249.82,250.04,8100.0
2024-12-24 12:50:00,250.03,251.29,250.03,251.29,15952.0,250.03,251.29,250.03,251.29,15952.0
2024-12-26 09:30:00,249.75,251.39,249.71,250.87,8932.0,249.75,251.39,249.71,250.87,8932.0
2024-12-26 09:40:00,250.66,251.1,250.15,250.29,4497.0,250.66,251.1,250.15,250.29,4497.0
2024-12-26 09:50:00,250.25,250.25,248.88,250.14,9588.0,250.25,250.25,248.88,250.14,9588.0
2024-12-26 10:00:00,250.08,250.45,249.68,249.68,7203.0,250.08,250.45,249.68,249.68,7203.0
2024-12-26 10:10:00,249.82,250.14,249.77,250.05,5962.0,249.82,250.14,249.77,250.05,5962.0
2024-12-26 10:20:00,249.93,250.6,249.93,250.57,4866.0,249.93,250.6,249.93,250.57,4866.0
2024-12-26 10:30:00,250.55,251.36,250.54,251.15,3330.0,250.55,251.36,250.54,251.15,3330.0
2024-12-26 10:40:00,251.14,251.29,250.88,250.88,3828.0,251.14,251.29,250.88,250.88,3828.0
2024-12-26 10:50:00,250.88,251.58,250.88,251.58,5324.0,250.88,251.58,250.88,251.58,5324.0
2024-12-26 11:00:00,251.59,251.6,251.3,251.46,8536.0,251.59,251.6,251.3,251.46,8536.0
2024-12-26 11:10:00,251.51,251.74,251.47,251.53,2500.0,251.51,251.74,251.47,251.53,2500.0
2024-12-26 11:20:00,251.65,251.65,251.04,251.35,1716.0,251.65,251.65,251.04,251.35,1716.0
2024-12-26 11:30:00,251.5,251.55,251.36,251.54,3500.0,251.5,251.55,251.36,251.54,3500.0
2024-12-26 11:40:00,251.54,251.7,251.52,251.64,2600.0,251.54,251.7,251.52,251.64,2600.0
2024-12-26 11:50:00,251.38,251.99,251.38,251.86,3958.0,251.38,251.99,251.38,251.86,3958.0
2024-12-26 12:00:00,251.85,252.07,251.85,251.91,4045.0,251.85,252.07,251.85,251.91,4045.0
2024-12-26 12:10:00,251.88,252.35,251.88,252.1,2348.0,251.88,252.35,251.88,252.1,2348.0
2024-12-26 12:20:00,252.02,252.05,251.69,251.75,4338.0,252.02,252.05,251.69,251.75,4338.0
2024-12-26 12:30:00,251.81,252.01,251.76,251.76,1600.0,251.81,252.01,251.76,251.76,1600.0
2024-12-26 12:40:00,251.72,251.72,251.08,251.26,2311.0,251.72,251.72,251.08,251.26,2311.0
2024-12-26 12:50:00,251.29,251.55,251.03,251.34,2606.0,251.29,251.55,251.03,251.34,2606.0
2024-12-26 13:00:00,251.32,251.7,251.32,251.7,1347.0,251.32,251.7,251.32,251.7,1347.0
2024-12-26 13:10:00,251.64,251.75,251.17,251.74,1300.0,251.64,251.75,251.17,251.74,1300.0
2024-12-26 13:20:00,251.75,251.75,251.45,251.68,1700.0,251.75,251.75,251.45,251.68,1700.0
2024-12-26 13:30:00,251.74,251.83,251.46,251.63,1600.0,251.74,251.83,251.46,251.63,1600.0
2024-12-26 13:40:00,251.57,251.72,251.33,251.72,2400.0,251.57,251.72,251.33,251.72,2400.0
2024-12-26 13:50:00,251.7,251.88,251.55,251.62,1200.0,251.7,251.88,251.55,251.62,1200.0
2024-12-26 14:00:00,251.66,251.66,251.39,251.57,2800.0,251.66,251.66,251.39,251.57,2800.0
2024-12-26 14:10:00,251.55,251.62,251.44,251.44,1100.0,251.55,251.62,251.44,251.44,1100.0
2024-12-26 14:20:00,251.54,251.66,251.53,251.64,2000.0,251.54,251.66,251.53,251.64,2000.0
2024-12-26 14:30:00,251.63,251.74,251.49,251.74,2500.0,251.63,251.74,251.49,251.74,2500.0
2024-12-26 14:40:00,251.8,252.04,251.8,251.87,2000.0,251.8,252.04,251.8,251.87,2000.0
2024-12-26 14:50:00,251.77,251.93,251.74,251.88,1750.0,251.77,251.93,251.74,251.88,1750.0
2024-12-26 15:00:00,251.86,252.04,251.78,252.03,3000.0,251.86,252.04,251.78,252.03,3000.0
2024-12-26 15:10:00,251.97,251.99,251.62,251.8,2973.0,251.97,251.99,251.62,251.8,2973.0
2024-12-26 15:20:00,251.89,251.89,251.75,251.84,3026.0,251.89,251.89,251.75,251.84,3026.0
2024-12-26 15:30:00,251.76,251.87,251.53,251.55,5576.0,251.76,251.87,251.53,251.55,5576.0
2024-12-26 15:40:00,251.54,251.97,251.54,251.69,7373.0,251.54,251.97,251.54,251.69,7373.0
2024-12-26 15:50:00,251.67,251.82,250.93,250.93,16292.0,251.67,251.82,250.93,250.93,16292.0
2024-12-27 09:30:00,249.55,250.07,248.22,248.55,14973.0,249.55,250.07,248.22,248.55,14973.0
2024-12-27 09:40:00,248.38,248.73,247.57,248.56,5457.0,248.38,248.73,247.57,248.56,5457.0
2024-12-27 09:50:00,248.38,248.5,247.43,247.43,10895.0,248.38,248.5,247.43,247.43,10895.0
2024-12-27 10:00:00,247.39,247.61,245.65,246.6,13034.0,247.39,247.61,245.65,246.6,13034.0
2024-12-27 10:10:00,246.59,246.59,245.18,245.25,12768.0,246.59,246.59,245.18,245.25,12768.0
2024-12-27 10:20:00,245.32,246.54,245.32,246.21,7711.0,245.32,246.54,245.32,246.21,7711.0
2024-12-27 10:30:00,246.02,246.13,245.34,246.1,8984.0,246.02,246.13,245.34,246.1,8984.0
2024-12-27 10:40:00,246.08,247.01,245.86,246.78,4243.0,246.08,247.01,245.86,246.78,4243.0
2024-12-27 10:50:00,246.79,247.13,246.76,246.76,4028.0,246.79,247.13,246.76,246.76,4028.0
2024-12-27 11:00:00,246.87,246.87,246.25,246.64,3300.0,246.87,246.87,246.25,246.64,3300.0
2024-12-27 11:10:00,246.61,246.74,246.27,246.43,1600.0,246.61,246.74,246.27,246.43,1600.0
2024-12-27 11:20:00,246.45,247.62,246.39,247.62,7102.0,246.45,247.62,246.39,247.62,7102.0
2024-12-27 11:30:00,247.68,247.77,247.36,247.36,3256.0,247.68,247.77,247.36,247.36,3256.0
2024-12-27 11:40:00,247.5,247.5,246.75,247.06,2224.0,247.5,247.5,246.75,247.06,2224.0
2024-12-27 11:50:00,246.8,246.8,246.39,246.48,1920.0,246.8,246.8,246.39,246.48,1920.0
2024-12-27 12:00:00,246.61,246.89,246.32,246.4,3857.0,246.61,246.89,246.32,246.4,3857.0
2024-12-27 12:10:00,246.63,246.65,246.08,246.08,3444.0,246.63,246.65,246.08,246.08,3444.0
2024-12-27 12:20:00,246.06,246.52,246.06,246.23,6052.0,246.06,246.52,246.06,246.23,6052.0
2024-12-27 12:30:00,246.56,246.87,246.16,246.16,4750.0,246.56,246.87,246.16,246.16,4750.0
2024-12-27 12:40:00,246.29,246.62,246.29,246.4,1100.0,246.29,246.62,246.29,246.4,1100.0
2024-12-27 12:50:00,246.85,246.96,246.84,246.96,1000.0,246.85,246.96,246.84,246.96,1000.0
2024-12-27 13:00:00,246.99,247.19,246.75,246.75,725.0,246.99,247.19,246.75,246.75,725.0
2024-12-27 13:10:00,246.95,247.21,246.9,247.21,1600.0,246.95,247.21,246.9,247.21,1600.0
2024-12-27 13:20:00,247.1,247.11,246.96,246.96,738.0,247.1,247.11,246.96,246.96,738.0
2024-12-27 13:30:00,246.97,247.38,246.97,247.29,1617.0,246.97,247.38,246.97,247.29,1617.0
2024-12-27 13:40:00,247.33,247.51,247.33,247.45,2200.0,247.33,247.51,247.33,247.45,2200.0
2024-12-27 13:50:00,247.7,248.26,247.61,248.22,3600.0,247.7,248.26,247.61,248.22,3600.0
2024-12-27 14:00:00,248.12,248.4,248.11,248.11,800.0,248.12,248.4,248.11,248.11,800.0
2024-12-27 14:10:00,248.3,248.3,248.24,248.25,400.0,248.3,248.3,248.24,248.25,400.0
2024-12-27 14:20:00,248.26,248.26,247.82,247.87,1311.0,248.26,248.26,247.82,247.87,1311.0
2024-12-27 14:30:00,247.89,248.43,247.89,248.22,1800.0,247.89,248.43,247.89,248.22,1800.0
2024-12-27 14:40:00,248.44,248.61,248.4,248.47,3600.0,248.44,248.61,248.4,248.47,3600.0
2024-12-27 14:50:00,248.48,248.89,248.41,248.8,14482.0,248.48,248.89,248.41,248.8,14482.0
2024-12-27 15:00:00,248.76,248.8,248.19,248.55,5140.0,248.76,248.8,248.19,248.55,5140.0
2024-12-27 15:10:00,248.48,248.51,247.61,247.87,10232.0,248.48,248.51,247.61,247.87,10232.0
2024-12-27 15:20:00,247.87,248.07,247.69,248.03,6951.0,247.87,248.07,247.69,248.03,6951.0
2024-12-27 15:30:00,247.91,247.91,247.61,247.71,18717.0,247.91,247.91,247.61,247.71,18717.0
2024-12-27 15:40:00,247.69,247.82,247.26,247.52,27492.0,247.69,247.82,247.26,247.52,27492.0
2024-12-27 15:50:00,247.51,248.6,247.51,248.4,53319.0,247.51,248.6,247.51,248.4,53319.0
2024-12-30 09:30:00,244.46,244.46,242.8,243.63,26394.0,244.46,244.46,242.8,243.63,26394.0
2024-12-30 09:40:00,243.7,243.92,243.32,243.74,3663.0,243.7,243.92,243.32,243.74,3663.0
2024-12-30 09:50:00,243.72,244.64,243.4,243.4,6596.0,243.72,244.64,243.4,243.4,6596.0
2024-12-30 10:00:00,242.95,244.18,242.95,243.8,9117.0,242.95,244.18,242.95,243.8,9117.0
2024-12-30 10:10:00,243.52,244.56,243.52,243.9,7599.0,243.52,244.56,243.52,243.9,7599.0
2024-12-30 10:20:00,243.85,243.94,243.17,243.32,7188.0,243.85,243.94,243.17,243.32,7188.0
2024-12-30 10:30:00,243.35,244.71,243.35,244.71,12250.0,243.35,244.71,243.35,244.71,12250.0
2024-12-30 10:40:00,244.67,245.04,244.08,244.15,3168.0,244.67,245.04,244.08,244.15,3168.0
2024-12-30 10:50:00,244.24,244.84,244.07,244.8,1500.0,244.24,244.84,244.07,244.8,1500.0
2024-12-30 11:00:00,244.85,244.9,244.24,244.47,5921.0,244.85,244.9,244.24,244.47,5921.0
2024-12-30 11:10:00,244.63,244.92,244.37,244.84,3201.0,244.63,244.92,244.37,244.84,3201.0
2024-12-30 11:20:00,244.82,244.99,244.19,244.31,6302.0,244.82,244.99,244.19,244.31,6302.0
2024-12-30 11:30:00,244.66,244.87,244.53,244.87,4761.0,244.66,244.87,244.53,244.87,4761.0
2024-12-30 11:40:00,244.85,245.28,244.56,244.57,3908.0,244.85,245.28,244.56,244.57,3908.0
2024-12-30 11:50:00,244.54,245.13,244.54,245.13,2323.0,244.54,245.13,244.54,245.13,2323.0
2024-12-30 12:00:00,245.09,245.62,245.09,245.35,1823.0,245.09,245.62,245.09,245.35,1823.0
2024-12-30 12:10:00,245.4,245.73,245.4,245.64,3505.0,245.4,245.73,245.4,245.64,3505.0
2024-12-30 12:20:00,245.74,246.36,245.74,246.3,4540.0,245.74,246.36,245.74,246.3,4540.0
2024-12-30 12:30:00,246.16,246.39,246.16,246.34,2285.0,246.16,246.39,246.16,246.34,2285.0
2024-12-30 12:40:00,246.43,247.17,246.31,247.17,5939.0,246.43,247.17,246.31,247.17,5939.0
2024-12-30 12:50:00,247.1,247.21,246.37,246.49,2667.0,247.1,247.21,246.37,246.49,2667.0
2024-12-30 13:00:00,246.99,246.99,246.47,246.73,2267.0,246.99,246.99,246.47,246.73,2267.0
2024-12-30 13:10:00,246.78,247.35,246.78,246.98,2487.0,246.78,247.35,246.78,246.98,2487.0
2024-12-30 13:20:00,246.92,246.99,246.14,246.7,2000.0,246.92,246.99,246.14,246.7,2000.0
2024-12-30 13:30:00,246.61,246.91,246.42,246.65,2500.0,246.61,246.91,246.42,246.65,2500.0
2024-12-30 13:40:00,246.78,246.95,246.68,246.95,2683.0,246.78,246.95,246.68,246.95,2683.0
2024-12-30 13:50:00,246.94,246.94,246.46,246.57,1742.0,246.94,246.94,246.46,246.57,1742.0
2024-12-30 14:00:00,246.67,246.72,246.44,246.49,2900.0,246.67,246.72,246.44,246.49,2900.0
2024-12-30 14:10:00,246.59,246.59,245.98,246.05,2137.0,246.59,246.59,245.98,246.05,2137.0
2024-12-30 14:20:00,246.03,246.26,245.87,246.12,3544.0,246.03,246.26,245.87,246.12,3544.0
2024-12-30 14:30:00,246.02,246.42,245.99,246.09,2767.0,246.02,246.42,245.99,246.09,2767.0
2024-12-30 14:40:00,246.15,246.24,246.12,246.12,1400.0,246.15,246.24,246.12,246.12,1400.0
2024-12-30 14:50:00,246.09,246.37,246.09,246.35,2200.0,246.09,246.37,246.09,246.35,2200.0
2024-12-30 15:00:00,246.18,246.18,245.82,245.95,3567.0,246.18,246.18,245.82,245.95,3567.0
2024-12-30 15:10:00,245.95,246.11,245.65,246.06,5450.0,245.95,246.11,245.65,246.06,5450.0
2024-12-30 15:20:00,246.06,246.09,245.17,245.21,1700.0,246.06,246.09,245.17,245.21,1700.0
2024-12-30 15:30:00,245.3,245.3,245.0,245.02,2667.0,245.3,245.3,245.0,245.02,2667.0
2024-12-30 15:40:00,245.05,245.33,244.97,245.09,9430.0,245.05,245.33,244.97,245.09,9430.0
2024-12-30 15:50:00,245.09,245.74,244.68,244.71,24974.0,245.09,245.74,244.68,244.71,24974.0
2024-12-31 09:30:00,245.34,245.95,244.5,244.57,5608.0,245.34,245.95,244.5,244.57,5608.0
2024-12-31 09:40:00,244.6,245.94,244.6,245.9,6602.0,244.6,245.94,244.6,245.9,6602.0
2024-12-31 09:50:00,245.75,245.75,244.52,244.69,5426.0,245.75,245.75,244.52,244.69,5426.0
2024-12-31 10:00:00,244.63,244.89,244.46,244.46,1635.0,244.63,244.89,244.46,244.46,1635.0
2024-12-31 10:10:00,243.54,244.51,243.32,244.51,5592.0,243.54,244.51,243.32,244.51,5592.0
2024-12-31 10:20:00,244.61,245.56,244.44,244.88,10298.0,244.61,245.56,244.44,244.88,10298.0
2024-12-31 10:30:00,244.91,245.18,244.47,244.83,1748.0,244.91,245.18,244.47,244.83,1748.0
2024-12-31 10:40:00,244.68,244.82,244.39,244.82,4356.0,244.68,244.82,244.39,244.82,4356.0
2024-12-31 10:50:00,244.45,244.82,244.43,244.43,1057.0,244.45,244.82,244.43,244.43,1057.0
2024-12-31 11:00:00,244.5,244.5,243.67,243.98,3430.0,244.5,244.5,243.67,243.98,3430.0
2024-12-31 11:10:00,244.09,244.09,243.69,243.77,1100.0,244.09,244.09,243.69,243.77,1100.0
2024-12-31 11:20:00,243.25,243.49,243.08,243.32,6437.0,243.25,243.49,243.08,243.32,6437.0
2024-12-31 11:30:00,243.06,243.35,243.0,243.18,2150.0,243.06,243.35,243.0,243.18,2150.0
2024-12-31 11:40:00,243.15,243.82,243.11,243.81,2500.0,243.15,243.82,243.11,243.81,2500.0
2024-12-31 11:50:00,244.19,244.24,243.58,243.69,13798.0,244.19,244.24,243.58,243.69,13798.0
2024-12-31 12:00:00,243.55,243.93,243.35,243.93,27523.0,243.55,243.93,243.35,243.93,27523.0
2024-12-31 12:10:00,243.62,243.62,243.31,243.49,3496.0,243.62,243.62,243.31,243.49,3496.0
2024-12-31 12:20:00,243.36,243.37,242.37,242.37,11429.0,243.36,243.37,242.37,242.37,11429.0
2024-12-31 12:30:00,242.44,242.45,241.89,241.9,7422.0,242.44,242.45,241.89,241.9,7422.0
2024-12-31 12:40:00,241.92,242.22,241.81,242.19,2563.0,241.92,242.22,241.81,242.19,2563.0
2024-12-31 12:50:00,242.15,243.47,242.15,243.47,2483.0,242.15,243.47,242.15,243.47,2483.0
2024-12-31 13:00:00,243.31,243.68,243.14,243.41,7000.0,243.31,243.68,243.14,243.41,7000.0
2024-12-31 13:10:00,243.39,243.42,243.04,243.05,2500.0,243.39,243.42,243.04,243.05,2500.0
2024-12-31 13:20:00,242.92,242.92,242.12,242.12,4650.0,242.92,242.92,242.12,242.12,4650.0
2024-12-31 13:30:00,242.15,242.25,241.71,241.83,900.0,242.15,242.25,241.71,241.83,900.0
2024-12-31 13:40:00,242.01,242.06,241.89,242.06,1100.0,242.01,242.06,241.89,242.06,1100.0
2024-12-31 13:50:00,242.2,242.2,241.92,241.97,800.0,242.2,242.2,241.92,241.97,800.0
2024-12-31 14:00:00,241.99,242.07,241.53,242.07,1650.0,241.99,242.07,241.53,242.07,1650.0
2024-12-31 14:10:00,242.6,242.6,241.91,241.91,2622.0,242.6,242.6,241.91,241.91,2622.0
2024-12-31 14:20:00,242.0,242.0,241.65,241.69,2089.0,242.0,242.0,241.65,241.69,2089.0
2024-12-31 14:30:00,241.56,241.82,241.53,241.82,1467.0,241.56,241.82,241.53,241.82,1467.0
2024-12-31 14:40:00,241.68,242.01,241.4,242.01,6465.0,241.68,242.01,241.4,242.01,6465.0
2024-12-31 14:50:00,241.93,242.63,241.93,242.61,1900.0,241.93,242.63,241.93,242.61,1900.0
2024-12-31 15:00:00,242.58,242.98,242.55,242.75,2894.0,242.58,242.98,242.55,242.75,2894.0
2024-12-31 15:10:00,242.77,242.77,242.1,242.59,3268.0,242.77,242.77,242.1,242.59,3268.0
2024-12-31 15:20:00,242.62,243.54,242.62,243.53,27346.0,242.62,243.54,242.62,243.53,27346.0
2024-12-31 15:30:00,243.51,243.6,242.74,242.77,9766.0,243.51,243.6,242.74,242.77,9766.0
2024-12-31 15:40:00,242.77,243.13,242.56,243.13,14436.0,242.77,243.13,242.56,243.13,14436.0
2024-12-31 15:50:00,243.04,243.04,242.06,242.28,40305.0,243.04,243.04,242.06,242.28,40305.0
2025-01-02 09:30:00,244.54,246.03,243.67,243.67,28219.0,244.54,246.03,243.67,243.67,28219.0
2025-01-02 09:40:00,243.73,245.94,243.73,245.94,5016.0,243.73,245.94,243.73,245.94,5016.0
2025-01-02 09:50:00,246.27,247.7,246.17,246.99,21838.0,246.27,247.7,246.17,246.99,21838.0
2025-01-02 10:00:00,247.37,247.38,246.64,247.2,11321.0,247.37,247.38,246.64,247.2,11321.0
2025-01-02 10:10:00,246.93,247.52,246.56,246.56,4149.0,246.93,247.52,246.56,246.56,4149.0
2025-01-02 10:20:00,246.59,246.65,245.29,245.41,7294.0,246.59,246.65,245.29,245.41,7294.0
2025-01-02 10:30:00,245.45,246.09,244.76,245.48,7932.0,245.45,246.09,244.76,245.48,7932.0
2025-01-02 10:40:00,245.49,246.24,245.11,246.24,7264.0,245.49,246.24,245.11,246.24,7264.0
2025-01-02 10:50:00,246.11,246.85,245.95,245.95,6357.0,246.11,246.85,245.95,245.95,6357.0
2025-01-02 11:00:00,246.05,246.18,244.96,245.46,3760.0,246.05,246.18,244.96,245.46,3760.0
2025-01-02 11:10:00,245.23,245.92,245.23,245.92,5357.0,245.23,245.92,245.23,245.92,5357.0
2025-01-02 11:20:00,245.63,246.42,245.51,246.42,2457.0,245.63,246.42,245.51,246.42,2457.0
2025-01-02 11:30:00,246.14,246.49,245.88,246.19,4900.0,246.14,246.49,245.88,246.19,4900.0
2025-01-02 11:40:00,246.33,247.0,246.25,247.0,700.0,246.33,247.0,246.25,247.0,700.0
2025-01-02 11:50:00,246.98,247.35,246.55,246.85,3719.0,246.98,247.35,246.55,246.85,3719.0
2025-01-02 12:00:00,246.87,247.14,246.32,246.32,2291.0,246.87,247.14,246.32,246.32,2291.0
2025-01-02 12:10:00,246.74,246.93,246.49,246.63,2455.0,246.74,246.93,246.49,246.63,2455.0
2025-01-02 12:20:00,246.32,246.48,244.62,244.63,4399.0,246.32,246.48,244.62,244.63,4399.0
2025-01-02 12:30:00,244.49,244.49,243.17,243.46,5462.0,244.49,244.49,243.17,243.46,5462.0
2025-01-02 12:40:00,243.33,243.67,242.66,242.69,7512.0,243.33,243.67,242.66,242.69,7512.0
2025-01-02 12:50:00,242.59,243.84,242.34,243.84,7503.0,242.59,243.84,242.34,243.84,7503.0
2025-01-02 13:00:00,243.58,243.82,242.45,243.82,13037.0,243.58,243.82,242.45,243.82,13037.0
2025-01-02 13:10:00,243.28,243.44,242.69,243.11,2400.0,243.28,243.44,242.69,243.11,2400.0
2025-01-02 13:20:00,243.17,243.55,243.03,243.34,3200.0,243.17,243.55,243.03,243.34,3200.0
2025-01-02 13:30:00,243.05,243.06,242.41,242.64,7400.0,243.05,243.06,242.41,242.64,7400.0
2025-01-02 13:40:00,242.51,243.17,242.45,242.59,9836.0,242.51,243.17,242.45,242.59,9836.0
2025-01-02 13:50:00,242.78,243.1,242.26,243.01,7300.0,242.78,243.1,242.26,243.01,7300.0
2025-01-02 14:00:00,242.83,243.57,242.79,243.17,1300.0,242.83,243.57,242.79,243.17,1300.0
2025-01-02 14:10:00,243.25,243.47,243.23,243.23,1328.0,243.25,243.47,243.23,243.23,1328.0
2025-01-02 14:20:00,243.47,244.1,243.47,244.02,2683.0,243.47,244.1,243.47,244.02,2683.0
2025-01-02 14:30:00,244.02,244.02,243.34,243.59,5454.0,244.02,244.02,243.34,243.59,5454.0
2025-01-02 14:40:00,243.56,244.28,243.33,244.08,6639.0,243.56,244.28,243.33,244.08,6639.0
2025-01-02 14:50:00,244.05,244.47,243.44,243.45,6315.0,244.05,244.47,243.44,243.45,6315.0
2025-01-02 15:00:00,243.69,244.41,243.59,244.41,3565.0,243.69,244.41,243.59,244.41,3565.0
2025-01-02 15:10:00,244.43,244.92,244.34,244.69,3429.0,244.43,244.92,244.34,244.69,3429.0
2025-01-02 15:20:00,244.75,245.01,244.46,244.94,4048.0,244.75,245.01,244.46,244.94,4048.0
2025-01-02 15:30:00,244.78,245.32,244.25,244.25,6130.0,244.78,245.32,244.25,244.25,6130.0
2025-01-02 15:40:00,244.39,244.85,244.28,244.78,11254.0,244.39,244.85,244.28,244.78,11254.0
2025-01-02 15:50:00,244.78,245.18,244.51,244.83,47511.0,244.78,245.18,244.51,244.83,47511.0
2025-01-03 09:30:00,247.0,248.76,246.68,248.76,18702.0,247.0,248.76,246.68,248.76,18702.0
2025-01-03 09:40:00,248.7,249.28,248.22,248.49,24152.0,248.7,249.28,248.22,248.49,24152.0
2025-01-03 09:50:00,248.65,249.47,248.26,249.39,46231.0,248.65,249.47,248.26,249.39,46231.0
2025-01-03 10:00:00,249.41,249.89,248.75,249.52,20108.0,249.41,249.89,248.75,249.52,20108.0
2025-01-03 10:10:00,249.44,249.73,247.7,248.16,22583.0,249.44,249.73,247.7,248.16,22583.0
2025-01-03 10:20:00,248.26,248.38,247.49,248.38,6103.0,248.26,248.38,247.49,248.38,6103.0
2025-01-03 10:30:00,248.3,249.2,248.1,248.82,15981.0,248.3,249.2,248.1,248.82,15981.0
2025-01-03 10:40:00,248.96,249.58,248.88,249.14,5058.0,248.96,249.58,248.88,249.14,5058.0
2025-01-03 10:50:00,249.0,249.32,248.88,249.26,3349.0,249.0,249.32,248.88,249.26,3349.0
2025-01-03 11:00:00,249.21,249.72,249.04,249.09,13133.0,249.21,249.72,249.04,249.09,13133.0
2025-01-03 11:10:00,249.03,249.38,248.95,249.33,3200.0,249.03,249.38,248.95,249.33,3200.0
2025-01-03 11:20:00,249.31,249.77,249.31,249.73,5525.0,249.31,249.77,249.31,249.73,5525.0
2025-01-03 11:30:00,249.89,250.16,249.68,250.02,11286.0,249.89,250.16,249.68,250.02,11286.0
2025-01-03 11:40:00,250.03,250.51,250.02,250.51,2395.0,250.03,250.51,250.02,250.51,2395.0
2025-01-03 11:50:00,250.58,250.85,250.49,250.67,3911.0,250.58,250.85,250.49,250.67,3911.0
2025-01-03 12:00:00,250.78,250.86,250.66,250.69,900.0,250.78,250.86,250.66,250.69,900.0
2025-01-03 12:10:00,250.82,250.82,250.49,250.58,1300.0,250.82,250.82,250.49,250.58,1300.0
2025-01-03 12:20:00,250.48,250.68,250.26,250.26,8018.0,250.48,250.68,250.26,250.26,8018.0
2025-01-03 12:30:00,250.37,250.37,250.35,250.35,200.0,250.37,250.37,250.35,250.35,200.0
2025-01-03 12:40:00,250.52,250.55,250.43,250.48,700.0,250.52,250.55,250.43,250.48,700.0
2025-01-03 12:50:00,250.64,250.77,250.64,250.74,2115.0,250.64,250.77,250.64,250.74,2115.0
2025-01-03 13:00:00,250.62,251.05,250.62,251.05,1450.0,250.62,251.05,250.62,251.05,1450.0
2025-01-03 13:10:00,251.0,251.01,250.85,250.87,1370.0,251.0,251.01,250.85,250.87,1370.0
2025-01-03 13:20:00,250.98,251.3,250.86,251.3,2606.0,250.98,251.3,250.86,251.3,2606.0
2025-01-03 13:30:00,251.39,251.76,251.33,251.76,3257.0,251.39,251.76,251.33,251.76,3257.0
2025-01-03 13:40:00,251.8,251.82,251.68,251.75,2260.0,251.8,251.82,251.68,251.75,2260.0
2025-01-03 13:50:00,251.48,251.94,251.43,251.72,8896.0,251.48,251.94,251.43,251.72,8896.0
2025-01-03 14:00:00,251.62,252.17,251.6,251.99,12346.0,251.62,252.17,251.6,251.99,12346.0
2025-01-03 14:10:00,252.04,252.23,251.98,252.17,2800.0,252.04,252.23,251.98,252.17,2800.0
2025-01-03 14:20:00,252.22,252.25,251.92,252.02,3500.0,252.22,252.25,251.92,252.02,3500.0
2025-01-03 14:30:00,251.96,252.31,251.84,252.26,6887.0,251.96,252.31,251.84,252.26,6887.0
2025-01-03 14:40:00,252.21,252.24,252.02,252.1,7493.0,252.21,252.24,252.02,252.1,7493.0
2025-01-03 14:50:00,252.12,252.12,251.9,251.97,8830.0,252.12,252.12,251.9,251.97,8830.0
2025-01-03 15:00:00,251.96,251.96,251.67,251.92,4485.0,251.96,251.96,251.67,251.92,4485.0
2025-01-03 15:10:00,251.88,251.98,251.7,251.89,2700.0,251.88,251.98,251.7,251.89,2700.0
2025-01-03 15:20:00,251.78,252.01,251.74,252.01,4000.0,251.78,252.01,251.74,252.01,4000.0
2025-01-03 15:30:00,251.87,252.0,251.63,251.96,16269.0,251.87,252.0,251.63,251.96,16269.0
2025-01-03 15:40:00,251.96,252.0,251.56,251.56,12965.0,251.96,252.0,251.56,251.56,12965.0
2025-01-03 15:50:00,251.32,252.01,251.2,251.78,56444.0,251.32,252.01,251.2,251.78,56444.0
2025-01-06 09:30:00,258.67,261.14,258.62,260.83,62242.0,258.67,261.14,258.62,260.83,62242.0
2025-01-06 09:40:00,261.12,261.58,260.37,261.54,56425.0,261.12,261.58,260.37,261.54,56425.0
2025-01-06 09:50:00,261.66,262.04,261.3,262.04,85316.0,261.66,262.04,261.3,262.04,85316.0
2025-01-06 10:00:00,262.19,262.59,261.57,262.07,44872.0,262.19,262.59,261.57,262.07,44872.0
2025-01-06 10:10:00,262.14,262.71,261.52,262.57,25869.0,262.14,262.71,261.52,262.57,25869.0
2025-01-06 10:20:00,262.38,263.28,262.35,263.27,15474.0,262.38,263.28,262.35,263.27,15474.0
2025-01-06 10:30:00,263.26,263.27,262.08,262.15,13643.0,263.26,263.27,262.08,262.15,13643.0
2025-01-06 10:40:00,262.17,262.52,262.05,262.16,17039.0,262.17,262.52,262.05,262.16,17039.0
2025-01-06 10:50:00,262.3,262.55,262.0,262.18,12230.0,262.3,262.55,262.0,262.18,12230.0
2025-01-06 11:00:00,262.29,262.77,262.12,262.49,9995.0,262.29,262.77,262.12,262.49,9995.0
2025-01-06 11:10:00,262.71,262.97,262.43,262.69,17922.0,262.71,262.97,262.43,262.69,17922.0
2025-01-06 11:20:00,262.72,262.97,262.45,262.87,14219.0,262.72,262.97,262.45,262.87,14219.0
2025-01-06 11:30:00,262.83,262.87,262.54,262.68,7313.0,262.83,262.87,262.54,262.68,7313.0
2025-01-06 11:40:00,262.7,262.89,262.36,262.49,9157.0,262.7,262.89,262.36,262.49,9157.0
2025-01-06 11:50:00,262.47,262.75,262.36,262.55,7100.0,262.47,262.75,262.36,262.55,7100.0
2025-01-06 12:00:00,262.19,262.69,262.04,262.69,11160.0,262.19,262.69,262.04,262.69,11160.0
2025-01-06 12:10:00,262.57,262.57,262.21,262.43,15121.0,262.57,262.57,262.21,262.43,15121.0
2025-01-06 12:20:00,262.46,262.74,262.3,262.74,14590.0,262.46,262.74,262.3,262.74,14590.0
2025-01-06 12:30:00,262.71,262.76,262.36,262.38,5226.0,262.71,262.76,262.36,262.38,5226.0
2025-01-06 12:40:00,262.0,262.1,261.61,262.01,13879.0,262.0,262.1,261.61,262.01,13879.0
2025-01-06 12:50:00,262.04,262.54,261.82,262.46,7500.0,262.04,262.54,261.82,262.46,7500.0
2025-01-06 13:00:00,262.41,262.58,261.64,262.51,13175.0,262.41,262.58,261.64,262.51,13175.0
2025-01-06 13:10:00,262.46,262.55,261.91,262.19,9499.0,262.46,262.55,261.91,262.19,9499.0
2025-01-06 13:20:00,262.13,262.55,262.13,262.52,7900.0,262.13,262.55,262.13,262.52,7900.0
2025-01-06 13:30:00,262.54,262.57,262.1,262.18,8188.0,262.54,262.57,262.1,262.18,8188.0
2025-01-06 13:40:00,262.2,262.2,261.49,261.49,7080.0,262.2,262.2,261.49,261.49,7080.0
2025-01-06 13:50:00,261.39,261.57,260.9,260.9,6934.0,261.39,261.57,260.9,260.9,6934.0
2025-01-06 14:00:00,260.92,261.2,260.38,260.88,10374.0,260.92,261.2,260.38,260.88,10374.0
2025-01-06 14:10:00,260.86,260.86,260.48,260.61,22456.0,260.86,260.86,260.48,260.61,22456.0
2025-01-06 14:20:00,260.64,260.89,260.59,260.72,8401.0,260.64,260.89,260.59,260.72,8401.0
2025-01-06 14:30:00,260.55,260.88,260.47,260.85,9490.0,260.55,260.88,260.47,260.85,9490.0
2025-01-06 14:40:00,260.8,261.16,260.78,261.09,6686.0,260.8,261.16,260.78,261.09,6686.0
2025-01-06 14:50:00,260.93,260.95,260.0,260.0,11515.0,260.93,260.95,260.0,260.0,11515.0
2025-01-06 15:00:00,259.91,260.3,259.68,260.3,7980.0,259.91,260.3,259.68,260.3,7980.0
2025-01-06 15:10:00,260.22,260.53,259.99,260.16,6170.0,260.22,260.53,259.99,260.16,6170.0
2025-01-06 15:20:00,260.09,260.87,260.09,260.87,7393.0,260.09,260.87,260.09,260.87,7393.0
2025-01-06 15:30:00,260.89,261.11,260.68,260.68,14552.0,260.89,261.11,260.68,260.68,14552.0
2025-01-06 15:40:00,260.59,260.81,259.65,259.66,30914.0,260.59,260.81,259.65,259.66,30914.0
2025-01-06 15:50:00,259.58,260.67,259.58,260.16,93306.0,259.58,260.67,259.58,260.16,93306.0
2025-01-07 09:30:00,263.56,263.58,260.09,260.09,50546.0,263.56,263.58,260.09,260.09,50546.0
2025-01-07 09:40:00,260.22,261.84,259.97,261.31,39379.0,260.22,261.84,259.97,261.31,39379.0
2025-01-07 09:50:00,261.19,262.03,259.13,259.29,25608.0,261.19,262.03,259.13,259.29,25608.0
2025-01-07 10:00:00,259.21,259.21,256.83,257.13,55803.0,259.21,259.21,256.83,257.13,55803.0
2025-01-07 10:10:00,257.14,258.13,256.47,257.28,75342.0,257.14,258.13,256.47,257.28,75342.0
2025-01-07 10:20:00,257.69,258.91,257.55,257.72,18627.0,257.69,258.91,257.55,257.72,18627.0
2025-01-07 10:30:00,257.65,257.87,255.0,255.19,11202.0,257.65,257.87,255.0,255.19,11202.0
2025-01-07 10:40:00,255.47,255.47,254.32,255.38,17339.0,255.47,255.47,254.32,255.38,17339.0
2025-01-07 10:50:00,255.61,257.9,255.33,257.7,28928.0,255.61,257.9,255.33,257.7,28928.0
2025-01-07 11:00:00,257.82,257.87,257.1,257.62,19873.0,257.82,257.87,257.1,257.62,19873.0
2025-01-07 11:10:00,257.72,257.84,257.06,257.7,13512.0,257.72,257.84,257.06,257.7,13512.0
2025-01-07 11:20:00,257.83,258.69,257.53,258.51,9639.0,257.83,258.69,257.53,258.51,9639.0
2025-01-07 11:30:00,258.53,258.53,257.03,258.18,11898.0,258.53,258.53,257.03,258.18,11898.0
2025-01-07 11:40:00,257.8,257.85,257.18,257.18,3096.0,257.8,257.85,257.18,257.18,3096.0
2025-01-07 11:50:00,257.04,257.04,256.18,256.31,5731.0,257.04,257.04,256.18,256.31,5731.0
2025-01-07 12:00:00,256.53,256.76,256.0,256.42,15642.0,256.53,256.76,256.0,256.42,15642.0
2025-01-07 12:10:00,256.3,256.6,256.01,256.51,5600.0,256.3,256.6,256.01,256.51,5600.0
2025-01-07 12:20:00,256.25,256.3,255.58,255.62,6746.0,256.25,256.3,255.58,255.62,6746.0
2025-01-07 12:30:00,255.96,256.3,255.94,256.12,3842.0,255.96,256.3,255.94,256.12,3842.0
2025-01-07 12:40:00,256.02,256.06,255.5,255.69,1423.0,256.02,256.06,255.5,255.69,1423.0
2025-01-07 12:50:00,255.5,256.32,255.5,256.32,900.0,255.5,256.32,255.5,256.32,900.0
2025-01-07 13:00:00,256.3,256.87,256.3,256.87,2300.0,256.3,256.87,256.3,256.87,2300.0
2025-01-07 13:10:00,256.86,257.25,256.77,257.25,2507.0,256.86,257.25,256.77,257.25,2507.0
2025-01-07 13:20:00,257.26,257.56,257.23,257.56,1546.0,257.26,257.56,257.23,257.56,1546.0
2025-01-07 13:30:00,257.5,257.5,256.83,256.84,5107.0,257.5,257.5,256.83,256.84,5107.0
2025-01-07 13:40:00,256.83,256.83,256.33,256.33,3736.0,256.83,256.83,256.33,256.33,3736.0
2025-01-07 13:50:00,256.2,256.34,256.19,256.22,1600.0,256.2,256.34,256.19,256.22,1600.0
2025-01-07 14:00:00,256.16,256.66,256.16,256.52,2351.0,256.16,256.66,256.16,256.52,2351.0
2025-01-07 14:10:00,256.63,256.82,256.29,256.31,3779.0,256.63,256.82,256.29,256.31,3779.0
2025-01-07 14:20:00,256.27,256.58,256.09,256.56,2458.0,256.27,256.58,256.09,256.56,2458.0
2025-01-07 14:30:00,256.49,256.5,256.05,256.05,1700.0,256.49,256.5,256.05,256.05,1700.0
2025-01-07 14:40:00,255.92,256.4,255.91,255.92,2714.0,255.92,256.4,255.91,255.92,2714.0
2025-01-07 14:50:00,256.04,256.27,255.84,255.86,2501.0,256.04,256.27,255.84,255.86,2501.0
2025-01-07 15:00:00,255.92,255.92,254.95,255.01,4514.0,255.92,255.92,254.95,255.01,4514.0
2025-01-07 15:10:00,254.9,254.93,254.5,254.56,8736.0,254.9,254.93,254.5,254.56,8736.0
2025-01-07 15:20:00,254.4,254.42,253.95,253.95,12079.0,254.4,254.42,253.95,253.95,12079.0
2025-01-07 15:30:00,254.0,254.1,253.05,253.8,32634.0,254.0,254.1,253.05,253.8,32634.0
2025-01-07 15:40:00,253.83,254.41,253.8,254.3,29447.0,253.83,254.41,253.8,254.3,29447.0
2025-01-07 15:50:00,254.28,254.86,254.01,254.01,86170.0,254.28,254.86,254.01,254.01,86170.0
2025-01-08 09:30:00,253.56,254.29,251.32,251.32,22043.0,253.56,254.29,251.32,251.32,22043.0
2025-01-08 09:40:00,251.45,253.31,251.11,253.31,19516.0,251.45,253.31,251.11,253.31,19516.0
2025-01-08 09:50:00,253.25,253.88,252.34,253.28,8464.0,253.25,253.88,252.34,253.28,8464.0
2025-01-08 10:00:00,253.28,254.14,252.57,252.78,12515.0,253.28,254.14,252.57,252.78,12515.0
2025-01-08 10:10:00,252.58,252.82,250.28,251.46,28360.0,252.58,252.82,250.28,251.46,28360.0
2025-01-08 10:20:00,251.53,252.27,251.02,251.63,11348.0,251.53,252.27,251.02,251.63,11348.0
2025-01-08 10:30:00,251.52,253.08,251.5,252.7,5654.0,251.52,253.08,251.5,252.7,5654.0
2025-01-08 10:40:00,252.4,252.6,251.93,252.28,5922.0,252.4,252.6,251.93,252.28,5922.0
2025-01-08 10:50:00,252.47,252.97,252.34,252.63,4719.0,252.47,252.97,252.34,252.63,4719.0
2025-01-08 11:00:00,252.44,252.44,251.21,251.7,4383.0,252.44,252.44,251.21,251.7,4383.0
2025-01-08 11:10:00,252.05,252.46,252.01,252.25,1874.0,252.05,252.46,252.01,252.25,1874.0
2025-01-08 11:20:00,252.48,252.9,252.23,252.23,4582.0,252.48,252.9,252.23,252.23,4582.0
2025-01-08 11:30:00,252.57,253.32,252.54,253.1,5371.0,252.57,253.32,252.54,253.1,5371.0
2025-01-08 11:40:00,253.01,253.46,252.89,253.04,7393.0,253.01,253.46,252.89,253.04,7393.0
2025-01-08 11:50:00,253.02,253.02,252.63,252.89,1747.0,253.02,253.02,252.63,252.89,1747.0
2025-01-08 12:00:00,252.84,252.84,251.76,251.76,3151.0,252.84,252.84,251.76,251.76,3151.0
2025-01-08 12:10:00,251.81,251.85,251.22,251.33,5049.0,251.81,251.85,251.22,251.33,5049.0
2025-01-08 12:20:00,251.39,251.47,249.88,249.88,11609.0,251.39,251.47,249.88,249.88,11609.0
2025-01-08 12:30:00,249.9,250.71,249.59,250.71,9797.0,249.9,250.71,249.59,250.71,9797.0
2025-01-08 12:40:00,250.38,250.92,250.35,250.56,10790.0,250.38,250.92,250.35,250.56,10790.0
2025-01-08 12:50:00,250.59,251.28,250.59,251.12,12800.0,250.59,251.28,250.59,251.12,12800.0
2025-01-08 13:00:00,251.11,252.0,251.09,251.7,20844.0,251.11,252.0,251.09,251.7,20844.0
2025-01-08 13:10:00,251.66,252.21,251.6,252.14,7961.0,251.66,252.21,251.6,252.14,7961.0
2025-01-08 13:20:00,252.09,252.9,251.89,252.73,8572.0,252.09,252.9,251.89,252.73,8572.0
2025-01-08 13:30:00,252.61,252.75,252.22,252.75,11978.0,252.61,252.75,252.22,252.75,11978.0
2025-01-08 13:40:00,252.69,252.69,251.84,252.05,7278.0,252.69,252.69,251.84,252.05,7278.0
2025-01-08 13:50:00,251.89,251.92,251.2,251.58,8911.0,251.89,251.92,251.2,251.58,8911.0
2025-01-08 14:00:00,251.6,252.6,250.9,252.6,13583.0,251.6,252.6,250.9,252.6,13583.0
2025-01-08 14:10:00,252.54,252.54,251.49,252.15,5888.0,252.54,252.54,251.49,252.15,5888.0
2025-01-08 14:20:00,252.09,252.79,252.09,252.68,13138.0,252.09,252.79,252.09,252.68,13138.0
2025-01-08 14:30:00,252.53,252.53,251.66,251.78,14589.0,252.53,252.53,251.66,251.78,14589.0
2025-01-08 14:40:00,251.74,252.04,251.69,251.84,11328.0,251.74,252.04,251.69,251.84,11328.0
2025-01-08 14:50:00,252.0,252.12,251.67,251.93,14301.0,252.0,252.12,251.67,251.93,14301.0
2025-01-08 15:00:00,251.92,252.19,251.67,251.72,8661.0,251.92,252.19,251.67,251.72,8661.0
2025-01-08 15:10:00,251.72,251.88,251.21,251.69,16657.0,251.72,251.88,251.21,251.69,16657.0
2025-01-08 15:20:00,251.75,251.9,251.6,251.79,5800.0,251.75,251.9,251.6,251.79,5800.0
2025-01-08 15:30:00,251.74,251.78,251.42,251.44,11142.0,251.74,251.78,251.42,251.44,11142.0
2025-01-08 15:40:00,251.43,252.05,251.43,252.01,7853.0,251.43,252.05,251.43,252.01,7853.0
2025-01-08 15:50:00,252.03,252.45,251.88,252.24,44204.0,252.03,252.45,251.88,252.24,44204.0
2025-01-10 09:30:00,249.37,249.37,246.01,246.91,20632.0,249.37,249.37,246.01,246.91,20632.0
2025-01-10 09:40:00,246.97,247.81,246.3,246.33,27803.0,246.97,247.81,246.3,246.33,27803.0
2025-01-10 09:50:00,246.32,247.26,246.24,247.17,20271.0,246.32,247.26,246.24,247.17,20271.0
2025-01-10 10:00:00,247.1,247.1,244.94,245.02,34755.0,247.1,247.1,244.94,245.02,34755.0
2025-01-10 10:10:00,245.09,246.69,245.04,246.43,26150.0,245.09,246.69,245.04,246.43,26150.0
2025-01-10 10:20:00,246.42,247.96,246.42,247.96,16092.0,246.42,247.96,246.42,247.96,16092.0
2025-01-10 10:30:00,247.88,249.05,247.61,249.05,19105.0,247.88,249.05,247.61,249.05,19105.0
2025-01-10 10:40:00,248.9,249.46,248.15,248.97,12800.0,248.9,249.46,248.15,248.97,12800.0
2025-01-10 10:50:00,248.82,248.82,247.1,247.12,11892.0,248.82,248.82,247.1,247.12,11892.0
2025-01-10 11:00:00,247.23,247.27,246.45,246.64,11350.0,247.23,247.27,246.45,246.64,11350.0
2025-01-10 11:10:00,246.6,247.14,246.22,246.22,9392.0,246.6,247.14,246.22,246.22,9392.0
2025-01-10 11:20:00,246.24,247.1,246.22,246.59,23177.0,246.24,247.1,246.22,246.59,23177.0
2025-01-10 11:30:00,246.6,246.69,245.81,245.92,17730.0,246.6,246.69,245.81,245.92,17730.0
2025-01-10 11:40:00,246.13,247.2,246.13,246.67,10700.0,246.13,247.2,246.13,246.67,10700.0
2025-01-10 11:50:00,246.53,246.67,245.67,245.67,15351.0,246.53,246.67,245.67,245.67,15351.0
2025-01-10 12:00:00,245.68,246.0,245.6,245.84,8923.0,245.68,246.0,245.6,245.84,8923.0
2025-01-10 12:10:00,245.89,246.27,245.74,246.27,15852.0,245.89,246.27,245.74,246.27,15852.0
2025-01-10 12:20:00,246.23,246.57,245.81,246.57,12155.0,246.23,246.57,245.81,246.57,12155.0
2025-01-10 12:30:00,246.54,247.0,246.5,246.87,11566.0,246.54,247.0,246.5,246.87,11566.0
2025-01-10 12:40:00,246.83,247.04,246.72,246.91,7754.0,246.83,247.04,246.72,246.91,7754.0
2025-01-10 12:50:00,246.87,247.22,246.86,247.19,9919.0,246.87,247.22,246.86,247.19,9919.0
2025-01-10 13:00:00,247.18,247.26,246.67,247.26,8249.0,247.18,247.26,246.67,247.26,8249.0
2025-01-10 13:10:00,247.31,247.6,247.05,247.15,7632.0,247.31,247.6,247.05,247.15,7632.0
2025-01-10 13:20:00,247.23,248.28,247.23,247.96,15434.0,247.23,248.28,247.23,247.96,15434.0
2025-01-10 13:30:00,248.03,248.46,247.82,248.32,7621.0,248.03,248.46,247.82,248.32,7621.0
2025-01-10 13:40:00,248.3,248.59,248.07,248.59,8831.0,248.3,248.59,248.07,248.59,8831.0
2025-01-10 13:50:00,248.55,249.06,248.38,249.04,6290.0,248.55,249.06,248.38,249.04,6290.0
2025-01-10 14:00:00,249.06,249.07,247.42,247.42,7614.0,249.06,249.07,247.42,247.42,7614.0
2025-01-10 14:10:00,247.31,247.78,247.27,247.71,11751.0,247.31,247.78,247.27,247.71,11751.0
2025-01-10 14:20:00,247.68,248.28,247.43,248.18,4012.0,247.68,248.28,247.43,248.18,4012.0
2025-01-10 14:30:00,247.96,248.19,247.75,248.19,4421.0,247.96,248.19,247.75,248.19,4421.0
2025-01-10 14:40:00,248.17,248.26,247.69,247.69,3033.0,248.17,248.26,247.69,247.69,3033.0
2025-01-10 14:50:00,247.9,248.31,247.81,248.13,4800.0,247.9,248.31,247.81,248.13,4800.0
2025-01-10 15:00:00,248.12,248.4,247.93,248.14,11600.0,248.12,248.4,247.93,248.14,11600.0
2025-01-10 15:10:00,248.08,248.14,247.09,247.14,10986.0,248.08,248.14,247.09,247.14,10986.0
2025-01-10 15:20:00,247.22,247.26,246.92,247.0,14720.0,247.22,247.26,246.92,247.0,14720.0
2025-01-10 15:30:00,246.94,247.31,246.65,247.1,14151.0,246.94,247.31,246.65,247.1,14151.0
2025-01-10 15:40:00,247.14,247.42,246.86,246.99,19510.0,247.14,247.42,246.86,246.99,19510.0
2025-01-10 15:50:00,246.96,247.6,246.92,247.13,42616.0,246.96,247.6,246.92,247.13,42616.0
2025-01-13 09:30:00,240.94,242.72,240.62,241.86,44962.0,240.94,242.72,240.62,241.86,44962.0
2025-01-13 09:40:00,241.71,242.96,240.86,242.32,46106.0,241.71,242.96,240.86,242.32,46106.0
2025-01-13 09:50:00,242.33,243.93,242.26,243.44,18328.0,242.33,243.93,242.26,243.44,18328.0
2025-01-13 10:00:00,243.4,244.44,243.21,243.62,17775.0,243.4,244.44,243.21,243.62,17775.0
2025-01-13 10:10:00,243.6,243.6,242.76,243.25,16666.0,243.6,243.6,242.76,243.25,16666.0
2025-01-13 10:20:00,243.38,243.52,241.69,241.69,26595.0,243.38,243.52,241.69,241.69,26595.0
2025-01-13 10:30:00,241.79,243.69,241.76,243.69,24518.0,241.79,243.69,241.76,243.69,24518.0
2025-01-13 10:40:00,243.77,244.4,243.34,244.22,8862.0,243.77,244.4,243.34,244.22,8862.0
2025-01-13 10:50:00,244.35,244.35,242.82,242.89,9395.0,244.35,244.35,242.82,242.89,9395.0
2025-01-13 11:00:00,242.89,243.09,242.37,242.48,14965.0,242.89,243.09,242.37,242.48,14965.0
2025-01-13 11:10:00,242.49,242.85,242.38,242.62,18699.0,242.49,242.85,242.38,242.62,18699.0
2025-01-13 11:20:00,242.64,242.88,242.37,242.74,17530.0,242.64,242.88,242.37,242.74,17530.0
2025-01-13 11:30:00,242.68,243.39,242.59,242.87,16081.0,242.68,243.39,242.59,242.87,16081.0
2025-01-13 11:40:00,242.91,243.62,242.91,243.42,12592.0,242.91,243.62,242.91,243.42,12592.0
2025-01-13 11:50:00,243.44,243.44,242.38,242.47,15000.0,243.44,243.44,242.38,242.47,15000.0
2025-01-13 12:00:00,242.48,242.84,242.16,242.78,14542.0,242.48,242.84,242.16,242.78,14542.0
2025-01-13 12:10:00,242.74,243.43,242.71,243.42,13641.0,242.74,243.43,242.71,243.42,13641.0
2025-01-13 12:20:00,243.4,243.97,243.4,243.74,16103.0,243.4,243.97,243.4,243.74,16103.0
2025-01-13 12:30:00,243.67,244.09,243.52,243.66,14825.0,243.67,244.09,243.52,243.66,14825.0
2025-01-13 12:40:00,243.6,243.72,243.35,243.6,10277.0,243.6,243.72,243.35,243.6,10277.0
2025-01-13 12:50:00,243.66,244.1,243.4,244.1,11159.0,243.66,244.1,243.4,244.1,11159.0
2025-01-13 13:00:00,244.05,244.31,243.98,243.98,5578.0,244.05,244.31,243.98,243.98,5578.0
2025-01-13 13:10:00,244.03,244.27,243.63,243.65,6461.0,244.03,244.27,243.63,243.65,6461.0
2025-01-13 13:20:00,243.66,243.88,243.6,243.88,6629.0,243.66,243.88,243.6,243.88,6629.0
2025-01-13 13:30:00,244.07,244.21,243.81,244.02,8674.0,244.07,244.21,243.81,244.02,8674.0
2025-01-13 13:40:00,244.03,244.17,243.52,244.06,7519.0,244.03,244.17,243.52,244.06,7519.0
2025-01-13 13:50:00,244.02,244.08,243.54,243.65,6396.0,244.02,244.08,243.54,243.65,6396.0
2025-01-13 14:00:00,243.66,243.95,243.52,243.52,10160.0,243.66,243.95,243.52,243.52,10160.0
2025-01-13 14:10:00,243.51,243.66,243.08,243.12,7514.0,243.51,243.66,243.08,243.12,7514.0
2025-01-13 14:20:00,243.07,243.95,243.07,243.95,10885.0,243.07,243.95,243.07,243.95,10885.0
2025-01-13 14:30:00,243.87,244.16,243.74,244.09,4208.0,243.87,244.16,243.74,244.09,4208.0
2025-01-13 14:40:00,244.1,244.3,243.62,243.62,10797.0,244.1,244.3,243.62,243.62,10797.0
2025-01-13 14:50:00,243.66,244.16,243.55,244.16,4200.0,243.66,244.16,243.55,244.16,4200.0
2025-01-13 15:00:00,244.1,244.15,243.89,243.94,14166.0,244.1,244.15,243.89,243.94,14166.0
2025-01-13 15:10:00,243.96,244.3,243.92,244.25,7017.0,243.96,244.3,243.92,244.25,7017.0
2025-01-13 15:20:00,244.26,244.31,243.65,243.89,8239.0,244.26,244.31,243.65,243.89,8239.0
2025-01-13 15:30:00,243.87,244.13,243.8,243.84,9292.0,243.87,244.13,243.8,243.84,9292.0
2025-01-13 15:40:00,243.75,244.15,243.75,244.03,13971.0,243.75,244.15,243.75,244.03,13971.0
2025-01-13 15:50:00,244.05,244.92,244.03,244.66,44734.0,244.05,244.92,244.03,244.66,44734.0
2025-01-14 09:30:00,247.73,248.25,246.87,247.89,20143.0,247.73,248.25,246.87,247.89,20143.0
2025-01-14 09:40:00,248.24,248.35,246.56,246.78,18953.0,248.24,248.35,246.56,246.78,18953.0
2025-01-14 09:50:00,246.87,246.98,244.73,245.0,21714.0,246.87,246.98,244.73,245.0,21714.0
2025-01-14 10:00:00,244.89,246.65,244.8,246.65,7637.0,244.89,246.65,244.8,246.65,7637.0
2025-01-14 10:10:00,246.6,247.09,246.47,246.55,14124.0,246.6,247.09,246.47,246.55,14124.0
2025-01-14 10:20:00,246.47,246.73,245.52,245.53,5384.0,246.47,246.73,245.52,245.53,5384.0
2025-01-14 10:30:00,245.83,245.99,244.88,244.89,8863.0,245.83,245.99,244.88,244.89,8863.0
2025-01-14 10:40:00,244.93,245.71,244.93,245.0,3051.0,244.93,245.71,244.93,245.0,3051.0
2025-01-14 10:50:00,244.74,245.07,244.01,244.01,7122.0,244.74,245.07,244.01,244.01,7122.0
2025-01-14 11:00:00,244.1,244.1,243.16,243.91,9027.0,244.1,244.1,243.16,243.91,9027.0
2025-01-14 11:10:00,243.73,243.84,243.43,243.49,8912.0,243.73,243.84,243.43,243.49,8912.0
2025-01-14 11:20:00,243.51,244.29,243.48,243.69,4596.0,243.51,244.29,243.48,243.69,4596.0
2025-01-14 11:30:00,243.65,243.95,243.36,243.5,11715.0,243.65,243.95,243.36,243.5,11715.0
2025-01-14 11:40:00,243.57,243.57,243.06,243.27,8291.0,243.57,243.57,243.06,243.27,8291.0
2025-01-14 11:50:00,243.22,243.5,242.72,242.76,11869.0,243.22,243.5,242.72,242.76,11869.0
2025-01-14 12:00:00,242.69,243.22,242.42,243.11,8107.0,242.69,243.22,242.42,243.11,8107.0
2025-01-14 12:10:00,243.3,243.42,243.14,243.32,2029.0,243.3,243.42,243.14,243.32,2029.0
2025-01-14 12:20:00,243.07,243.3,242.7,243.24,5217.0,243.07,243.3,242.7,243.24,5217.0
2025-01-14 12:30:00,243.18,243.18,242.47,242.69,5726.0,243.18,243.18,242.47,242.69,5726.0
2025-01-14 12:40:00,242.79,243.37,242.79,243.24,2316.0,242.79,243.37,242.79,243.24,2316.0
2025-01-14 12:50:00,243.47,243.72,243.31,243.57,3877.0,243.47,243.72,243.31,243.57,3877.0
2025-01-14 13:00:00,243.64,243.85,243.64,243.67,5280.0,243.64,243.85,243.64,243.67,5280.0
2025-01-14 13:10:00,243.7,244.03,243.5,244.03,4923.0,243.7,244.03,243.5,244.03,4923.0
2025-01-14 13:20:00,243.93,244.2,243.93,244.19,1200.0,243.93,244.2,243.93,244.19,1200.0
2025-01-14 13:30:00,244.32,244.6,244.27,244.6,1113.0,244.32,244.6,244.27,244.6,1113.0
2025-01-14 13:40:00,244.74,245.27,244.74,245.24,2338.0,244.74,245.27,244.74,245.24,2338.0
2025-01-14 13:50:00,245.21,245.37,245.21,245.24,2857.0,245.21,245.37,245.21,245.24,2857.0
2025-01-14 14:00:00,245.25,245.37,245.19,245.23,1995.0,245.25,245.37,245.19,245.23,1995.0
2025-01-14 14:10:00,245.15,245.53,245.15,245.53,2487.0,245.15,245.53,245.15,245.53,2487.0
2025-01-14 14:20:00,245.54,245.65,245.54,245.65,1791.0,245.54,245.65,245.54,245.65,1791.0
2025-01-14 14:30:00,245.15,245.5,245.15,245.5,1465.0,245.15,245.5,245.15,245.5,1465.0
2025-01-14 14:40:00,245.41,245.45,245.06,245.08,1830.0,245.41,245.45,245.06,245.08,1830.0
2025-01-14 14:50:00,245.09,245.14,243.86,243.86,5824.0,245.09,245.14,243.86,243.86,5824.0
2025-01-14 15:00:00,243.67,243.84,242.76,243.41,13694.0,243.67,243.84,242.76,243.41,13694.0
2025-01-14 15:10:00,243.26,243.64,242.95,243.5,13228.0,243.26,243.64,242.95,243.5,13228.0
2025-01-14 15:20:00,243.44,243.92,243.27,243.92,4400.0,243.44,243.92,243.27,243.92,4400.0
2025-01-14 15:30:00,244.01,244.2,243.51,243.51,11530.0,244.01,244.2,243.51,243.51,11530.0
2025-01-14 15:40:00,243.54,244.14,243.47,244.06,8036.0,243.54,244.14,243.47,244.06,8036.0
2025-01-14 15:50:00,244.08,245.38,244.08,245.38,39243.0,244.08,245.38,244.08,245.38,39243.0
2025-01-15 09:30:00,248.81,249.22,247.89,249.03,27782.0,248.81,249.22,247.89,249.03,27782.0
2025-01-15 09:40:00,248.87,250.65,248.87,250.37,20008.0,248.87,250.65,248.87,250.37,20008.0
2025-01-15 09:50:00,250.45,250.52,249.63,250.03,11352.0,250.45,250.52,249.63,250.03,11352.0
2025-01-15 10:00:00,250.18,251.3,250.18,250.83,10528.0,250.18,251.3,250.18,250.83,10528.0
2025-01-15 10:10:00,250.81,251.66,250.67,251.58,11039.0,250.81,251.66,250.67,251.58,11039.0
2025-01-15 10:20:00,251.44,251.5,251.05,251.19,10945.0,251.44,251.5,251.05,251.19,10945.0
2025-01-15 10:30:00,251.26,251.4,250.62,251.09,8815.0,251.26,251.4,250.62,251.09,8815.0
2025-01-15 10:40:00,251.15,251.53,250.46,250.52,8574.0,251.15,251.53,250.46,250.52,8574.0
2025-01-15 10:50:00,250.63,251.41,250.56,250.76,3848.0,250.63,251.41,250.56,250.76,3848.0
2025-01-15 11:00:00,251.19,251.5,250.71,250.74,9929.0,251.19,251.5,250.71,250.74,9929.0
2025-01-15 11:10:00,250.55,250.8,250.2,250.42,12568.0,250.55,250.8,250.2,250.42,12568.0
2025-01-15 11:20:00,250.51,250.95,250.25,250.39,5674.0,250.51,250.95,250.25,250.39,5674.0
2025-01-15 11:30:00,250.4,250.42,249.54,249.83,11403.0,250.4,250.42,249.54,249.83,11403.0
2025-01-15 11:40:00,249.88,250.1,249.39,249.7,9795.0,249.88,250.1,249.39,249.7,9795.0
2025-01-15 11:50:00,249.74,249.74,249.14,249.42,4708.0,249.74,249.74,249.14,249.42,4708.0
2025-01-15 12:00:00,249.4,249.92,249.34,249.75,7060.0,249.4,249.92,249.34,249.75,7060.0
2025-01-15 12:10:00,249.9,250.15,249.78,249.79,9398.0,249.9,250.15,249.78,249.79,9398.0
2025-01-15 12:20:00,249.77,250.14,249.63,250.14,5542.0,249.77,250.14,249.63,250.14,5542.0
2025-01-15 12:30:00,250.25,250.74,250.25,250.73,7117.0,250.25,250.74,250.25,250.73,7117.0
2025-01-15 12:40:00,250.76,250.87,250.63,250.82,7420.0,250.76,250.87,250.63,250.82,7420.0
2025-01-15 12:50:00,250.8,250.81,250.47,250.53,10155.0,250.8,250.81,250.47,250.53,10155.0
2025-01-15 13:00:00,250.49,251.07,250.49,250.88,6625.0,250.49,251.07,250.49,250.88,6625.0
2025-01-15 13:10:00,250.87,251.04,250.83,250.98,7720.0,250.87,251.04,250.83,250.98,7720.0
2025-01-15 13:20:00,251.01,251.15,250.92,251.15,2905.0,251.01,251.15,250.92,251.15,2905.0
2025-01-15 13:30:00,251.29,251.33,250.88,250.97,13006.0,251.29,251.33,250.88,250.97,13006.0
2025-01-15 13:40:00,250.94,251.17,250.94,251.01,4758.0,250.94,251.17,250.94,251.01,4758.0
2025-01-15 13:50:00,251.07,251.11,250.95,250.98,3616.0,251.07,251.11,250.95,250.98,3616.0
2025-01-15 14:00:00,250.99,251.3,250.99,251.18,4350.0,250.99,251.3,250.99,251.18,4350.0
2025-01-15 14:10:00,251.23,251.28,251.1,251.27,4249.0,251.23,251.28,251.1,251.27,4249.0
2025-01-15 14:20:00,251.18,251.56,251.05,251.56,4470.0,251.18,251.56,251.05,251.56,4470.0
2025-01-15 14:30:00,251.61,251.75,251.45,251.68,4146.0,251.61,251.75,251.45,251.68,4146.0
2025-01-15 14:40:00,251.65,251.67,251.27,251.32,3902.0,251.65,251.67,251.27,251.32,3902.0
2025-01-15 14:50:00,251.27,251.41,251.11,251.38,6408.0,251.27,251.41,251.11,251.38,6408.0
2025-01-15 15:00:00,251.39,251.4,251.2,251.29,5631.0,251.39,251.4,251.2,251.29,5631.0
2025-01-15 15:10:00,251.43,251.77,251.43,251.77,11405.0,251.43,251.77,251.43,251.77,11405.0
2025-01-15 15:20:00,251.79,252.03,251.77,251.9,14129.0,251.79,252.03,251.77,251.9,14129.0
2025-01-15 15:30:00,251.83,252.04,251.43,251.58,11680.0,251.83,252.04,251.43,251.58,11680.0
2025-01-15 15:40:00,251.56,251.68,251.4,251.54,9889.0,251.56,251.68,251.4,251.54,9889.0
2025-01-15 15:50:00,251.53,251.53,251.0,251.12,42506.0,251.53,251.53,251.0,251.12,42506.0
2025-01-16 09:30:00,256.89,257.15,254.95,255.46,60208.0,256.89,257.15,254.95,255.46,60208.0
2025-01-16 09:40:00,255.44,256.13,253.52,254.15,41681.0,255.44,256.13,253.52,254.15,41681.0
2025-01-16 09:50:00,254.07,255.34,253.78,254.08,37043.0,254.07,255.34,253.78,254.08,37043.0
2025-01-16 10:00:00,253.97,255.26,253.52,255.13,29152.0,253.97,255.26,253.52,255.13,29152.0
2025-01-16 10:10:00,255.0,255.52,254.25,255.28,21616.0,255.0,255.52,254.25,255.28,21616.0
2025-01-16 10:20:00,255.27,255.86,255.01,255.14,15058.0,255.27,255.86,255.01,255.14,15058.0
2025-01-16 10:30:00,255.06,255.67,254.82,255.59,7561.0,255.06,255.67,254.82,255.59,7561.0
2025-01-16 10:40:00,255.62,255.81,254.41,254.69,15308.0,255.62,255.81,254.41,254.69,15308.0
2025-01-16 10:50:00,254.84,256.05,254.84,256.04,7109.0,254.84,256.05,254.84,256.04,7109.0
2025-01-16 11:00:00,255.87,257.11,255.81,256.9,9494.0,255.87,257.11,255.81,256.9,9494.0
2025-01-16 11:10:00,256.88,257.01,256.16,256.46,6089.0,256.88,257.01,256.16,256.46,6089.0
2025-01-16 11:20:00,256.41,256.41,255.68,255.94,4758.0,256.41,256.41,255.68,255.94,4758.0
2025-01-16 11:30:00,256.14,256.3,255.1,255.1,10119.0,256.14,256.3,255.1,255.1,10119.0
2025-01-16 11:40:00,255.02,255.24,254.09,255.04,6527.0,255.02,255.24,254.09,255.04,6527.0
2025-01-16 11:50:00,255.46,256.09,255.31,256.0,9197.0,255.46,256.09,255.31,256.0,9197.0
2025-01-16 12:00:00,256.01,256.29,255.94,256.19,2775.0,256.01,256.29,255.94,256.19,2775.0
2025-01-16 12:10:00,256.18,256.23,255.78,256.12,5954.0,256.18,256.23,255.78,256.12,5954.0
2025-01-16 12:20:00,255.99,256.81,255.82,256.69,6370.0,255.99,256.81,255.82,256.69,6370.0
2025-01-16 12:30:00,256.6,256.6,255.77,255.77,7095.0,256.6,256.6,255.77,255.77,7095.0
2025-01-16 12:40:00,255.76,255.87,255.55,255.63,2784.0,255.76,255.87,255.55,255.63,2784.0
2025-01-16 12:50:00,255.59,255.89,255.44,255.73,1680.0,255.59,255.89,255.44,255.73,1680.0
2025-01-16 13:00:00,255.72,255.82,255.67,255.81,2385.0,255.72,255.82,255.67,255.81,2385.0
2025-01-16 13:10:00,255.99,255.99,255.45,255.54,1854.0,255.99,255.99,255.45,255.54,1854.0
2025-01-16 13:20:00,255.58,255.59,254.92,254.92,4658.0,255.58,255.59,254.92,254.92,4658.0
2025-01-16 13:30:00,254.81,255.05,254.27,254.43,15782.0,254.81,255.05,254.27,254.43,15782.0
2025-01-16 13:40:00,254.55,254.71,253.45,253.61,12770.0,254.55,254.71,253.45,253.61,12770.0
2025-01-16 13:50:00,253.64,254.16,253.52,254.16,5042.0,253.64,254.16,253.52,254.16,5042.0
2025-01-16 14:00:00,254.05,254.94,254.0,254.66,7804.0,254.05,254.94,254.0,254.66,7804.0
2025-01-16 14:10:00,254.68,255.0,254.66,254.93,5210.0,254.68,255.0,254.66,254.93,5210.0
2025-01-16 14:20:00,254.91,254.97,254.46,254.88,4250.0,254.91,254.97,254.46,254.88,4250.0
2025-01-16 14:30:00,254.81,254.87,254.48,254.85,7931.0,254.81,254.87,254.48,254.85,7931.0
2025-01-16 14:40:00,254.8,254.94,254.51,254.94,2700.0,254.8,254.94,254.51,254.94,2700.0
2025-01-16 14:50:00,254.67,255.08,254.5,255.02,5303.0,254.67,255.08,254.5,255.02,5303.0
2025-01-16 15:00:00,254.96,255.35,254.85,255.35,6487.0,254.96,255.35,254.85,255.35,6487.0
2025-01-16 15:10:00,255.22,255.22,254.44,254.48,5100.0,255.22,255.22,254.44,254.48,5100.0
2025-01-16 15:20:00,254.46,254.46,254.08,254.19,9372.0,254.46,254.46,254.08,254.19,9372.0
2025-01-16 15:30:00,254.3,254.34,253.7,253.88,5555.0,254.3,254.34,253.7,253.88,5555.0
2025-01-16 15:40:00,253.93,254.37,253.91,254.13,8597.0,253.93,254.37,253.91,254.13,8597.0
2025-01-16 15:50:00,254.14,254.2,252.15,252.26,48662.0,254.14,254.2,252.15,252.26,48662.0
2025-01-17 09:30:00,257.84,257.84,255.82,256.18,16365.0,257.84,257.84,255.82,256.18,16365.0
2025-01-17 09:40:00,256.32,257.55,256.11,256.73,25182.0,256.32,257.55,256.11,256.73,25182.0
2025-01-17 09:50:00,257.0,257.54,256.21,256.45,14221.0,257.0,257.54,256.21,256.45,14221.0
2025-01-17 10:00:00,256.44,257.37,256.44,256.68,14878.0,256.44,257.37,256.44,256.68,14878.0
2025-01-17 10:10:00,256.62,257.49,256.51,257.25,9626.0,256.62,257.49,256.51,257.25,9626.0
2025-01-17 10:20:00,257.26,257.26,256.02,256.74,8244.0,257.26,257.26,256.02,256.74,8244.0
2025-01-17 10:30:00,256.81,257.57,256.73,257.49,7010.0,256.81,257.57,256.73,257.49,7010.0
2025-01-17 10:40:00,257.58,257.63,257.21,257.33,4900.0,257.58,257.63,257.21,257.33,4900.0
2025-01-17 10:50:00,257.72,257.98,257.24,257.97,7430.0,257.72,257.98,257.24,257.97,7430.0
2025-01-17 11:00:00,258.03,258.07,257.41,257.64,13114.0,258.03,258.07,257.41,257.64,13114.0
2025-01-17 11:10:00,257.56,257.7,257.07,257.26,3422.0,257.56,257.7,257.07,257.26,3422.0
2025-01-17 11:20:00,257.23,258.08,257.23,258.02,9330.0,257.23,258.08,257.23,258.02,9330.0
2025-01-17 11:30:00,258.02,258.16,257.71,258.16,5895.0,258.02,258.16,257.71,258.16,5895.0
2025-01-17 11:40:00,258.05,258.05,257.58,257.86,2701.0,258.05,258.05,257.58,257.86,2701.0
2025-01-17 11:50:00,257.87,257.89,257.58,257.63,4431.0,257.87,257.89,257.58,257.63,4431.0
2025-01-17 12:00:00,257.57,257.83,257.36,257.74,2500.0,257.57,257.83,257.36,257.74,2500.0
2025-01-17 12:10:00,257.79,257.93,257.74,257.87,1919.0,257.79,257.93,257.74,257.87,1919.0
2025-01-17 12:20:00,257.84,258.08,257.8,258.05,2741.0,257.84,258.08,257.8,258.05,2741.0
2025-01-17 12:30:00,258.17,258.22,257.89,258.04,2453.0,258.17,258.22,257.89,258.04,2453.0
2025-01-17 12:40:00,257.9,258.04,257.83,258.04,2000.0,257.9,258.04,257.83,258.04,2000.0
2025-01-17 12:50:00,258.02,258.05,257.82,257.92,3700.0,258.02,258.05,257.82,257.92,3700.0
2025-01-17 13:00:00,257.79,258.13,257.7,257.95,6918.0,257.79,258.13,257.7,257.95,6918.0
2025-01-17 13:10:00,257.93,258.29,257.91,258.29,3240.0,257.93,258.29,257.91,258.29,3240.0
2025-01-17 13:20:00,258.27,258.45,258.17,258.2,5709.0,258.27,258.45,258.17,258.2,5709.0
2025-01-17 13:30:00,258.18,258.39,258.12,258.36,3357.0,258.18,258.39,258.12,258.36,3357.0
2025-01-17 13:40:00,258.33,258.33,258.04,258.31,3565.0,258.33,258.33,258.04,258.31,3565.0
2025-01-17 13:50:00,258.11,258.11,257.87,258.01,1600.0,258.11,258.11,257.87,258.01,1600.0
2025-01-17 14:00:00,258.1,258.14,257.79,257.82,1921.0,258.1,258.14,257.79,257.82,1921.0
2025-01-17 14:10:00,257.86,258.26,257.86,258.22,3042.0,257.86,258.26,257.86,258.22,3042.0
2025-01-17 14:20:00,258.33,258.39,258.26,258.35,4900.0,258.33,258.39,258.26,258.35,4900.0
2025-01-17 14:30:00,258.32,258.5,258.21,258.39,7220.0,258.32,258.5,258.21,258.39,7220.0
2025-01-17 14:40:00,258.38,258.42,258.15,258.15,1300.0,258.38,258.42,258.15,258.15,1300.0
2025-01-17 14:50:00,258.12,258.12,257.74,257.92,10456.0,258.12,258.12,257.74,257.92,10456.0
2025-01-17 15:00:00,257.8,257.8,257.32,257.71,13566.0,257.8,257.8,257.32,257.71,13566.0
2025-01-17 15:10:00,257.87,257.87,257.6,257.86,11655.0,257.87,257.87,257.6,257.86,11655.0
2025-01-17 15:20:00,257.86,258.22,257.86,258.19,11198.0,257.86,258.22,257.86,258.19,11198.0
2025-01-17 15:30:00,258.2,258.34,258.08,258.31,22938.0,258.2,258.34,258.08,258.31,22938.0
2025-01-17 15:40:00,258.34,258.52,258.21,258.3,14360.0,258.34,258.52,258.21,258.3,14360.0
2025-01-17 15:50:00,258.3,258.64,258.07,258.19,49025.0,258.3,258.64,258.07,258.19,49025.0
2025-01-21 09:30:00,260.7,261.0,259.24,259.41,11805.0,260.7,261.0,259.24,259.41,11805.0
2025-01-21 09:40:00,259.36,260.81,258.6,260.51,11225.0,259.36,260.81,258.6,260.51,11225.0
2025-01-21 09:50:00,260.64,261.02,259.44,260.25,14211.0,260.64,261.02,259.44,260.25,14211.0
2025-01-21 10:00:00,260.18,260.18,259.1,259.68,11388.0,260.18,260.18,259.1,259.68,11388.0
2025-01-21 10:10:00,259.74,260.06,258.5,259.66,11246.0,259.74,260.06,258.5,259.66,11246.0
2025-01-21 10:20:00,259.89,260.47,259.68,260.47,6227.0,259.89,260.47,259.68,260.47,6227.0
2025-01-21 10:30:00,260.46,260.6,259.92,260.32,7043.0,260.46,260.6,259.92,260.32,7043.0
2025-01-21 10:40:00,260.41,260.8,259.85,260.06,5331.0,260.41,260.8,259.85,260.06,5331.0
2025-01-21 10:50:00,259.95,260.5,259.72,260.5,5145.0,259.95,260.5,259.72,260.5,5145.0
2025-01-21 11:00:00,260.22,260.9,259.95,260.85,16887.0,260.22,260.9,259.95,260.85,16887.0
2025-01-21 11:10:00,260.87,261.01,260.66,260.79,6853.0,260.87,261.01,260.66,260.79,6853.0
2025-01-21 11:20:00,260.82,261.19,260.77,261.07,7303.0,260.82,261.19,260.77,261.07,7303.0
2025-01-21 11:30:00,261.19,261.59,260.87,261.09,4582.0,261.19,261.59,260.87,261.09,4582.0
2025-01-21 11:40:00,261.09,261.62,260.93,261.58,3194.0,261.09,261.62,260.93,261.58,3194.0
2025-01-21 11:50:00,261.67,262.37,261.67,262.18,4096.0,261.67,262.37,261.67,262.18,4096.0
2025-01-21 12:00:00,262.06,262.46,261.99,262.41,5476.0,262.06,262.46,261.99,262.41,5476.0
2025-01-21 12:10:00,262.5,262.5,262.03,262.31,3685.0,262.5,262.5,262.03,262.31,3685.0
2025-01-21 12:20:00,262.36,263.05,262.28,262.97,4891.0,262.36,263.05,262.28,262.97,4891.0
2025-01-21 12:30:00,262.91,262.94,262.71,262.79,1557.0,262.91,262.94,262.71,262.79,1557.0
2025-01-21 12:40:00,262.87,263.13,262.8,263.13,1518.0,262.87,263.13,262.8,263.13,1518.0
2025-01-21 12:50:00,263.21,263.84,263.2,263.81,5931.0,263.21,263.84,263.2,263.81,5931.0
2025-01-21 13:00:00,263.88,264.09,263.61,263.69,3348.0,263.88,264.09,263.61,263.69,3348.0
2025-01-21 13:10:00,263.78,264.2,263.78,263.95,16534.0,263.78,264.2,263.78,263.95,16534.0
2025-01-21 13:20:00,263.92,264.2,263.92,264.11,3498.0,263.92,264.2,263.92,264.11,3498.0
2025-01-21 13:30:00,264.12,264.22,263.79,263.86,7950.0,264.12,264.22,263.79,263.86,7950.0
2025-01-21 13:40:00,263.78,263.93,263.66,263.72,4000.0,263.78,263.93,263.66,263.72,4000.0
2025-01-21 13:50:00,263.74,263.96,263.74,263.87,6012.0,263.74,263.96,263.74,263.87,6012.0
2025-01-21 14:00:00,263.83,264.24,263.83,264.23,3134.0,263.83,264.24,263.83,264.23,3134.0
2025-01-21 14:10:00,264.16,264.16,263.56,263.6,3250.0,264.16,264.16,263.56,263.6,3250.0
2025-01-21 14:20:00,263.57,263.99,263.35,263.95,4300.0,263.57,263.99,263.35,263.95,4300.0
2025-01-21 14:30:00,263.89,263.89,263.55,263.69,5092.0,263.89,263.89,263.55,263.69,5092.0
2025-01-21 14:40:00,263.66,263.76,263.56,263.69,10096.0,263.66,263.76,263.56,263.69,10096.0
2025-01-21 14:50:00,263.65,263.75,263.4,263.69,2800.0,263.65,263.75,263.4,263.69,2800.0
2025-01-21 15:00:00,263.55,263.67,263.45,263.67,2816.0,263.55,263.67,263.45,263.67,2816.0
2025-01-21 15:10:00,263.63,263.8,263.63,263.72,3296.0,263.63,263.8,263.63,263.72,3296.0
2025-01-21 15:20:00,263.69,264.02,263.62,263.97,2922.0,263.69,264.02,263.62,263.97,2922.0
2025-01-21 15:30:00,263.96,264.04,263.37,263.64,11026.0,263.96,264.04,263.37,263.64,11026.0
2025-01-21 15:40:00,263.69,263.69,262.75,262.82,10181.0,263.69,263.69,262.75,262.82,10181.0
2025-01-21 15:50:00,262.87,263.21,262.28,262.32,83456.0,262.87,263.21,262.28,262.32,83456.0
2025-01-22 09:30:00,265.84,267.6,265.2,266.73,38009.0,265.84,267.6,265.2,266.73,38009.0
2025-01-22 09:40:00,266.7,268.18,266.54,268.16,23342.0,266.7,268.18,266.54,268.16,23342.0
2025-01-22 09:50:00,268.19,268.71,267.88,267.88,10766.0,268.19,268.71,267.88,267.88,10766.0
2025-01-22 10:00:00,267.93,268.74,267.42,268.33,15718.0,267.93,268.74,267.42,268.33,15718.0
2025-01-22 10:10:00,268.01,268.61,267.67,267.68,8080.0,268.01,268.61,267.67,267.68,8080.0
2025-01-22 10:20:00,267.5,267.94,267.29,267.94,3825.0,267.5,267.94,267.29,267.94,3825.0
2025-01-22 10:30:00,267.94,268.35,267.85,268.34,12680.0,267.94,268.35,267.85,268.34,12680.0
2025-01-22 10:40:00,268.54,268.54,268.26,268.41,8965.0,268.54,268.54,268.26,268.41,8965.0
2025-01-22 10:50:00,268.38,268.38,267.65,267.65,9484.0,268.38,268.38,267.65,267.65,9484.0
2025-01-22 11:00:00,267.57,268.51,267.46,268.24,9004.0,267.57,268.51,267.46,268.24,9004.0
2025-01-22 11:10:00,267.98,268.48,267.68,268.48,2798.0,267.98,268.48,267.68,268.48,2798.0
2025-01-22 11:20:00,268.48,268.75,268.31,268.75,5710.0,268.48,268.75,268.31,268.75,5710.0
2025-01-22 11:30:00,268.82,269.16,268.67,269.16,6841.0,268.82,269.16,268.67,269.16,6841.0
2025-01-22 11:40:00,269.15,269.27,269.01,269.27,3900.0,269.15,269.27,269.01,269.27,3900.0
2025-01-22 11:50:00,269.28,269.37,269.11,269.35,2628.0,269.28,269.37,269.11,269.35,2628.0
2025-01-22 12:00:00,269.34,269.66,269.34,269.62,8600.0,269.34,269.66,269.34,269.62,8600.0
2025-01-22 12:10:00,269.59,269.59,268.98,269.14,4598.0,269.59,269.59,268.98,269.14,4598.0
2025-01-22 12:20:00,269.14,269.19,269.05,269.09,4613.0,269.14,269.19,269.05,269.09,4613.0
2025-01-22 12:30:00,269.08,269.13,269.02,269.06,2730.0,269.08,269.13,269.02,269.06,2730.0
2025-01-22 12:40:00,268.98,268.98,268.41,268.57,4260.0,268.98,268.98,268.41,268.57,4260.0
2025-01-22 12:50:00,268.72,268.72,268.58,268.59,1757.0,268.72,268.72,268.58,268.59,1757.0
2025-01-22 13:00:00,268.55,268.64,268.31,268.63,3725.0,268.55,268.64,268.31,268.63,3725.0
2025-01-22 13:10:00,268.76,268.81,268.49,268.52,12715.0,268.76,268.81,268.49,268.52,12715.0
2025-01-22 13:20:00,268.49,268.76,268.3,268.31,7525.0,268.49,268.76,268.3,268.31,7525.0
2025-01-22 13:30:00,268.33,268.99,268.31,268.96,14583.0,268.33,268.99,268.31,268.96,14583.0
2025-01-22 13:40:00,268.89,269.41,268.89,269.15,16962.0,268.89,269.41,268.89,269.15,16962.0
2025-01-22 13:50:00,269.14,269.25,268.98,269.02,6854.0,269.14,269.25,268.98,269.02,6854.0
2025-01-22 14:00:00,269.01,269.05,268.66,268.79,3107.0,269.01,269.05,268.66,268.79,3107.0
2025-01-22 14:10:00,268.76,268.82,268.68,268.82,10511.0,268.76,268.82,268.68,268.82,10511.0
2025-01-22 14:20:00,268.77,268.86,268.35,268.41,6720.0,268.77,268.86,268.35,268.41,6720.0
2025-01-22 14:30:00,268.32,268.4,268.23,268.4,2975.0,268.32,268.4,268.23,268.4,2975.0
2025-01-22 14:40:00,268.3,268.43,268.2,268.43,6329.0,268.3,268.43,268.2,268.43,6329.0
2025-01-22 14:50:00,268.42,268.53,268.42,268.53,5781.0,268.42,268.53,268.42,268.53,5781.0
2025-01-22 15:00:00,268.51,268.51,267.72,267.84,6800.0,268.51,268.51,267.72,267.84,6800.0
2025-01-22 15:10:00,267.85,268.04,267.73,268.04,11956.0,267.85,268.04,267.73,268.04,11956.0
2025-01-22 15:20:00,268.0,268.1,267.76,267.76,9175.0,268.0,268.1,267.76,267.76,9175.0
2025-01-22 15:30:00,267.74,267.89,267.62,267.7,46761.0,267.74,267.89,267.62,267.7,46761.0
2025-01-22 15:40:00,267.72,267.89,267.58,267.78,56052.0,267.72,267.89,267.58,267.78,56052.0
2025-01-22 15:50:00,267.68,267.88,267.15,267.17,56861.0,267.68,267.88,267.15,267.17,56861.0
2025-01-23 09:30:00,263.01,263.1,261.96,262.65,30770.0,263.01,263.1,261.96,262.65,30770.0
2025-01-23 09:40:00,262.76,263.4,262.43,263.28,45146.0,262.76,263.4,262.43,263.28,45146.0
2025-01-23 09:50:00,263.18,263.56,262.86,263.56,31491.0,263.18,263.56,262.86,263.56,31491.0
2025-01-23 10:00:00,263.61,263.77,263.16,263.46,5085.0,263.61,263.77,263.16,263.46,5085.0
2025-01-23 10:10:00,263.61,264.3,263.61,263.74,6120.0,263.61,264.3,263.61,263.74,6120.0
2025-01-23 10:20:00,263.91,264.09,263.5,263.77,3340.0,263.91,264.09,263.5,263.77,3340.0
2025-01-23 10:30:00,263.72,264.2,263.54,264.14,5996.0,263.72,264.2,263.54,264.14,5996.0
2025-01-23 10:40:00,264.12,264.65,264.12,264.6,4410.0,264.12,264.65,264.12,264.6,4410.0
2025-01-23 10:50:00,264.58,264.65,264.36,264.63,2883.0,264.58,264.65,264.36,264.63,2883.0
2025-01-23 11:00:00,264.48,265.07,264.46,264.74,3000.0,264.48,265.07,264.46,264.74,3000.0
2025-01-23 11:10:00,264.5,264.88,264.25,264.26,16112.0,264.5,264.88,264.25,264.26,16112.0
2025-01-23 11:20:00,264.32,264.81,264.32,264.76,6823.0,264.32,264.81,264.32,264.76,6823.0
2025-01-23 11:30:00,264.82,265.15,264.8,264.84,2991.0,264.82,265.15,264.8,264.84,2991.0
2025-01-23 11:40:00,264.95,265.33,264.82,264.94,3612.0,264.95,265.33,264.82,264.94,3612.0
2025-01-23 11:50:00,265.03,265.42,265.0,265.37,1779.0,265.03,265.42,265.0,265.37,1779.0
2025-01-23 12:00:00,265.23,265.34,264.99,265.29,4902.0,265.23,265.34,264.99,265.29,4902.0
2025-01-23 12:10:00,265.27,265.46,265.17,265.41,3451.0,265.27,265.46,265.17,265.41,3451.0
2025-01-23 12:20:00,265.28,265.3,265.2,265.21,1000.0,265.28,265.3,265.2,265.21,1000.0
2025-01-23 12:30:00,265.16,265.16,264.74,264.9,2139.0,265.16,265.16,264.74,264.9,2139.0
2025-01-23 12:40:00,264.85,265.04,264.79,264.93,3987.0,264.85,265.04,264.79,264.93,3987.0
2025-01-23 12:50:00,264.92,264.95,264.71,264.81,2300.0,264.92,264.95,264.71,264.81,2300.0
2025-01-23 13:00:00,264.85,264.95,264.85,264.92,2709.0,264.85,264.95,264.85,264.92,2709.0
2025-01-23 13:10:00,264.95,265.48,264.92,265.44,4599.0,264.95,265.48,264.92,265.44,4599.0
2025-01-23 13:20:00,265.43,265.48,265.28,265.3,1700.0,265.43,265.48,265.28,265.3,1700.0
2025-01-23 13:30:00,265.45,265.69,265.45,265.69,300.0,265.45,265.69,265.45,265.69,300.0
2025-01-23 13:40:00,265.56,265.56,265.4,265.41,400.0,265.56,265.56,265.4,265.41,400.0
2025-01-23 13:50:00,265.48,265.61,265.48,265.61,700.0,265.48,265.61,265.48,265.61,700.0
2025-01-23 14:00:00,265.49,265.5,265.36,265.5,1500.0,265.49,265.5,265.36,265.5,1500.0
2025-01-23 14:10:00,265.27,265.27,265.14,265.14,500.0,265.27,265.27,265.14,265.14,500.0
2025-01-23 14:20:00,265.16,265.35,265.16,265.35,614.0,265.16,265.35,265.16,265.35,614.0
2025-01-23 14:30:00,265.48,265.58,265.39,265.5,2666.0,265.48,265.58,265.39,265.5,2666.0
2025-01-23 14:40:00,265.6,265.67,265.34,265.34,1371.0,265.6,265.67,265.34,265.34,1371.0
2025-01-23 14:50:00,265.38,265.38,265.24,265.3,1598.0,265.38,265.38,265.24,265.3,1598.0
2025-01-23 15:00:00,265.23,265.36,265.1,265.34,9296.0,265.23,265.36,265.1,265.34,9296.0
2025-01-23 15:10:00,265.31,265.93,265.31,265.69,5473.0,265.31,265.93,265.31,265.69,5473.0
2025-01-23 15:20:00,265.69,265.85,265.47,265.55,9628.0,265.69,265.85,265.47,265.55,9628.0
2025-01-23 15:30:00,265.55,265.77,265.4,265.75,9562.0,265.55,265.77,265.4,265.75,9562.0
2025-01-23 15:40:00,265.65,265.68,265.42,265.51,12048.0,265.65,265.68,265.42,265.51,12048.0
2025-01-23 15:50:00,265.58,266.83,265.58,266.8,18494.0,265.58,266.83,265.58,266.8,18494.0
2025-01-24 09:30:00,267.4,267.4,264.33,264.38,21751.0,267.4,267.4,264.33,264.38,21751.0
2025-01-24 09:40:00,264.34,265.89,264.27,265.75,6832.0,264.34,265.89,264.27,265.75,6832.0
2025-01-24 09:50:00,265.78,266.0,265.42,265.42,14034.0,265.78,266.0,265.42,265.42,14034.0
2025-01-24 10:00:00,265.84,265.94,264.75,265.29,6486.0,265.84,265.94,264.75,265.29,6486.0
2025-01-24 10:10:00,265.42,265.42,264.45,264.67,4069.0,265.42,265.42,264.45,264.67,4069.0
2025-01-24 10:20:00,264.87,264.87,264.41,264.41,5438.0,264.87,264.87,264.41,264.41,5438.0
2025-01-24 10:30:00,264.64,264.7,263.84,263.84,3372.0,264.64,264.7,263.84,263.84,3372.0
2025-01-24 10:40:00,264.15,264.31,264.15,264.17,1200.0,264.15,264.31,264.15,264.17,1200.0
2025-01-24 10:50:00,263.91,264.17,263.87,263.87,1858.0,263.91,264.17,263.87,263.87,1858.0
2025-01-24 11:00:00,263.76,264.15,263.55,264.15,2103.0,263.76,264.15,263.55,264.15,2103.0
2025-01-24 11:10:00,264.22,264.4,264.18,264.23,1400.0,264.22,264.4,264.18,264.23,1400.0
2025-01-24 11:20:00,264.38,264.48,264.26,264.48,1299.0,264.38,264.48,264.26,264.48,1299.0
2025-01-24 11:30:00,264.42,264.42,264.19,264.36,6816.0,264.42,264.42,264.19,264.36,6816.0
2025-01-24 11:40:00,264.41,264.45,264.4,264.45,300.0,264.41,264.45,264.4,264.45,300.0
2025-01-24 11:50:00,264.31,264.33,263.56,263.59,5067.0,264.31,264.33,263.56,263.59,5067.0
2025-01-24 12:00:00,263.6,263.9,263.59,263.73,2235.0,263.6,263.9,263.59,263.73,2235.0
2025-01-24 12:10:00,263.84,263.84,263.64,263.75,1824.0,263.84,263.84,263.64,263.75,1824.0
2025-01-24 12:20:00,263.81,264.07,263.57,263.65,2300.0,263.81,264.07,263.57,263.65,2300.0
2025-01-24 12:30:00,263.72,263.82,263.37,263.37,1600.0,263.72,263.82,263.37,263.37,1600.0
2025-01-24 12:40:00,263.32,263.33,263.03,263.27,7900.0,263.32,263.33,263.03,263.27,7900.0
2025-01-24 12:50:00,263.25,263.25,261.96,262.09,8202.0,263.25,263.25,261.96,262.09,8202.0
2025-01-24 13:00:00,262.03,262.26,261.76,261.79,7856.0,262.03,262.26,261.76,261.79,7856.0
2025-01-24 13:10:00,261.75,262.27,261.56,262.27,13515.0,261.75,262.27,261.56,262.27,13515.0
2025-01-24 13:20:00,262.26,262.36,262.11,262.11,1576.0,262.26,262.36,262.11,262.11,1576.0
2025-01-24 13:30:00,262.11,262.36,261.84,261.84,7050.0,262.11,262.36,261.84,261.84,7050.0
2025-01-24 13:40:00,261.8,261.87,261.36,261.87,2807.0,261.8,261.87,261.36,261.87,2807.0
2025-01-24 13:50:00,261.71,261.71,260.91,260.92,34495.0,261.71,261.71,260.91,260.92,34495.0
2025-01-24 14:00:00,261.0,261.14,260.75,260.75,12264.0,261.0,261.14,260.75,260.75,12264.0
2025-01-24 14:10:00,260.82,261.01,260.64,260.67,3771.0,260.82,261.01,260.64,260.67,3771.0
2025-01-24 14:20:00,260.88,261.23,260.88,261.16,5823.0,260.88,261.23,260.88,261.16,5823.0
2025-01-24 14:30:00,261.18,261.24,260.96,261.12,2400.0,261.18,261.24,260.96,261.12,2400.0
2025-01-24 14:40:00,261.3,261.36,261.06,261.36,2295.0,261.3,261.36,261.06,261.36,2295.0
2025-01-24 14:50:00,261.52,261.71,261.27,261.27,6400.0,261.52,261.71,261.27,261.27,6400.0
2025-01-24 15:00:00,261.26,261.61,261.19,261.33,3020.0,261.26,261.61,261.19,261.33,3020.0
2025-01-24 15:10:00,261.23,261.67,261.23,261.23,6857.0,261.23,261.67,261.23,261.23,6857.0
2025-01-24 15:20:00,261.25,261.35,261.1,261.17,12617.0,261.25,261.35,261.1,261.17,12617.0
2025-01-24 15:30:00,261.22,261.58,261.22,261.33,15140.0,261.22,261.58,261.22,261.33,15140.0
2025-01-24 15:40:00,261.3,261.3,260.88,260.92,12401.0,261.3,261.3,260.88,260.92,12401.0
2025-01-24 15:50:00,260.96,261.85,260.96,261.63,32835.0,260.96,261.85,260.96,261.63,32835.0
2025-01-27 09:30:00,242.48,245.0,241.03,243.3,113727.0,242.48,245.0,241.03,243.3,113727.0
2025-01-27 09:40:00,243.07,243.88,242.46,243.32,88255.0,243.07,243.88,242.46,243.32,88255.0
2025-01-27 09:50:00,243.1,244.05,242.86,243.92,47281.0,243.1,244.05,242.86,243.92,47281.0
2025-01-27 10:00:00,243.91,243.99,242.21,242.32,32104.0,243.91,243.99,242.21,242.32,32104.0
2025-01-27 10:10:00,242.21,242.8,240.51,240.62,23039.0,242.21,242.8,240.51,240.62,23039.0
2025-01-27 10:20:00,240.69,241.96,240.69,241.87,29807.0,240.69,241.96,240.69,241.87,29807.0
2025-01-27 10:30:00,241.67,242.56,241.58,241.76,37800.0,241.67,242.56,241.58,241.76,37800.0
2025-01-27 10:40:00,241.84,242.53,241.22,241.22,36277.0,241.84,242.53,241.22,241.22,36277.0
2025-01-27 10:50:00,241.39,241.39,239.75,239.91,44360.0,241.39,241.39,239.75,239.91,44360.0
2025-01-27 11:00:00,239.97,240.2,238.11,238.23,19685.0,239.97,240.2,238.11,238.23,19685.0
2025-01-27 11:10:00,238.27,238.92,238.11,238.34,29330.0,238.27,238.92,238.11,238.34,29330.0
2025-01-27 11:20:00,238.34,238.4,236.54,236.8,46421.0,238.34,238.4,236.54,236.8,46421.0
2025-01-27 11:30:00,236.67,237.03,235.86,235.86,49562.0,236.67,237.03,235.86,235.86,49562.0
2025-01-27 11:40:00,235.91,237.73,235.39,237.23,80513.0,235.91,237.73,235.39,237.23,80513.0
2025-01-27 11:50:00,237.21,237.63,236.5,236.89,70307.0,237.21,237.63,236.5,236.89,70307.0
2025-01-27 12:00:00,236.91,238.15,236.69,236.76,39140.0,236.91,238.15,236.69,236.76,39140.0
2025-01-27 12:10:00,236.72,236.94,236.25,236.27,28899.0,236.72,236.94,236.25,236.27,28899.0
2025-01-27 12:20:00,236.2,236.54,235.52,236.22,65883.0,236.2,236.54,235.52,236.22,65883.0
2025-01-27 12:30:00,236.22,237.12,236.1,236.25,47510.0,236.22,237.12,236.1,236.25,47510.0
2025-01-27 12:40:00,236.25,236.29,234.94,234.97,47495.0,236.25,236.29,234.94,234.97,47495.0
2025-01-27 12:50:00,234.98,235.0,233.65,233.7,53424.0,234.98,235.0,233.65,233.7,53424.0
2025-01-27 13:00:00,233.69,234.65,233.69,234.23,23584.0,233.69,234.65,233.69,234.23,23584.0
2025-01-27 13:10:00,234.25,234.41,233.87,234.05,19077.0,234.25,234.41,233.87,234.05,19077.0
2025-01-27 13:20:00,234.23,234.36,232.89,232.97,35145.0,234.23,234.36,232.89,232.97,35145.0
2025-01-27 13:30:00,232.96,234.35,232.96,233.87,34342.0,232.96,234.35,232.96,233.87,34342.0
2025-01-27 13:40:00,233.88,234.48,233.12,233.12,19895.0,233.88,234.48,233.12,233.12,19895.0
2025-01-27 13:50:00,233.09,233.6,232.62,232.62,23915.0,233.09,233.6,232.62,232.62,23915.0
2025-01-27 14:00:00,232.66,233.45,232.59,232.69,20950.0,232.66,233.45,232.59,232.69,20950.0
2025-01-27 14:10:00,232.81,233.43,232.75,233.4,31072.0,232.81,233.43,232.75,233.4,31072.0
2025-01-27 14:20:00,233.35,234.27,233.16,234.15,69862.0,233.35,234.27,233.16,234.15,69862.0
2025-01-27 14:30:00,234.08,234.57,233.4,233.78,54875.0,234.08,234.57,233.4,233.78,54875.0
2025-01-27 14:40:00,233.77,233.84,232.4,232.48,30336.0,233.77,233.84,232.4,232.48,30336.0
2025-01-27 14:50:00,232.58,233.09,232.25,233.08,11704.0,232.58,233.09,232.25,233.08,11704.0
2025-01-27 15:00:00,233.12,234.7,233.05,234.59,26277.0,233.12,234.7,233.05,234.59,26277.0
2025-01-27 15:10:00,234.68,235.14,233.93,234.09,29226.0,234.68,235.14,233.93,234.09,29226.0
2025-01-27 15:20:00,234.16,234.52,233.86,234.14,31505.0,234.16,234.52,233.86,234.14,31505.0
2025-01-27 15:30:00,234.26,235.19,234.26,235.01,58659.0,234.26,235.19,234.26,235.01,58659.0
2025-01-27 15:40:00,235.04,235.79,234.52,235.5,57759.0,235.04,235.79,234.52,235.5,57759.0
2025-01-27 15:50:00,235.45,235.82,234.58,235.82,101981.0,235.45,235.82,234.58,235.82,101981.0
2025-01-28 09:30:00,237.88,237.97,233.33,233.48,47213.0,237.88,237.97,233.33,233.48,47213.0
2025-01-28 09:40:00,233.5,233.95,232.26,233.45,48223.0,233.5,233.95,232.26,233.45,48223.0
2025-01-28 09:50:00,233.8,235.02,233.02,234.91,37982.0,233.8,235.02,233.02,234.91,37982.0
2025-01-28 10:00:00,234.99,236.43,234.99,235.46,41048.0,234.99,236.43,234.99,235.46,41048.0
2025-01-28 10:10:00,235.65,236.6,235.47,236.28,19890.0,235.65,236.6,235.47,236.28,19890.0
2025-01-28 10:20:00,236.27,237.45,236.0,237.32,28608.0,236.27,237.45,236.0,237.32,28608.0
2025-01-28 10:30:00,237.0,237.01,235.83,236.41,11687.0,237.0,237.01,235.83,236.41,11687.0
2025-01-28 10:40:00,236.27,236.29,234.88,235.14,10771.0,236.27,236.29,234.88,235.14,10771.0
2025-01-28 10:50:00,235.13,235.32,234.5,235.31,16287.0,235.13,235.32,234.5,235.31,16287.0
2025-01-28 11:00:00,235.53,235.9,235.0,235.35,15103.0,235.53,235.9,235.0,235.35,15103.0
2025-01-28 11:10:00,235.4,235.71,234.92,235.18,18572.0,235.4,235.71,234.92,235.18,18572.0
2025-01-28 11:20:00,235.21,235.48,234.58,234.77,11615.0,235.21,235.48,234.58,234.77,11615.0
2025-01-28 11:30:00,234.74,235.54,234.6,235.54,16688.0,234.74,235.54,234.6,235.54,16688.0
2025-01-28 11:40:00,235.61,235.61,234.4,235.4,14221.0,235.61,235.61,234.4,235.4,14221.0
2025-01-28 11:50:00,235.37,235.99,234.83,235.97,13442.0,235.37,235.99,234.83,235.97,13442.0
2025-01-28 12:00:00,236.03,237.18,235.96,237.13,29063.0,236.03,237.18,235.96,237.13,29063.0
2025-01-28 12:10:00,237.13,238.05,237.0,238.05,26101.0,237.13,238.05,237.0,238.05,26101.0
2025-01-28 12:20:00,238.06,238.7,237.86,238.15,31949.0,238.06,238.7,237.86,238.15,31949.0
2025-01-28 12:30:00,238.19,238.53,237.95,238.45,21727.0,238.19,238.53,237.95,238.45,21727.0
2025-01-28 12:40:00,238.42,238.45,237.69,237.99,8223.0,238.42,238.45,237.69,237.99,8223.0
2025-01-28 12:50:00,237.96,238.25,237.8,237.97,10790.0,237.96,238.25,237.8,237.97,10790.0
2025-01-28 13:00:00,238.03,238.59,237.96,238.51,26196.0,238.03,238.59,237.96,238.51,26196.0
2025-01-28 13:10:00,238.54,239.15,238.49,239.15,13826.0,238.54,239.15,238.49,239.15,13826.0
2025-01-28 13:20:00,239.15,239.15,238.35,238.36,3880.0,239.15,239.15,238.35,238.36,3880.0
2025-01-28 13:30:00,238.56,238.62,238.29,238.3,32280.0,238.56,238.62,238.29,238.3,32280.0
2025-01-28 13:40:00,238.19,238.6,237.83,238.55,16414.0,238.19,238.6,237.83,238.55,16414.0
2025-01-28 13:50:00,238.57,238.79,238.46,238.79,23134.0,238.57,238.79,238.46,238.79,23134.0
2025-01-28 14:00:00,238.76,238.85,238.49,238.49,9086.0,238.76,238.85,238.49,238.49,9086.0
2025-01-28 14:10:00,238.49,239.23,238.45,239.23,20064.0,238.49,239.23,238.45,239.23,20064.0
2025-01-28 14:20:00,239.12,239.33,239.01,239.08,9664.0,239.12,239.33,239.01,239.08,9664.0
2025-01-28 14:30:00,239.09,240.0,239.09,240.0,16655.0,239.09,240.0,239.09,240.0,16655.0
2025-01-28 14:40:00,240.07,240.93,240.01,240.91,16797.0,240.07,240.93,240.01,240.91,16797.0
2025-01-28 14:50:00,240.88,240.92,240.59,240.59,17117.0,240.88,240.92,240.59,240.59,17117.0
2025-01-28 15:00:00,240.6,240.67,240.01,240.17,16606.0,240.6,240.67,240.01,240.17,16606.0
2025-01-28 15:10:00,240.15,240.55,240.11,240.53,16038.0,240.15,240.55,240.11,240.53,16038.0
2025-01-28 15:20:00,240.52,240.9,240.4,240.9,13562.0,240.52,240.9,240.4,240.9,13562.0
2025-01-28 15:30:00,240.82,241.03,240.25,240.3,26415.0,240.82,241.03,240.25,240.3,26415.0
2025-01-28 15:40:00,240.32,240.69,240.15,240.28,34018.0,240.32,240.69,240.15,240.28,34018.0
2025-01-28 15:50:00,240.28,240.62,239.96,240.47,59837.0,240.28,240.62,239.96,240.47,59837.0
2025-01-29 09:30:00,242.35,242.35,239.99,240.84,53884.0,242.35,242.35,239.99,240.84,53884.0
2025-01-29 09:40:00,241.13,241.42,240.23,240.73,63819.0,241.13,241.42,240.23,240.73,63819.0
2025-01-29 09:50:00,240.75,241.76,240.5,241.45,22762.0,240.75,241.76,240.5,241.45,22762.0
2025-01-29 10:00:00,241.45,242.35,241.45,242.3,20860.0,241.45,242.35,241.45,242.3,20860.0
2025-01-29 10:10:00,242.17,242.38,240.53,240.94,36622.0,242.17,242.38,240.53,240.94,36622.0
2025-01-29 10:20:00,240.88,241.1,239.82,240.12,16461.0,240.88,241.1,239.82,240.12,16461.0
2025-01-29 10:30:00,240.35,240.59,239.88,239.88,9953.0,240.35,240.59,239.88,239.88,9953.0
2025-01-29 10:40:00,239.75,239.99,238.69,239.53,16740.0,239.75,239.99,238.69,239.53,16740.0
2025-01-29 10:50:00,239.61,239.91,239.13,239.26,6448.0,239.61,239.91,239.13,239.26,6448.0
2025-01-29 11:00:00,239.42,239.7,238.96,239.15,3918.0,239.42,239.7,238.96,239.15,3918.0
2025-01-29 11:10:00,239.13,239.51,238.95,239.03,8557.0,239.13,239.51,238.95,239.03,8557.0
2025-01-29 11:20:00,239.13,239.25,238.7,238.72,11389.0,239.13,239.25,238.7,238.72,11389.0
2025-01-29 11:30:00,238.68,238.94,238.27,238.36,5513.0,238.68,238.94,238.27,238.36,5513.0
2025-01-29 11:40:00,238.43,238.65,238.13,238.55,12026.0,238.43,238.65,238.13,238.55,12026.0
2025-01-29 11:50:00,238.47,238.47,237.86,238.26,13502.0,238.47,238.47,237.86,238.26,13502.0
2025-01-29 12:00:00,238.3,239.25,238.3,239.14,11817.0,238.3,239.25,238.3,239.14,11817.0
2025-01-29 12:10:00,239.08,239.22,238.82,239.06,4470.0,239.08,239.22,238.82,239.06,4470.0
2025-01-29 12:20:00,239.09,239.6,239.08,239.13,8413.0,239.09,239.6,239.08,239.13,8413.0
2025-01-29 12:30:00,239.39,239.64,239.39,239.45,4894.0,239.39,239.64,239.39,239.45,4894.0
2025-01-29 12:40:00,239.36,239.55,239.31,239.46,11175.0,239.36,239.55,239.31,239.46,11175.0
2025-01-29 12:50:00,239.38,239.47,239.23,239.33,3333.0,239.38,239.47,239.23,239.33,3333.0
2025-01-29 13:00:00,239.32,239.32,236.66,238.47,66946.0,239.32,239.32,236.66,238.47,66946.0
2025-01-29 13:10:00,238.42,238.62,237.91,238.0,13438.0,238.42,238.62,237.91,238.0,13438.0
2025-01-29 13:20:00,238.09,238.72,237.64,238.72,13313.0,238.09,238.72,237.64,238.72,13313.0
2025-01-29 13:30:00,238.77,239.11,238.14,238.14,9176.0,238.77,239.11,238.14,238.14,9176.0
2025-01-29 13:40:00,238.16,238.69,238.13,238.57,7817.0,238.16,238.69,238.13,238.57,7817.0
2025-01-29 13:50:00,238.61,238.61,238.19,238.19,14581.0,238.61,238.61,238.19,238.19,14581.0
2025-01-29 14:00:00,238.07,238.37,237.12,238.0,18264.0,238.07,238.37,237.12,238.0,18264.0
2025-01-29 14:10:00,237.75,237.75,236.89,237.27,16739.0,237.75,237.75,236.89,237.27,16739.0
2025-01-29 14:20:00,237.25,237.73,237.25,237.41,19175.0,237.25,237.73,237.25,237.41,19175.0
2025-01-29 14:30:00,237.32,238.81,237.25,238.65,29047.0,237.32,238.81,237.25,238.65,29047.0
2025-01-29 14:40:00,238.66,239.93,238.49,239.4,34223.0,238.66,239.93,238.49,239.4,34223.0
2025-01-29 14:50:00,239.38,239.79,238.89,239.16,11107.0,239.38,239.79,238.89,239.16,11107.0
2025-01-29 15:00:00,239.1,239.36,238.32,238.81,17376.0,239.1,239.36,238.32,238.81,17376.0
2025-01-29 15:10:00,238.99,239.2,238.06,238.48,23686.0,238.99,239.2,238.06,238.48,23686.0
2025-01-29 15:20:00,238.76,239.95,238.6,239.87,19655.0,238.76,239.95,238.6,239.87,19655.0
2025-01-29 15:30:00,239.71,240.04,238.96,238.97,21749.0,239.71,240.04,238.96,238.97,21749.0
2025-01-29 15:40:00,239.02,239.37,238.81,239.23,18320.0,239.02,239.37,238.81,239.23,18320.0
2025-01-29 15:50:00,239.23,239.65,238.39,239.57,70991.0,239.23,239.65,238.39,239.57,70991.0
2025-01-30 09:30:00,243.14,243.72,242.25,242.89,78982.0,243.14,243.72,242.25,242.89,78982.0
2025-01-30 09:40:00,242.83,244.19,242.52,244.18,48889.0,242.83,244.19,242.52,244.18,48889.0
2025-01-30 09:50:00,244.19,244.66,242.61,243.23,94921.0,244.19,244.66,242.61,243.23,94921.0
2025-01-30 10:00:00,243.12,243.32,242.26,242.85,21778.0,243.12,243.32,242.26,242.85,21778.0
2025-01-30 10:10:00,242.92,243.45,242.23,242.28,15871.0,242.92,243.45,242.23,242.28,15871.0
2025-01-30 10:20:00,242.55,242.86,241.61,241.65,23881.0,242.55,242.86,241.61,241.65,23881.0
2025-01-30 10:30:00,241.67,242.21,240.94,242.21,32732.0,241.67,242.21,240.94,242.21,32732.0
2025-01-30 10:40:00,242.5,242.78,242.22,242.6,13573.0,242.5,242.78,242.22,242.6,13573.0
2025-01-30 10:50:00,242.58,242.58,241.46,241.46,9935.0,242.58,242.58,241.46,241.46,9935.0
2025-01-30 11:00:00,241.18,241.71,240.96,241.23,32710.0,241.18,241.71,240.96,241.23,32710.0
2025-01-30 11:10:00,241.26,241.34,240.67,241.34,8019.0,241.26,241.34,240.67,241.34,8019.0
2025-01-30 11:20:00,241.35,242.53,241.33,242.53,5500.0,241.35,242.53,241.33,242.53,5500.0
2025-01-30 11:30:00,242.66,242.93,242.18,242.64,7190.0,242.66,242.93,242.18,242.64,7190.0
2025-01-30 11:40:00,242.48,243.07,242.43,243.01,3947.0,242.48,243.07,242.43,243.01,3947.0
2025-01-30 11:50:00,243.13,244.25,243.13,243.83,13013.0,243.13,244.25,243.13,243.83,13013.0
2025-01-30 12:00:00,243.85,243.85,243.18,243.2,5034.0,243.85,243.85,243.18,243.2,5034.0
2025-01-30 12:10:00,243.17,243.28,242.5,242.58,1204.0,243.17,243.28,242.5,242.58,1204.0
2025-01-30 12:20:00,242.6,242.87,242.34,242.58,3130.0,242.6,242.87,242.34,242.58,3130.0
2025-01-30 12:30:00,242.55,242.76,242.35,242.46,2657.0,242.55,242.76,242.35,242.46,2657.0
2025-01-30 12:40:00,242.54,242.88,242.5,242.61,4000.0,242.54,242.88,242.5,242.61,4000.0
2025-01-30 12:50:00,242.83,243.06,242.7,242.97,6200.0,242.83,243.06,242.7,242.97,6200.0
2025-01-30 13:00:00,242.93,242.93,242.26,242.79,6138.0,242.93,242.93,242.26,242.79,6138.0
2025-01-30 13:10:00,242.77,242.97,242.76,242.97,2701.0,242.77,242.97,242.76,242.97,2701.0
2025-01-30 13:20:00,242.81,242.96,242.53,242.53,2300.0,242.81,242.96,242.53,242.53,2300.0
2025-01-30 13:30:00,242.62,243.04,242.53,243.03,11314.0,242.62,243.04,242.53,243.03,11314.0
2025-01-30 13:40:00,243.13,243.33,243.07,243.2,8261.0,243.13,243.33,243.07,243.2,8261.0
2025-01-30 13:50:00,243.19,243.68,243.19,243.54,4800.0,243.19,243.68,243.19,243.54,4800.0
2025-01-30 14:00:00,243.55,243.9,243.42,243.89,4557.0,243.55,243.9,243.42,243.89,4557.0
2025-01-30 14:10:00,243.98,244.34,243.94,244.2,4932.0,243.98,244.34,243.94,244.2,4932.0
2025-01-30 14:20:00,244.3,244.36,244.04,244.26,10081.0,244.3,244.36,244.04,244.26,10081.0
2025-01-30 14:30:00,244.23,244.46,243.95,244.41,7248.0,244.23,244.46,243.95,244.41,7248.0
2025-01-30 14:40:00,244.44,244.79,244.28,244.79,12742.0,244.44,244.79,244.28,244.79,12742.0
2025-01-30 14:50:00,244.69,245.0,244.61,244.83,8242.0,244.69,245.0,244.61,244.83,8242.0
2025-01-30 15:00:00,244.82,245.2,244.69,245.04,4203.0,244.82,245.2,244.69,245.04,4203.0
2025-01-30 15:10:00,245.06,245.56,245.06,245.5,8234.0,245.06,245.56,245.06,245.5,8234.0
2025-01-30 15:20:00,245.49,245.83,245.46,245.66,34414.0,245.49,245.83,245.46,245.66,34414.0
2025-01-30 15:30:00,245.57,245.59,244.03,244.03,71429.0,245.57,245.59,244.03,244.03,71429.0
2025-01-30 15:40:00,244.02,244.4,243.1,244.23,75180.0,244.02,244.4,243.1,244.23,75180.0
2025-01-30 15:50:00,244.08,245.26,243.39,245.0,91348.0,244.08,245.26,243.39,245.0,91348.0
2025-01-31 09:30:00,246.08,246.95,245.22,245.36,18314.0,246.08,246.95,245.22,245.36,18314.0
2025-01-31 09:40:00,245.54,246.5,245.54,246.22,24479.0,245.54,246.5,245.54,246.22,24479.0
2025-01-31 09:50:00,246.26,247.57,246.0,247.57,35105.0,246.26,247.57,246.0,247.57,35105.0
2025-01-31 10:00:00,247.66,248.52,247.66,248.24,19472.0,247.66,248.52,247.66,248.24,19472.0
2025-01-31 10:10:00,248.27,249.05,248.2,248.58,26299.0,248.27,249.05,248.2,248.58,26299.0
2025-01-31 10:20:00,248.58,249.34,248.34,249.33,13036.0,248.58,249.34,248.34,249.33,13036.0
2025-01-31 10:30:00,249.32,250.23,249.32,249.87,9121.0,249.32,250.23,249.32,249.87,9121.0
2025-01-31 10:40:00,249.76,249.77,249.16,249.72,17884.0,249.76,249.77,249.16,249.72,17884.0
2025-01-31 10:50:00,249.74,251.0,249.67,250.48,21024.0,249.74,251.0,249.67,250.48,21024.0
2025-01-31 11:00:00,250.43,251.15,250.41,250.51,10596.0,250.43,251.15,250.41,250.51,10596.0
2025-01-31 11:10:00,250.77,251.41,250.63,251.28,9004.0,250.77,251.41,250.63,251.28,9004.0
2025-01-31 11:20:00,251.26,251.26,250.5,250.5,5047.0,251.26,251.26,250.5,250.5,5047.0
2025-01-31 11:30:00,250.53,250.76,249.89,249.89,6510.0,250.53,250.76,249.89,249.89,6510.0
2025-01-31 11:40:00,249.81,249.87,249.09,249.77,18198.0,249.81,249.87,249.09,249.77,18198.0
2025-01-31 11:50:00,249.56,249.84,249.33,249.63,1836.0,249.56,249.84,249.33,249.63,1836.0
2025-01-31 12:00:00,249.65,249.82,249.19,249.81,9559.0,249.65,249.82,249.19,249.81,9559.0
2025-01-31 12:10:00,249.84,249.99,249.55,249.86,6163.0,249.84,249.99,249.55,249.86,6163.0
2025-01-31 12:20:00,249.61,250.17,249.59,250.17,4599.0,249.61,250.17,249.59,250.17,4599.0
2025-01-31 12:30:00,250.18,250.38,249.93,250.09,1385.0,250.18,250.38,249.93,250.09,1385.0
2025-01-31 12:40:00,249.87,249.87,249.87,249.87,500.0,249.87,249.87,249.87,249.87,500.0
2025-01-31 12:50:00,250.09,250.4,250.09,250.4,600.0,250.09,250.4,250.09,250.4,600.0
2025-01-31 13:00:00,250.02,250.32,250.02,250.29,2440.0,250.02,250.32,250.02,250.29,2440.0
2025-01-31 13:10:00,249.85,249.87,248.77,248.78,15306.0,249.85,249.87,248.77,248.78,15306.0
2025-01-31 13:20:00,248.71,249.05,248.05,248.05,16316.0,248.71,249.05,248.05,248.05,16316.0
2025-01-31 13:30:00,248.02,248.11,246.84,247.42,14586.0,248.02,248.11,246.84,247.42,14586.0
2025-01-31 13:40:00,247.52,247.91,247.26,247.55,5251.0,247.52,247.91,247.26,247.55,5251.0
2025-01-31 13:50:00,247.49,247.65,246.88,247.33,2621.0,247.49,247.65,246.88,247.33,2621.0
2025-01-31 14:00:00,247.19,247.56,245.93,246.33,13583.0,247.19,247.56,245.93,246.33,13583.0
2025-01-31 14:10:00,246.34,247.3,246.24,246.46,10748.0,246.34,247.3,246.24,246.46,10748.0
2025-01-31 14:20:00,246.45,246.84,246.14,246.63,4361.0,246.45,246.84,246.14,246.63,4361.0
2025-01-31 14:30:00,246.75,246.84,245.67,245.74,5333.0,246.75,246.84,245.67,245.74,5333.0
2025-01-31 14:40:00,245.57,245.75,244.38,245.01,11789.0,245.57,245.75,244.38,245.01,11789.0
2025-01-31 14:50:00,245.1,245.9,244.91,245.55,17696.0,245.1,245.9,244.91,245.55,17696.0
2025-01-31 15:00:00,245.46,245.46,243.98,243.98,27012.0,245.46,245.46,243.98,243.98,27012.0
2025-01-31 15:10:00,244.12,244.18,243.59,243.81,10992.0,244.12,244.18,243.59,243.81,10992.0
2025-01-31 15:20:00,243.81,243.93,243.0,243.04,32158.0,243.81,243.93,243.0,243.04,32158.0
2025-01-31 15:30:00,243.43,243.72,243.05,243.2,26709.0,243.43,243.72,243.05,243.2,26709.0
2025-01-31 15:40:00,243.15,244.09,242.93,243.8,21521.0,243.15,244.09,242.93,243.8,21521.0
2025-01-31 15:50:00,243.95,244.48,243.35,243.69,134251.0,243.95,244.48,243.35,243.69,134251.0
2025-02-03 09:30:00,236.22,236.29,235.17,236.16,42558.0,236.22,236.29,235.17,236.16,42558.0
2025-02-03 09:40:00,236.16,236.62,235.3,235.38,26059.0,236.16,236.62,235.3,235.38,26059.0
2025-02-03 09:50:00,235.42,236.95,235.15,236.8,22487.0,235.42,236.95,235.15,236.8,22487.0
2025-02-03 10:00:00,236.58,237.46,236.03,237.38,24063.0,236.58,237.46,236.03,237.38,24063.0
2025-02-03 10:10:00,236.86,236.98,235.95,235.95,16790.0,236.86,236.98,235.95,235.95,16790.0
2025-02-03 10:20:00,235.94,239.76,235.94,239.6,43939.0,235.94,239.76,235.94,239.6,43939.0
2025-02-03 10:30:00,239.62,240.31,239.21,239.95,18752.0,239.62,240.31,239.21,239.95,18752.0
2025-02-03 10:40:00,239.78,241.46,239.58,240.73,17604.0,239.78,241.46,239.58,240.73,17604.0
2025-02-03 10:50:00,240.74,241.17,240.24,240.87,7100.0,240.74,241.17,240.24,240.87,7100.0
2025-02-03 11:00:00,240.63,241.15,239.31,240.5,30661.0,240.63,241.15,239.31,240.5,30661.0
2025-02-03 11:10:00,240.6,240.97,240.15,240.49,12588.0,240.6,240.97,240.15,240.49,12588.0
2025-02-03 11:20:00,240.55,240.76,239.81,239.81,12039.0,240.55,240.76,239.81,239.81,12039.0
2025-02-03 11:30:00,240.03,240.61,239.89,240.56,3529.0,240.03,240.61,239.89,240.56,3529.0
2025-02-03 11:40:00,240.65,240.65,239.87,239.87,10781.0,240.65,240.65,239.87,239.87,10781.0
2025-02-03 11:50:00,239.85,240.59,239.24,239.54,2906.0,239.85,240.59,239.24,239.54,2906.0
2025-02-03 12:00:00,239.34,239.95,239.31,239.95,12828.0,239.34,239.95,239.31,239.95,12828.0
2025-02-03 12:10:00,239.62,239.81,239.49,239.7,3700.0,239.62,239.81,239.49,239.7,3700.0
2025-02-03 12:20:00,239.76,240.14,239.17,239.17,4302.0,239.76,240.14,239.17,239.17,4302.0
2025-02-03 12:30:00,239.11,239.2,238.7,238.84,5429.0,239.11,239.2,238.7,238.84,5429.0
2025-02-03 12:40:00,238.91,239.08,238.57,238.97,10253.0,238.91,239.08,238.57,238.97,10253.0
2025-02-03 12:50:00,239.02,239.65,238.46,239.32,14140.0,239.02,239.65,238.46,239.32,14140.0
2025-02-03 13:00:00,239.24,239.57,238.68,238.84,9460.0,239.24,239.57,238.68,238.84,9460.0
2025-02-03 13:10:00,238.78,239.49,238.72,239.16,10806.0,238.78,239.49,238.72,239.16,10806.0
2025-02-03 13:20:00,239.12,239.38,238.87,239.09,9352.0,239.12,239.38,238.87,239.09,9352.0
2025-02-03 13:30:00,239.07,239.5,239.07,239.37,8714.0,239.07,239.5,239.07,239.37,8714.0
2025-02-03 13:40:00,239.41,240.01,239.15,239.99,5650.0,239.41,240.01,239.15,239.99,5650.0
2025-02-03 13:50:00,240.07,240.26,239.98,240.22,7529.0,240.07,240.26,239.98,240.22,7529.0
2025-02-03 14:00:00,240.23,240.67,240.23,240.62,6679.0,240.23,240.67,240.23,240.62,6679.0
2025-02-03 14:10:00,240.62,241.49,240.62,241.18,12616.0,240.62,241.49,240.62,241.18,12616.0
2025-02-03 14:20:00,241.15,241.15,240.69,240.69,4949.0,241.15,241.15,240.69,240.69,4949.0
2025-02-03 14:30:00,240.65,240.98,240.48,240.77,6589.0,240.65,240.98,240.48,240.77,6589.0
2025-02-03 14:40:00,240.71,241.13,240.68,241.03,9071.0,240.71,241.13,240.68,241.03,9071.0
2025-02-03 14:50:00,240.99,241.03,240.48,240.53,6310.0,240.99,241.03,240.48,240.53,6310.0
2025-02-03 15:00:00,240.5,240.87,240.38,240.43,3822.0,240.5,240.87,240.38,240.43,3822.0
2025-02-03 15:10:00,240.38,240.43,240.11,240.4,5200.0,240.38,240.43,240.11,240.4,5200.0
2025-02-03 15:20:00,240.44,240.53,240.0,240.0,4490.0,240.44,240.53,240.0,240.0,4490.0
2025-02-03 15:30:00,239.86,240.13,239.77,239.83,8172.0,239.86,240.13,239.77,239.83,8172.0
2025-02-03 15:40:00,239.81,239.85,238.83,239.04,15166.0,239.81,239.85,238.83,239.04,15166.0
2025-02-03 15:50:00,239.09,239.5,238.72,238.76,50400.0,239.09,239.5,238.72,238.76,50400.0
2025-02-04 09:30:00,238.85,239.61,238.64,239.01,24430.0,238.85,239.61,238.64,239.01,24430.0
2025-02-04 09:40:00,238.96,239.59,238.81,239.34,19740.0,238.96,239.59,238.81,239.34,19740.0
2025-02-04 09:50:00,239.5,240.76,239.16,240.31,26985.0,239.5,240.76,239.16,240.31,26985.0
2025-02-04 10:00:00,240.41,242.62,240.41,242.5,15951.0,240.41,242.62,240.41,242.5,15951.0
2025-02-04 10:10:00,242.47,242.58,241.72,242.58,17115.0,242.47,242.58,241.72,242.58,17115.0
2025-02-04 10:20:00,242.59,242.59,241.91,242.08,7418.0,242.59,242.59,241.91,242.08,7418.0
2025-02-04 10:30:00,242.04,242.22,241.76,241.9,11764.0,242.04,242.22,241.76,241.9,11764.0
2025-02-04 10:40:00,242.1,242.1,241.35,241.44,8060.0,242.1,242.1,241.35,241.44,8060.0
2025-02-04 10:50:00,241.15,241.66,241.12,241.27,3830.0,241.15,241.66,241.12,241.27,3830.0
2025-02-04 11:00:00,241.28,242.01,241.28,241.67,4601.0,241.28,242.01,241.28,241.67,4601.0
2025-02-04 11:10:00,241.65,241.75,241.41,241.62,1745.0,241.65,241.75,241.41,241.62,1745.0
2025-02-04 11:20:00,241.76,242.15,241.73,242.13,2133.0,241.76,242.15,241.73,242.13,2133.0
2025-02-04 11:30:00,241.94,242.34,241.86,242.34,4087.0,241.94,242.34,241.86,242.34,4087.0
2025-02-04 11:40:00,242.39,242.39,242.12,242.12,2055.0,242.39,242.39,242.12,242.12,2055.0
2025-02-04 11:50:00,242.0,242.08,241.64,241.68,2986.0,242.0,242.08,241.64,241.68,2986.0
2025-02-04 12:00:00,241.72,241.72,241.22,241.22,2313.0,241.72,241.72,241.22,241.22,2313.0
2025-02-04 12:10:00,241.2,241.44,240.45,240.45,7537.0,241.2,241.44,240.45,240.45,7537.0
2025-02-04 12:20:00,240.58,240.89,240.22,240.22,3900.0,240.58,240.89,240.22,240.22,3900.0
2025-02-04 12:30:00,240.32,240.93,240.16,240.66,4592.0,240.32,240.93,240.16,240.66,4592.0
2025-02-04 12:40:00,240.53,240.89,240.53,240.63,1862.0,240.53,240.89,240.53,240.63,1862.0
2025-02-04 12:50:00,240.61,240.75,240.53,240.75,1200.0,240.61,240.75,240.53,240.75,1200.0
2025-02-04 13:00:00,240.95,240.95,240.26,240.44,3160.0,240.95,240.95,240.26,240.44,3160.0
2025-02-04 13:10:00,240.49,241.02,240.47,241.0,3115.0,240.49,241.02,240.47,241.0,3115.0
2025-02-04 13:20:00,241.0,241.56,241.0,241.41,8323.0,241.0,241.56,241.0,241.41,8323.0
2025-02-04 13:30:00,241.32,241.68,241.31,241.63,5927.0,241.32,241.68,241.31,241.63,5927.0
2025-02-04 13:40:00,241.77,241.77,241.51,241.64,2200.0,241.77,241.77,241.51,241.64,2200.0
2025-02-04 13:50:00,241.63,241.63,241.38,241.41,1595.0,241.63,241.63,241.38,241.41,1595.0
2025-02-04 14:00:00,241.29,241.61,241.29,241.56,2069.0,241.29,241.61,241.29,241.56,2069.0
2025-02-04 14:10:00,241.63,241.68,241.38,241.68,1500.0,241.63,241.68,241.38,241.68,1500.0
2025-02-04 14:20:00,241.72,241.81,241.42,241.56,2035.0,241.72,241.81,241.42,241.56,2035.0
2025-02-04 14:30:00,241.6,241.73,241.55,241.61,2769.0,241.6,241.73,241.55,241.61,2769.0
2025-02-04 14:40:00,241.57,241.57,241.08,241.24,3749.0,241.57,241.57,241.08,241.24,3749.0
2025-02-04 14:50:00,241.18,241.33,240.78,241.02,8172.0,241.18,241.33,240.78,241.02,8172.0
2025-02-04 15:00:00,240.88,241.32,240.76,241.3,3676.0,240.88,241.32,240.76,241.3,3676.0
2025-02-04 15:10:00,241.32,241.32,241.04,241.12,5394.0,241.32,241.32,241.04,241.12,5394.0
2025-02-04 15:20:00,241.13,241.14,240.87,241.01,5898.0,241.13,241.14,240.87,241.01,5898.0
2025-02-04 15:30:00,240.94,241.21,240.9,241.19,19624.0,240.94,241.21,240.9,241.19,19624.0
2025-02-04 15:40:00,241.2,241.36,241.06,241.06,27654.0,241.2,241.36,241.06,241.06,27654.0
2025-02-04 15:50:00,241.06,241.55,240.8,241.43,76970.0,241.06,241.55,240.8,241.43,76970.0
2025-02-05 09:30:00,242.12,242.38,241.0,241.0,12874.0,242.12,242.38,241.0,241.0,12874.0
2025-02-05 09:40:00,240.91,241.9,240.4,241.56,6396.0,240.91,241.9,240.4,241.56,6396.0
2025-02-05 09:50:00,241.63,242.2,241.08,242.2,7288.0,241.63,242.2,241.08,242.2,7288.0
2025-02-05 10:00:00,242.32,243.04,241.68,241.68,8819.0,242.32,243.04,241.68,241.68,8819.0
2025-02-05 10:10:00,241.9,242.57,241.73,241.97,4173.0,241.9,242.57,241.73,241.97,4173.0
2025-02-05 10:20:00,242.01,242.99,241.91,242.99,5371.0,242.01,242.99,241.91,242.99,5371.0
2025-02-05 10:30:00,243.08,243.67,242.79,243.59,5939.0,243.08,243.67,242.79,243.59,5939.0
2025-02-05 10:40:00,243.62,244.07,243.52,243.61,7412.0,243.62,244.07,243.52,243.61,7412.0
2025-02-05 10:50:00,243.59,243.85,243.42,243.85,11129.0,243.59,243.85,243.42,243.85,11129.0
2025-02-05 11:00:00,243.78,244.68,243.76,244.67,4453.0,243.78,244.68,243.76,244.67,4453.0
2025-02-05 11:10:00,244.44,244.57,243.96,244.03,4401.0,244.44,244.57,243.96,244.03,4401.0
2025-02-05 11:20:00,244.13,244.78,243.97,244.78,1800.0,244.13,244.78,243.97,244.78,1800.0
2025-02-05 11:30:00,244.8,245.63,244.64,245.59,4592.0,244.8,245.63,244.64,245.59,4592.0
2025-02-05 11:40:00,245.59,246.01,245.47,246.01,6823.0,245.59,246.01,245.47,246.01,6823.0
2025-02-05 11:50:00,246.08,246.36,246.0,246.34,6098.0,246.08,246.36,246.0,246.34,6098.0
2025-02-05 12:00:00,246.35,247.15,246.35,247.15,11147.0,246.35,247.15,246.35,247.15,11147.0
2025-02-05 12:10:00,247.04,247.1,246.34,246.47,10063.0,247.04,247.1,246.34,246.47,10063.0
2025-02-05 12:20:00,246.34,246.67,246.25,246.66,4243.0,246.34,246.67,246.25,246.66,4243.0
2025-02-05 12:30:00,246.59,246.71,246.38,246.48,3579.0,246.59,246.71,246.38,246.48,3579.0
2025-02-05 12:40:00,246.28,246.59,246.24,246.56,7288.0,246.28,246.59,246.24,246.56,7288.0
2025-02-05 12:50:00,246.52,246.58,246.08,246.4,5812.0,246.52,246.58,246.08,246.4,5812.0
2025-02-05 13:00:00,246.48,246.76,246.17,246.25,7627.0,246.48,246.76,246.17,246.25,7627.0
2025-02-05 13:10:00,246.24,246.4,246.04,246.29,5923.0,246.24,246.4,246.04,246.29,5923.0
2025-02-05 13:20:00,246.25,246.25,245.58,245.79,8895.0,246.25,246.25,245.58,245.79,8895.0
2025-02-05 13:30:00,245.88,246.34,245.78,246.34,2406.0,245.88,246.34,245.78,246.34,2406.0
2025-02-05 13:40:00,246.29,246.38,245.95,245.95,4595.0,246.29,246.38,245.95,245.95,4595.0
2025-02-05 13:50:00,245.91,246.16,245.58,246.16,10015.0,245.91,246.16,245.58,246.16,10015.0
2025-02-05 14:00:00,246.28,246.53,246.27,246.53,5361.0,246.28,246.53,246.27,246.53,5361.0
2025-02-05 14:10:00,246.47,246.51,246.25,246.29,12286.0,246.47,246.51,246.25,246.29,12286.0
2025-02-05 14:20:00,246.3,246.38,246.18,246.18,4710.0,246.3,246.38,246.18,246.18,4710.0
2025-02-05 14:30:00,246.16,246.35,246.16,246.34,2500.0,246.16,246.35,246.16,246.34,2500.0
2025-02-05 14:40:00,246.31,246.42,246.03,246.22,4462.0,246.31,246.42,246.03,246.22,4462.0
2025-02-05 14:50:00,246.29,246.45,246.19,246.42,1100.0,246.29,246.45,246.19,246.42,1100.0
2025-02-05 15:00:00,246.42,246.72,246.42,246.72,3103.0,246.42,246.72,246.42,246.72,3103.0
2025-02-05 15:10:00,246.75,247.01,246.73,247.01,2900.0,246.75,247.01,246.73,247.01,2900.0
2025-02-05 15:20:00,247.07,247.47,247.03,247.37,9133.0,247.07,247.47,247.03,247.37,9133.0
2025-02-05 15:30:00,247.21,247.22,246.54,246.54,12715.0,247.21,247.22,246.54,246.54,12715.0
2025-02-05 15:40:00,246.51,246.53,246.04,246.13,16051.0,246.51,246.53,246.04,246.13,16051.0
2025-02-05 15:50:00,246.12,247.15,246.0,247.13,31043.0,246.12,247.15,246.0,247.13,31043.0
2025-02-06 09:30:00,247.18,247.75,245.94,246.88,27848.0,247.18,247.75,245.94,246.88,27848.0
2025-02-06 09:40:00,246.94,246.98,245.93,246.62,20580.0,246.94,246.98,245.93,246.62,20580.0
2025-02-06 09:50:00,246.47,247.36,246.37,246.5,18227.0,246.47,247.36,246.37,246.5,18227.0
2025-02-06 10:00:00,246.81,247.26,246.16,247.19,6581.0,246.81,247.26,246.16,247.19,6581.0
2025-02-06 10:10:00,247.2,248.06,247.09,247.98,8432.0,247.2,248.06,247.09,247.98,8432.0
2025-02-06 10:20:00,247.91,247.91,246.55,246.55,8308.0,247.91,247.91,246.55,246.55,8308.0
2025-02-06 10:30:00,246.62,247.0,246.12,246.14,11798.0,246.62,247.0,246.12,246.14,11798.0
2025-02-06 10:40:00,246.22,246.76,245.62,245.74,5750.0,246.22,246.76,245.62,245.74,5750.0
2025-02-06 10:50:00,245.85,246.54,245.85,246.46,4409.0,245.85,246.54,245.85,246.46,4409.0
2025-02-06 11:00:00,246.5,246.65,246.12,246.6,4767.0,246.5,246.65,246.12,246.6,4767.0
2025-02-06 11:10:00,246.85,247.17,246.85,247.03,11829.0,246.85,247.17,246.85,247.03,11829.0
2025-02-06 11:20:00,246.99,247.02,246.67,246.79,4822.0,246.99,247.02,246.67,246.79,4822.0
2025-02-06 11:30:00,246.85,246.85,246.39,246.55,3917.0,246.85,246.85,246.39,246.55,3917.0
2025-02-06 11:40:00,246.59,246.77,246.35,246.74,5040.0,246.59,246.77,246.35,246.74,5040.0
2025-02-06 11:50:00,246.71,247.08,246.64,246.66,11444.0,246.71,247.08,246.64,246.66,11444.0
2025-02-06 12:00:00,246.53,246.87,246.36,246.73,3168.0,246.53,246.87,246.36,246.73,3168.0
2025-02-06 12:10:00,246.69,246.8,246.46,246.8,5770.0,246.69,246.8,246.46,246.8,5770.0
2025-02-06 12:20:00,246.85,247.04,246.66,246.66,5579.0,246.85,247.04,246.66,246.66,5579.0
2025-02-06 12:30:00,246.66,246.75,246.55,246.64,2300.0,246.66,246.75,246.55,246.64,2300.0
2025-02-06 12:40:00,246.6,247.21,246.6,247.21,3570.0,246.6,247.21,246.6,247.21,3570.0
2025-02-06 12:50:00,247.24,247.57,247.23,247.3,5391.0,247.24,247.57,247.23,247.3,5391.0
2025-02-06 13:00:00,247.36,247.53,247.3,247.35,4728.0,247.36,247.53,247.3,247.35,4728.0
2025-02-06 13:10:00,247.42,247.7,247.14,247.7,9825.0,247.42,247.7,247.14,247.7,9825.0
2025-02-06 13:20:00,247.68,247.91,247.63,247.71,7066.0,247.68,247.91,247.63,247.71,7066.0
2025-02-06 13:30:00,247.72,247.83,247.39,247.47,4342.0,247.72,247.83,247.39,247.47,4342.0
2025-02-06 13:40:00,247.43,247.61,247.25,247.59,2800.0,247.43,247.61,247.25,247.59,2800.0
2025-02-06 13:50:00,247.6,247.62,247.45,247.49,3251.0,247.6,247.62,247.45,247.49,3251.0
2025-02-06 14:00:00,247.46,247.52,247.35,247.46,2700.0,247.46,247.52,247.35,247.46,2700.0
2025-02-06 14:10:00,247.53,247.54,247.34,247.4,2675.0,247.53,247.54,247.34,247.4,2675.0
2025-02-06 14:20:00,247.25,247.37,246.67,246.81,4259.0,247.25,247.37,246.67,246.81,4259.0
2025-02-06 14:30:00,246.81,246.81,245.82,246.46,9625.0,246.81,246.81,245.82,246.46,9625.0
2025-02-06 14:40:00,246.24,246.34,246.01,246.32,3000.0,246.24,246.34,246.01,246.32,3000.0
2025-02-06 14:50:00,246.55,246.55,246.22,246.32,3819.0,246.55,246.55,246.22,246.32,3819.0
2025-02-06 15:00:00,246.3,246.52,246.18,246.52,2106.0,246.3,246.52,246.18,246.52,2106.0
2025-02-06 15:10:00,246.55,246.96,246.55,246.96,6175.0,246.55,246.96,246.55,246.96,6175.0
2025-02-06 15:20:00,246.92,247.16,246.9,247.06,6465.0,246.92,247.16,246.9,247.06,6465.0
2025-02-06 15:30:00,247.07,247.42,247.07,247.34,7459.0,247.07,247.42,247.07,247.34,7459.0
2025-02-06 15:40:00,247.42,247.94,247.3,247.94,23351.0,247.42,247.94,247.3,247.94,23351.0
2025-02-06 15:50:00,247.95,248.41,247.65,248.35,42129.0,247.95,248.41,247.65,248.35,42129.0
2025-02-07 09:30:00,249.59,250.48,249.33,249.46,28879.0,249.59,250.48,249.33,249.46,28879.0
2025-02-07 09:40:00,249.5,249.9,248.96,249.44,22723.0,249.5,249.9,248.96,249.44,22723.0
2025-02-07 09:50:00,249.26,249.34,248.19,248.19,9736.0,249.26,249.34,248.19,248.19,9736.0
2025-02-07 10:00:00,248.2,248.2,246.09,246.84,36459.0,248.2,248.2,246.09,246.84,36459.0
2025-02-07 10:10:00,246.93,246.93,245.23,246.43,34833.0,246.93,246.93,245.23,246.43,34833.0
2025-02-07 10:20:00,246.32,247.1,246.28,247.0,3893.0,246.32,247.1,246.28,247.0,3893.0
2025-02-07 10:30:00,246.65,247.36,246.46,246.65,3567.0,246.65,247.36,246.46,246.65,3567.0
2025-02-07 10:40:00,246.81,247.04,246.22,246.84,11918.0,246.81,247.04,246.22,246.84,11918.0
2025-02-07 10:50:00,246.98,247.17,244.92,246.03,16495.0,246.98,247.17,244.92,246.03,16495.0
2025-02-07 11:00:00,246.13,246.13,244.52,245.78,15750.0,246.13,246.13,244.52,245.78,15750.0
2025-02-07 11:10:00,245.42,246.16,244.62,245.7,26802.0,245.42,246.16,244.62,245.7,26802.0
2025-02-07 11:20:00,245.81,246.1,244.9,244.9,7832.0,245.81,246.1,244.9,244.9,7832.0
2025-02-07 11:30:00,245.13,245.27,244.72,244.83,7322.0,245.13,245.27,244.72,244.83,7322.0
2025-02-07 11:40:00,244.82,245.22,244.18,244.37,10359.0,244.82,245.22,244.18,244.37,10359.0
2025-02-07 11:50:00,244.35,244.6,243.86,244.0,21876.0,244.35,244.6,243.86,244.0,21876.0
2025-02-07 12:00:00,243.93,244.84,243.48,244.73,12081.0,243.93,244.84,243.48,244.73,12081.0
2025-02-07 12:10:00,244.65,244.78,243.64,244.14,11711.0,244.65,244.78,243.64,244.14,11711.0
2025-02-07 12:20:00,244.09,244.58,243.8,244.5,42379.0,244.09,244.58,243.8,244.5,42379.0
2025-02-07 12:30:00,244.31,244.86,244.05,244.86,10996.0,244.31,244.86,244.05,244.86,10996.0
2025-02-07 12:40:00,244.76,244.87,244.58,244.86,4490.0,244.76,244.87,244.58,244.86,4490.0
2025-02-07 12:50:00,244.92,244.97,244.62,244.77,4250.0,244.92,244.97,244.62,244.77,4250.0
2025-02-07 13:00:00,244.77,245.95,244.76,245.78,5300.0,244.77,245.95,244.76,245.78,5300.0
2025-02-07 13:10:00,245.83,245.89,245.57,245.84,3995.0,245.83,245.89,245.57,245.84,3995.0
2025-02-07 13:20:00,245.81,245.81,245.54,245.61,6816.0,245.81,245.81,245.54,245.61,6816.0
2025-02-07 13:30:00,245.65,245.89,245.62,245.82,4496.0,245.65,245.89,245.62,245.82,4496.0
2025-02-07 13:40:00,245.79,245.79,244.68,244.69,14209.0,245.79,245.79,244.68,244.69,14209.0
2025-02-07 13:50:00,244.78,244.85,244.63,244.64,6939.0,244.78,244.85,244.63,244.64,6939.0
2025-02-07 14:00:00,244.57,244.72,244.42,244.63,7598.0,244.57,244.72,244.42,244.63,7598.0
2025-02-07 14:10:00,244.69,244.69,244.21,244.24,9879.0,244.69,244.69,244.21,244.24,9879.0
2025-02-07 14:20:00,244.3,244.3,243.98,244.11,8565.0,244.3,244.3,243.98,244.11,8565.0
2025-02-07 14:30:00,244.02,244.56,243.88,244.56,13014.0,244.02,244.56,243.88,244.56,13014.0
2025-02-07 14:40:00,244.57,244.77,244.39,244.77,8906.0,244.57,244.77,244.39,244.77,8906.0
2025-02-07 14:50:00,244.85,244.85,244.54,244.65,11913.0,244.85,244.85,244.54,244.65,11913.0
2025-02-07 15:00:00,244.63,244.63,244.08,244.42,16648.0,244.63,244.63,244.08,244.42,16648.0
2025-02-07 15:10:00,244.36,244.37,243.89,244.37,4815.0,244.36,244.37,243.89,244.37,4815.0
2025-02-07 15:20:00,244.37,244.54,244.31,244.31,6728.0,244.37,244.54,244.31,244.31,6728.0
2025-02-07 15:30:00,244.23,244.66,244.23,244.34,21971.0,244.23,244.66,244.23,244.34,21971.0
2025-02-07 15:40:00,244.36,244.85,244.36,244.82,15973.0,244.36,244.85,244.36,244.82,15973.0
2025-02-07 15:50:00,244.94,245.34,244.94,245.01,69012.0,244.94,245.34,244.94,245.01,69012.0
2025-02-10 09:30:00,247.34,249.32,247.34,249.18,16961.0,247.34,249.32,247.34,249.18,16961.0
2025-02-10 09:40:00,249.1,249.62,248.54,249.09,21945.0,249.1,249.62,248.54,249.09,21945.0
2025-02-10 09:50:00,249.03,249.46,248.87,249.45,9452.0,249.03,249.46,248.87,249.45,9452.0
2025-02-10 10:00:00,249.33,249.84,249.13,249.66,21946.0,249.33,249.84,249.13,249.66,21946.0
2025-02-10 10:10:00,249.73,249.77,249.29,249.51,6732.0,249.73,249.77,249.29,249.51,6732.0
2025-02-10 10:20:00,249.49,249.54,248.8,248.8,12217.0,249.49,249.54,248.8,248.8,12217.0
2025-02-10 10:30:00,248.96,249.47,248.96,249.14,9823.0,248.96,249.47,248.96,249.14,9823.0
2025-02-10 10:40:00,249.07,249.18,248.75,249.17,7719.0,249.07,249.18,248.75,249.17,7719.0
2025-02-10 10:50:00,249.24,249.24,248.87,248.89,1971.0,249.24,249.24,248.87,248.89,1971.0
2025-02-10 11:00:00,248.91,249.39,248.9,249.01,18867.0,248.91,249.39,248.9,249.01,18867.0
2025-02-10 11:10:00,249.13,249.22,248.69,248.78,8947.0,249.13,249.22,248.69,248.78,8947.0
2025-02-10 11:20:00,248.73,248.84,248.5,248.66,3134.0,248.73,248.84,248.5,248.66,3134.0
2025-02-10 11:30:00,248.74,249.02,248.66,248.93,2400.0,248.74,249.02,248.66,248.93,2400.0
2025-02-10 11:40:00,248.92,249.0,248.64,248.71,1359.0,248.92,249.0,248.64,248.71,1359.0
2025-02-10 11:50:00,248.51,249.18,248.51,249.18,4321.0,248.51,249.18,248.51,249.18,4321.0
2025-02-10 12:00:00,249.35,249.35,249.18,249.2,1475.0,249.35,249.35,249.18,249.2,1475.0
2025-02-10 12:10:00,249.24,249.4,249.15,249.29,1932.0,249.24,249.4,249.15,249.29,1932.0
2025-02-10 12:20:00,249.26,249.53,249.2,249.36,1287.0,249.26,249.53,249.2,249.36,1287.0
2025-02-10 12:30:00,249.38,249.77,249.38,249.77,3916.0,249.38,249.77,249.38,249.77,3916.0
2025-02-10 12:40:00,249.63,249.73,249.62,249.7,1721.0,249.63,249.73,249.62,249.7,1721.0
2025-02-10 12:50:00,249.73,250.01,249.73,249.96,1900.0,249.73,250.01,249.73,249.96,1900.0
2025-02-10 13:00:00,249.96,250.11,249.88,250.02,7380.0,249.96,250.11,249.88,250.02,7380.0
2025-02-10 13:10:00,249.99,250.2,249.99,249.99,3100.0,249.99,250.2,249.99,249.99,3100.0
2025-02-10 13:20:00,250.09,250.22,249.87,249.87,2695.0,250.09,250.22,249.87,249.87,2695.0
2025-02-10 13:30:00,249.95,250.11,249.87,249.93,4534.0,249.95,250.11,249.87,249.93,4534.0
2025-02-10 13:40:00,249.95,250.02,249.86,249.97,3395.0,249.95,250.02,249.86,249.97,3395.0
2025-02-10 13:50:00,249.98,250.11,249.83,249.84,3124.0,249.98,250.11,249.83,249.84,3124.0
2025-02-10 14:00:00,249.65,249.83,249.65,249.74,2010.0,249.65,249.83,249.65,249.74,2010.0
2025-02-10 14:10:00,249.74,249.96,249.74,249.88,1518.0,249.74,249.96,249.74,249.88,1518.0
2025-02-10 14:20:00,249.81,249.99,249.68,249.79,3354.0,249.81,249.99,249.68,249.79,3354.0
2025-02-10 14:30:00,249.81,249.84,249.72,249.76,3499.0,249.81,249.84,249.72,249.76,3499.0
2025-02-10 14:40:00,249.72,249.72,249.44,249.61,2380.0,249.72,249.72,249.44,249.61,2380.0
2025-02-10 14:50:00,249.55,249.87,249.45,249.78,7461.0,249.55,249.87,249.45,249.78,7461.0
2025-02-10 15:00:00,249.74,249.96,249.66,249.96,6378.0,249.74,249.96,249.66,249.96,6378.0
2025-02-10 15:10:00,250.0,250.28,249.99,250.16,4917.0,250.0,250.28,249.99,250.16,4917.0
2025-02-10 15:20:00,250.13,250.16,249.87,249.94,3685.0,250.13,250.16,249.87,249.94,3685.0
2025-02-10 15:30:00,249.97,250.0,249.71,249.71,6803.0,249.97,250.0,249.71,249.71,6803.0
2025-02-10 15:40:00,249.79,249.95,249.44,249.55,7673.0,249.79,249.95,249.44,249.55,7673.0
2025-02-10 15:50:00,249.57,250.18,249.47,249.66,44911.0,249.57,250.18,249.47,249.66,44911.0
2025-02-11 09:30:00,247.6,249.21,247.58,248.92,12431.0,247.6,249.21,247.58,248.92,12431.0
2025-02-11 09:40:00,249.0,250.01,248.91,249.64,11667.0,249.0,250.01,248.91,249.64,11667.0
2025-02-11 09:50:00,249.66,250.53,249.66,249.72,7505.0,249.66,250.53,249.66,249.72,7505.0
2025-02-11 10:00:00,249.77,250.31,249.33,249.77,6892.0,249.77,250.31,249.33,249.77,6892.0
2025-02-11 10:10:00,249.85,249.94,249.58,249.66,5251.0,249.85,249.94,249.58,249.66,5251.0
2025-02-11 10:20:00,249.64,250.36,249.27,250.33,10366.0,249.64,250.36,249.27,250.33,10366.0
2025-02-11 10:30:00,250.31,250.32,249.74,249.87,22088.0,250.31,250.32,249.74,249.87,22088.0
2025-02-11 10:40:00,249.91,250.26,249.76,250.26,2368.0,249.91,250.26,249.76,250.26,2368.0
2025-02-11 10:50:00,250.31,250.63,250.29,250.37,4801.0,250.31,250.63,250.29,250.37,4801.0
2025-02-11 11:00:00,250.49,251.03,250.49,250.73,8544.0,250.49,251.03,250.49,250.73,8544.0
2025-02-11 11:10:00,250.73,250.81,250.33,250.56,5241.0,250.73,250.81,250.33,250.56,5241.0
2025-02-11 11:20:00,250.64,250.8,250.36,250.37,4803.0,250.64,250.8,250.36,250.37,4803.0
2025-02-11 11:30:00,250.41,250.95,250.29,250.79,8350.0,250.41,250.95,250.29,250.79,8350.0
2025-02-11 11:40:00,250.82,250.84,250.45,250.46,6179.0,250.82,250.84,250.45,250.46,6179.0
2025-02-11 11:50:00,250.43,250.43,249.72,249.88,3961.0,250.43,250.43,249.72,249.88,3961.0
2025-02-11 12:00:00,249.82,249.82,248.5,248.85,10872.0,249.82,249.82,248.5,248.85,10872.0
2025-02-11 12:10:00,248.82,249.58,248.81,249.56,7268.0,248.82,249.58,248.81,249.56,7268.0
2025-02-11 12:20:00,249.49,249.96,249.49,249.75,4186.0,249.49,249.96,249.49,249.75,4186.0
2025-02-11 12:30:00,249.82,249.86,249.48,249.56,3461.0,249.82,249.86,249.48,249.56,3461.0
2025-02-11 12:40:00,249.53,249.53,249.18,249.39,3248.0,249.53,249.53,249.18,249.39,3248.0
2025-02-11 12:50:00,249.45,249.45,249.11,249.15,3582.0,249.45,249.45,249.11,249.15,3582.0
2025-02-11 13:00:00,249.19,249.35,249.18,249.35,3997.0,249.19,249.35,249.18,249.35,3997.0
2025-02-11 13:10:00,249.28,249.67,248.98,249.67,11236.0,249.28,249.67,248.98,249.67,11236.0
2025-02-11 13:20:00,249.7,249.9,249.54,249.9,1856.0,249.7,249.9,249.54,249.9,1856.0
2025-02-11 13:30:00,249.89,250.81,249.89,250.81,4710.0,249.89,250.81,249.89,250.81,4710.0
2025-02-11 13:40:00,250.81,250.81,250.6,250.61,3410.0,250.81,250.81,250.6,250.61,3410.0
2025-02-11 13:50:00,250.46,250.55,250.28,250.28,2392.0,250.46,250.55,250.28,250.28,2392.0
2025-02-11 14:00:00,250.23,250.53,250.21,250.44,9305.0,250.23,250.53,250.21,250.44,9305.0
2025-02-11 14:10:00,250.49,250.49,250.25,250.38,3207.0,250.49,250.49,250.25,250.38,3207.0
2025-02-11 14:20:00,250.41,250.47,250.36,250.36,1398.0,250.41,250.47,250.36,250.36,1398.0
2025-02-11 14:30:00,250.42,250.42,250.29,250.29,400.0,250.42,250.42,250.29,250.29,400.0
2025-02-11 14:40:00,250.64,250.85,250.57,250.6,3259.0,250.64,250.85,250.57,250.6,3259.0
2025-02-11 14:50:00,250.57,250.68,250.54,250.54,2568.0,250.57,250.68,250.54,250.54,2568.0
2025-02-11 15:00:00,250.65,250.69,250.53,250.53,2002.0,250.65,250.69,250.53,250.53,2002.0
2025-02-11 15:10:00,250.51,250.61,250.41,250.45,3200.0,250.51,250.61,250.41,250.45,3200.0
2025-02-11 15:20:00,250.38,250.6,250.38,250.6,5095.0,250.38,250.6,250.38,250.6,5095.0
2025-02-11 15:30:00,250.52,250.54,249.78,249.78,7397.0,250.52,250.54,249.78,249.78,7397.0
2025-02-11 15:40:00,249.75,249.97,249.58,249.91,14346.0,249.75,249.97,249.58,249.91,14346.0
2025-02-11 15:50:00,250.02,250.21,249.64,249.84,33146.0,250.02,250.21,249.64,249.84,33146.0
2025-02-12 09:30:00,245.36,246.58,244.64,246.5,17817.0,245.36,246.58,244.64,246.5,17817.0
2025-02-12 09:40:00,246.55,247.46,246.3,246.93,14198.0,246.55,247.46,246.3,246.93,14198.0
2025-02-12 09:50:00,246.89,247.22,246.57,247.09,9589.0,246.89,247.22,246.57,247.09,9589.0
2025-02-12 10:00:00,246.79,246.81,245.63,245.93,17986.0,246.79,246.81,245.63,245.93,17986.0
2025-02-12 10:10:00,245.96,246.81,245.36,246.81,9331.0,245.96,246.81,245.36,246.81,9331.0
2025-02-12 10:20:00,246.8,247.8,246.75,246.8,9347.0,246.8,247.8,246.75,246.8,9347.0
2025-02-12 10:30:00,246.96,247.83,246.91,247.54,27788.0,246.96,247.83,246.91,247.54,27788.0
2025-02-12 10:40:00,247.44,247.51,247.03,247.11,4166.0,247.44,247.51,247.03,247.11,4166.0
2025-02-12 10:50:00,246.96,247.01,246.76,246.83,5820.0,246.96,247.01,246.76,246.83,5820.0
2025-02-12 11:00:00,246.85,246.99,246.46,246.78,27707.0,246.85,246.99,246.46,246.78,27707.0
2025-02-12 11:10:00,246.77,246.89,246.15,246.22,18992.0,246.77,246.89,246.15,246.22,18992.0
2025-02-12 11:20:00,246.19,246.19,245.68,245.89,4977.0,246.19,246.19,245.68,245.89,4977.0
2025-02-12 11:30:00,245.89,246.76,245.89,246.75,4245.0,245.89,246.76,245.89,246.75,4245.0
2025-02-12 11:40:00,246.68,246.89,246.34,246.77,5654.0,246.68,246.89,246.34,246.77,5654.0
2025-02-12 11:50:00,246.81,247.65,246.81,247.65,15520.0,246.81,247.65,246.81,247.65,15520.0
2025-02-12 12:00:00,247.49,247.99,247.49,247.87,26049.0,247.49,247.99,247.49,247.87,26049.0
2025-02-12 12:10:00,247.74,248.05,247.73,247.85,3482.0,247.74,248.05,247.73,247.85,3482.0
2025-02-12 12:20:00,247.74,247.94,247.7,247.7,6713.0,247.74,247.94,247.7,247.7,6713.0
2025-02-12 12:30:00,247.6,247.6,247.36,247.45,1595.0,247.6,247.6,247.36,247.45,1595.0
2025-02-12 12:40:00,247.42,247.8,247.08,247.59,1625.0,247.42,247.8,247.08,247.59,1625.0
2025-02-12 12:50:00,247.61,248.3,247.54,248.15,3154.0,247.61,248.3,247.54,248.15,3154.0
2025-02-12 13:00:00,248.18,248.26,247.77,247.77,10803.0,248.18,248.26,247.77,247.77,10803.0
2025-02-12 13:10:00,247.89,248.16,247.89,248.07,2562.0,247.89,248.16,247.89,248.07,2562.0
2025-02-12 13:20:00,248.12,248.24,247.79,248.05,7765.0,248.12,248.24,247.79,248.05,7765.0
2025-02-12 13:30:00,247.96,248.2,247.96,248.0,4150.0,247.96,248.2,247.96,248.0,4150.0
2025-02-12 13:40:00,247.96,247.96,247.6,247.87,2914.0,247.96,247.96,247.6,247.87,2914.0
2025-02-12 13:50:00,247.85,248.04,247.78,247.78,2218.0,247.85,248.04,247.78,247.78,2218.0
2025-02-12 14:00:00,247.82,247.82,247.33,247.43,1840.0,247.82,247.82,247.33,247.43,1840.0
2025-02-12 14:10:00,247.41,247.57,247.3,247.54,1250.0,247.41,247.57,247.3,247.54,1250.0
2025-02-12 14:20:00,247.6,247.82,247.54,247.82,6604.0,247.6,247.82,247.54,247.82,6604.0
2025-02-12 14:30:00,247.88,248.34,247.88,248.33,2600.0,247.88,248.34,247.88,248.33,2600.0
2025-02-12 14:40:00,248.31,248.47,248.2,248.47,2400.0,248.31,248.47,248.2,248.47,2400.0
2025-02-12 14:50:00,248.3,248.49,248.23,248.3,3950.0,248.3,248.49,248.23,248.3,3950.0
2025-02-12 15:00:00,248.38,248.46,248.24,248.3,5339.0,248.38,248.46,248.24,248.3,5339.0
2025-02-12 15:10:00,248.31,248.58,248.31,248.53,8750.0,248.31,248.58,248.31,248.53,8750.0
2025-02-12 15:20:00,248.51,248.71,248.45,248.45,3800.0,248.51,248.71,248.45,248.45,3800.0
2025-02-12 15:30:00,248.41,248.55,248.31,248.45,4597.0,248.41,248.55,248.31,248.45,4597.0
2025-02-12 15:40:00,248.48,248.56,248.28,248.54,14818.0,248.48,248.56,248.28,248.54,14818.0
2025-02-12 15:50:00,248.56,248.69,248.36,248.61,34211.0,248.56,248.69,248.36,248.61,34211.0
2025-02-13 09:30:00,248.08,249.8,247.79,248.67,18397.0,248.08,249.8,247.79,248.67,18397.0
2025-02-13 09:40:00,248.56,248.95,248.16,248.58,10444.0,248.56,248.95,248.16,248.58,10444.0
2025-02-13 09:50:00,248.59,250.24,248.59,250.15,9591.0,248.59,250.24,248.59,250.15,9591.0
2025-02-13 10:00:00,250.35,251.08,249.74,250.11,12820.0,250.35,251.08,249.74,250.11,12820.0
2025-02-13 10:10:00,250.27,250.98,250.07,250.95,14748.0,250.27,250.98,250.07,250.95,14748.0
2025-02-13 10:20:00,250.88,251.01,250.46,250.58,4964.0,250.88,251.01,250.46,250.58,4964.0
2025-02-13 10:30:00,250.72,251.49,250.6,251.46,7494.0,250.72,251.49,250.6,251.46,7494.0
2025-02-13 10:40:00,251.39,251.76,251.39,251.44,10116.0,251.39,251.76,251.39,251.44,10116.0
2025-02-13 10:50:00,251.32,251.53,251.27,251.27,12758.0,251.32,251.53,251.27,251.27,12758.0
2025-02-13 11:00:00,251.44,251.85,250.98,251.02,4600.0,251.44,251.85,250.98,251.02,4600.0
2025-02-13 11:10:00,250.98,251.24,250.97,251.13,3806.0,250.98,251.24,250.97,251.13,3806.0
2025-02-13 11:20:00,251.16,251.46,251.1,251.3,5005.0,251.16,251.46,251.1,251.3,5005.0
2025-02-13 11:30:00,251.25,251.44,251.02,251.04,4033.0,251.25,251.44,251.02,251.04,4033.0
2025-02-13 11:40:00,251.26,251.41,251.14,251.39,2371.0,251.26,251.41,251.14,251.39,2371.0
2025-02-13 11:50:00,251.33,251.42,250.71,250.93,5112.0,251.33,251.42,250.71,250.93,5112.0
2025-02-13 12:00:00,250.84,251.29,250.76,251.24,3639.0,250.84,251.29,250.76,251.24,3639.0
2025-02-13 12:10:00,251.21,251.21,250.73,250.73,7610.0,251.21,251.21,250.73,250.73,7610.0
2025-02-13 12:20:00,250.94,251.06,250.92,250.93,2325.0,250.94,251.06,250.92,250.93,2325.0
2025-02-13 12:30:00,250.83,251.31,250.83,251.31,2203.0,250.83,251.31,250.83,251.31,2203.0
2025-02-13 12:40:00,251.34,251.78,251.28,251.59,4350.0,251.34,251.78,251.28,251.59,4350.0
2025-02-13 12:50:00,251.62,251.62,251.02,251.22,2696.0,251.62,251.62,251.02,251.22,2696.0
2025-02-13 13:00:00,251.35,251.35,251.08,251.15,1800.0,251.35,251.35,251.08,251.15,1800.0
2025-02-13 13:10:00,251.05,251.1,249.76,249.82,3630.0,251.05,251.1,249.76,249.82,3630.0
2025-02-13 13:20:00,249.99,250.7,249.97,250.61,4645.0,249.99,250.7,249.97,250.61,4645.0
2025-02-13 13:30:00,250.65,250.84,250.55,250.83,2200.0,250.65,250.84,250.55,250.83,2200.0
2025-02-13 13:40:00,250.77,250.94,249.77,250.56,12747.0,250.77,250.94,249.77,250.56,12747.0
2025-02-13 13:50:00,250.46,251.04,250.07,250.97,14549.0,250.46,251.04,250.07,250.97,14549.0
2025-02-13 14:00:00,250.94,251.34,250.94,251.28,3679.0,250.94,251.34,250.94,251.28,3679.0
2025-02-13 14:10:00,251.17,251.36,250.86,251.22,10292.0,251.17,251.36,250.86,251.22,10292.0
2025-02-13 14:20:00,251.13,251.19,250.91,251.06,12014.0,251.13,251.19,250.91,251.06,12014.0
2025-02-13 14:30:00,251.06,251.31,251.06,251.27,8684.0,251.06,251.31,251.06,251.27,8684.0
2025-02-13 14:40:00,251.26,251.44,251.05,251.44,1605.0,251.26,251.44,251.05,251.44,1605.0
2025-02-13 14:50:00,251.57,251.79,251.02,251.14,10961.0,251.57,251.79,251.02,251.14,10961.0
2025-02-13 15:00:00,251.24,251.79,251.21,251.79,7328.0,251.24,251.79,251.21,251.79,7328.0
2025-02-13 15:10:00,251.74,251.8,251.62,251.8,2675.0,251.74,251.8,251.62,251.8,2675.0
2025-02-13 15:20:00,251.79,251.79,251.56,251.76,2100.0,251.79,251.79,251.56,251.76,2100.0
2025-02-13 15:30:00,251.73,251.73,251.37,251.52,6328.0,251.73,251.73,251.37,251.52,6328.0
2025-02-13 15:40:00,251.54,251.75,251.51,251.63,7696.0,251.54,251.75,251.51,251.63,7696.0
2025-02-13 15:50:00,251.64,252.09,251.44,251.93,78275.0,251.64,252.09,251.44,251.93,78275.0
2025-02-14 09:30:00,251.56,251.64,250.9,251.41,17900.0,251.56,251.64,250.9,251.41,17900.0
2025-02-14 09:40:00,251.41,252.35,251.25,251.84,10074.0,251.41,252.35,251.25,251.84,10074.0
2025-02-14 09:50:00,251.75,252.0,251.2,251.46,10001.0,251.75,252.0,251.2,251.46,10001.0
2025-02-14 10:00:00,251.67,251.67,250.96,251.05,8324.0,251.67,251.67,250.96,251.05,8324.0
2025-02-14 10:10:00,251.12,251.71,251.12,251.25,8021.0,251.12,251.71,251.12,251.25,8021.0
2025-02-14 10:20:00,251.94,252.08,251.69,251.97,5738.0,251.94,252.08,251.69,251.97,5738.0
2025-02-14 10:30:00,251.97,252.04,251.42,251.47,9355.0,251.97,252.04,251.42,251.47,9355.0
2025-02-14 10:40:00,251.52,251.79,251.32,251.79,3157.0,251.52,251.79,251.32,251.79,3157.0
2025-02-14 10:50:00,251.8,252.28,251.62,252.14,3600.0,251.8,252.28,251.62,252.14,3600.0
2025-02-14 11:00:00,252.16,252.2,251.86,251.93,5266.0,252.16,252.2,251.86,251.93,5266.0
2025-02-14 11:10:00,251.92,252.0,251.23,251.25,9677.0,251.92,252.0,251.23,251.25,9677.0
2025-02-14 11:20:00,251.26,251.74,250.91,251.54,11469.0,251.26,251.74,250.91,251.54,11469.0
2025-02-14 11:30:00,251.5,251.69,251.29,251.3,2631.0,251.5,251.69,251.29,251.3,2631.0
2025-02-14 11:40:00,251.48,251.64,251.04,251.04,4653.0,251.48,251.64,251.04,251.04,4653.0
2025-02-14 11:50:00,251.04,251.31,250.85,251.19,3455.0,251.04,251.31,250.85,251.19,3455.0
2025-02-14 12:00:00,251.18,251.41,251.04,251.04,2671.0,251.18,251.41,251.04,251.04,2671.0
2025-02-14 12:10:00,251.02,251.22,251.0,251.12,6879.0,251.02,251.22,251.0,251.12,6879.0
2025-02-14 12:20:00,251.17,251.17,250.89,250.89,624.0,251.17,251.17,250.89,250.89,624.0
2025-02-14 12:30:00,250.84,250.97,250.63,250.92,5683.0,250.84,250.97,250.63,250.92,5683.0
2025-02-14 12:40:00,250.88,251.35,250.81,251.35,3837.0,250.88,251.35,250.81,251.35,3837.0
2025-02-14 12:50:00,251.36,251.74,251.36,251.69,3914.0,251.36,251.74,251.36,251.69,3914.0
2025-02-14 13:00:00,251.74,251.82,251.67,251.82,2908.0,251.74,251.82,251.67,251.82,2908.0
2025-02-14 13:10:00,251.79,251.93,251.68,251.71,3211.0,251.79,251.93,251.68,251.71,3211.0
2025-02-14 13:20:00,251.69,251.71,251.22,251.45,2583.0,251.69,251.71,251.22,251.45,2583.0
2025-02-14 13:30:00,251.45,251.79,251.45,251.65,6417.0,251.45,251.79,251.45,251.65,6417.0
2025-02-14 13:40:00,251.65,251.84,251.58,251.84,1746.0,251.65,251.84,251.58,251.84,1746.0
2025-02-14 13:50:00,251.68,252.29,251.68,251.99,14742.0,251.68,252.29,251.68,251.99,14742.0
2025-02-14 14:00:00,251.98,253.11,251.85,253.1,28583.0,251.98,253.11,251.85,253.1,28583.0
2025-02-14 14:10:00,253.1,253.21,252.7,252.78,8027.0,253.1,253.21,252.7,252.78,8027.0
2025-02-14 14:20:00,252.7,252.84,252.52,252.52,5647.0,252.7,252.84,252.52,252.52,5647.0
2025-02-14 14:30:00,252.34,252.5,251.91,251.99,20147.0,252.34,252.5,251.91,251.99,20147.0
2025-02-14 14:40:00,252.01,252.09,251.57,251.71,12479.0,252.01,252.09,251.57,251.71,12479.0
2025-02-14 14:50:00,251.71,251.99,251.25,251.99,9844.0,251.71,251.99,251.25,251.99,9844.0
2025-02-14 15:00:00,251.86,252.15,251.76,252.07,4776.0,251.86,252.15,251.76,252.07,4776.0
2025-02-14 15:10:00,252.03,252.4,251.92,252.35,9008.0,252.03,252.4,251.92,252.35,9008.0
2025-02-14 15:20:00,252.35,252.54,252.23,252.29,5203.0,252.35,252.54,252.23,252.29,5203.0
2025-02-14 15:30:00,252.38,252.93,252.36,252.81,6031.0,252.38,252.93,252.36,252.81,6031.0
2025-02-14 15:40:00,252.8,252.8,252.22,252.49,12714.0,252.8,252.8,252.22,252.49,12714.0
2025-02-14 15:50:00,252.55,252.78,252.39,252.6,54545.0,252.55,252.78,252.39,252.6,54545.0
2025-02-18 09:30:00,254.56,257.18,254.56,256.41,23520.0,254.56,257.18,254.56,256.41,23520.0
2025-02-18 09:40:00,256.75,256.78,253.36,253.55,18921.0,256.75,256.78,253.36,253.55,18921.0
2025-02-18 09:50:00,253.63,254.93,253.37,254.36,9567.0,253.63,254.93,253.37,254.36,9567.0
2025-02-18 10:00:00,254.07,254.81,253.57,254.72,11422.0,254.07,254.81,253.57,254.72,11422.0
2025-02-18 10:10:00,254.48,255.35,254.38,254.85,10323.0,254.48,255.35,254.38,254.85,10323.0
2025-02-18 10:20:00,254.6,255.44,254.59,254.59,6044.0,254.6,255.44,254.59,254.59,6044.0
2025-02-18 10:30:00,254.94,254.94,254.22,254.54,8561.0,254.94,254.94,254.22,254.54,8561.0
2025-02-18 10:40:00,254.4,254.65,253.7,253.86,5750.0,254.4,254.65,253.7,253.86,5750.0
2025-02-18 10:50:00,254.0,254.72,253.79,254.62,9218.0,254.0,254.72,253.79,254.62,9218.0
2025-02-18 11:00:00,254.76,255.19,254.62,255.19,7204.0,254.76,255.19,254.62,255.19,7204.0
2025-02-18 11:10:00,255.35,255.55,255.3,255.35,1709.0,255.35,255.55,255.3,255.35,1709.0
2025-02-18 11:20:00,255.36,255.88,254.9,255.88,8950.0,255.36,255.88,254.9,255.88,8950.0
2025-02-18 11:30:00,255.9,255.92,255.17,255.2,7238.0,255.9,255.92,255.17,255.2,7238.0
2025-02-18 11:40:00,255.2,255.44,255.06,255.43,5994.0,255.2,255.44,255.06,255.43,5994.0
2025-02-18 11:50:00,255.54,255.58,255.13,255.19,3900.0,255.54,255.58,255.13,255.19,3900.0
2025-02-18 12:00:00,255.18,255.69,255.18,255.42,3810.0,255.18,255.69,255.18,255.42,3810.0
2025-02-18 12:10:00,255.1,255.57,255.1,255.21,3225.0,255.1,255.57,255.1,255.21,3225.0
2025-02-18 12:20:00,255.22,255.22,254.87,254.99,6962.0,255.22,255.22,254.87,254.99,6962.0
2025-02-18 12:30:00,254.97,255.5,254.97,255.5,1872.0,254.97,255.5,254.97,255.5,1872.0
2025-02-18 12:40:00,255.46,255.53,255.25,255.33,4750.0,255.46,255.53,255.25,255.33,4750.0
2025-02-18 12:50:00,255.27,255.69,255.27,255.55,2504.0,255.27,255.69,255.27,255.55,2504.0
2025-02-18 13:00:00,255.55,256.01,255.55,255.83,4044.0,255.55,256.01,255.55,255.83,4044.0
2025-02-18 13:10:00,255.74,255.74,255.57,255.6,2500.0,255.74,255.74,255.57,255.6,2500.0
2025-02-18 13:20:00,255.43,255.85,255.38,255.74,2550.0,255.43,255.85,255.38,255.74,2550.0
2025-02-18 13:30:00,255.55,255.55,255.11,255.48,5087.0,255.55,255.55,255.11,255.48,5087.0
2025-02-18 13:40:00,255.43,255.59,255.41,255.41,600.0,255.43,255.59,255.41,255.41,600.0
2025-02-18 13:50:00,255.65,256.03,255.65,255.78,6700.0,255.65,256.03,255.65,255.78,6700.0
2025-02-18 14:00:00,255.77,255.96,255.1,255.15,6485.0,255.77,255.96,255.1,255.15,6485.0
2025-02-18 14:10:00,255.16,255.4,255.13,255.2,2241.0,255.16,255.4,255.13,255.2,2241.0
2025-02-18 14:20:00,255.11,255.87,255.11,255.83,5420.0,255.11,255.87,255.11,255.83,5420.0
2025-02-18 14:30:00,255.78,256.02,255.68,255.68,6324.0,255.78,256.02,255.68,255.68,6324.0
2025-02-18 14:40:00,255.81,256.11,255.81,256.11,2444.0,255.81,256.11,255.81,256.11,2444.0
2025-02-18 14:50:00,256.14,256.49,256.03,256.36,4227.0,256.14,256.49,256.03,256.36,4227.0
2025-02-18 15:00:00,256.36,256.36,256.09,256.24,2425.0,256.36,256.36,256.09,256.24,2425.0
2025-02-18 15:10:00,256.26,256.27,256.09,256.27,3395.0,256.26,256.27,256.09,256.27,3395.0
2025-02-18 15:20:00,256.29,256.65,256.24,256.44,1800.0,256.29,256.65,256.24,256.44,1800.0
2025-02-18 15:30:00,256.49,256.68,255.85,255.86,2700.0,256.49,256.68,255.85,255.86,2700.0
2025-02-18 15:40:00,255.95,256.2,255.43,255.5,13691.0,255.95,256.2,255.43,255.5,13691.0
2025-02-18 15:50:00,255.51,256.25,255.34,256.17,51416.0,255.51,256.25,255.34,256.17,51416.0
2025-02-19 09:30:00,255.86,256.57,255.16,256.05,15659.0,255.86,256.57,255.16,256.05,15659.0
2025-02-19 09:40:00,255.86,255.86,254.35,254.49,4006.0,255.86,255.86,254.35,254.49,4006.0
2025-02-19 09:50:00,254.72,255.07,254.14,254.14,6728.0,254.72,255.07,254.14,254.14,6728.0
2025-02-19 10:00:00,254.26,254.53,253.88,254.03,6214.0,254.26,254.53,253.88,254.03,6214.0
2025-02-19 10:10:00,254.09,254.81,254.09,254.81,6455.0,254.09,254.81,254.09,254.81,6455.0
2025-02-19 10:20:00,254.85,255.57,254.85,255.43,3468.0,254.85,255.57,254.85,255.43,3468.0
2025-02-19 10:30:00,255.4,256.42,255.4,255.83,3880.0,255.4,256.42,255.4,255.83,3880.0
2025-02-19 10:40:00,255.79,256.48,255.79,256.43,2142.0,255.79,256.48,255.79,256.43,2142.0
2025-02-19 10:50:00,256.68,256.68,255.46,255.46,2492.0,256.68,256.68,255.46,255.46,2492.0
2025-02-19 11:00:00,256.02,256.47,255.98,256.15,10958.0,256.02,256.47,255.98,256.15,10958.0
2025-02-19 11:10:00,256.11,257.21,256.05,256.34,26360.0,256.11,257.21,256.05,256.34,26360.0
2025-02-19 11:20:00,256.34,256.92,256.33,256.78,4828.0,256.34,256.92,256.33,256.78,4828.0
2025-02-19 11:30:00,256.72,256.9,256.59,256.81,3700.0,256.72,256.9,256.59,256.81,3700.0
2025-02-19 11:40:00,256.9,257.09,256.8,256.8,5385.0,256.9,257.09,256.8,256.8,5385.0
2025-02-19 11:50:00,256.62,256.96,256.6,256.94,2023.0,256.62,256.96,256.6,256.94,2023.0
2025-02-19 12:00:00,256.91,256.91,256.69,256.84,3118.0,256.91,256.91,256.69,256.84,3118.0
2025-02-19 12:10:00,256.63,256.63,256.34,256.49,3866.0,256.63,256.63,256.34,256.49,3866.0
2025-02-19 12:20:00,256.51,256.54,255.98,256.27,3900.0,256.51,256.54,255.98,256.27,3900.0
2025-02-19 12:30:00,256.26,256.69,256.16,256.66,2600.0,256.26,256.69,256.16,256.66,2600.0
2025-02-19 12:40:00,256.81,257.32,256.8,257.2,3617.0,256.81,257.32,256.8,257.2,3617.0
2025-02-19 12:50:00,257.14,257.54,257.13,257.48,4658.0,257.14,257.54,257.13,257.48,4658.0
2025-02-19 13:00:00,257.34,257.34,256.65,256.65,3825.0,257.34,257.34,256.65,256.65,3825.0
2025-02-19 13:10:00,256.61,257.22,256.55,257.22,3492.0,256.61,257.22,256.55,257.22,3492.0
2025-02-19 13:20:00,257.21,257.37,257.05,257.3,4825.0,257.21,257.37,257.05,257.3,4825.0
2025-02-19 13:30:00,257.43,257.71,257.41,257.61,4900.0,257.43,257.71,257.41,257.61,4900.0
2025-02-19 13:40:00,257.61,257.61,257.26,257.46,4614.0,257.61,257.61,257.26,257.46,4614.0
2025-02-19 13:50:00,257.27,257.35,257.19,257.21,5347.0,257.27,257.35,257.19,257.21,5347.0
2025-02-19 14:00:00,257.18,257.7,257.18,257.51,5140.0,257.18,257.7,257.18,257.51,5140.0
2025-02-19 14:10:00,257.6,258.03,257.57,257.9,6152.0,257.6,258.03,257.57,257.9,6152.0
2025-02-19 14:20:00,258.09,258.09,257.65,257.82,2318.0,258.09,258.09,257.65,257.82,2318.0
2025-02-19 14:30:00,257.73,258.11,257.6,258.08,4497.0,257.73,258.11,257.6,258.08,4497.0
2025-02-19 14:40:00,258.07,258.14,257.96,258.06,2869.0,258.07,258.14,257.96,258.06,2869.0
2025-02-19 14:50:00,258.05,258.34,258.03,258.17,3300.0,258.05,258.34,258.03,258.17,3300.0
2025-02-19 15:00:00,258.07,258.19,257.91,258.1,2888.0,258.07,258.19,257.91,258.1,2888.0
2025-02-19 15:10:00,257.9,258.13,257.79,257.79,7834.0,257.9,258.13,257.79,257.79,7834.0
2025-02-19 15:20:00,257.75,257.81,256.58,256.86,9205.0,257.75,257.81,256.58,256.86,9205.0
2025-02-19 15:30:00,256.91,257.72,256.9,257.07,8475.0,256.91,257.72,256.9,257.07,8475.0
2025-02-19 15:40:00,257.06,257.48,256.95,257.03,18950.0,257.06,257.48,256.95,257.03,18950.0
2025-02-19 15:50:00,257.06,257.47,257.06,257.36,29071.0,257.06,257.47,257.06,257.36,29071.0
2025-02-20 09:30:00,258.07,259.63,258.07,259.36,24387.0,258.07,259.63,258.07,259.36,24387.0
2025-02-20 09:40:00,259.33,259.5,257.63,257.64,11682.0,259.33,259.5,257.63,257.64,11682.0
2025-02-20 09:50:00,257.69,258.03,256.18,256.25,19431.0,257.69,258.03,256.18,256.25,19431.0
2025-02-20 10:00:00,256.08,257.33,255.57,256.0,33126.0,256.08,257.33,255.57,256.0,33126.0
2025-02-20 10:10:00,256.0,257.06,255.84,257.06,22504.0,256.0,257.06,255.84,257.06,22504.0
2025-02-20 10:20:00,257.16,257.45,256.82,257.13,23772.0,257.16,257.45,256.82,257.13,23772.0
2025-02-20 10:30:00,257.05,257.28,256.59,257.01,11539.0,257.05,257.28,256.59,257.01,11539.0
2025-02-20 10:40:00,256.86,257.02,256.08,256.12,6365.0,256.86,257.02,256.08,256.12,6365.0
2025-02-20 10:50:00,255.96,256.25,254.94,255.04,11987.0,255.96,256.25,254.94,255.04,11987.0
2025-02-20 11:00:00,255.07,256.04,254.99,255.96,14077.0,255.07,256.04,254.99,255.96,14077.0
2025-02-20 11:10:00,256.03,256.06,255.38,255.4,15821.0,256.03,256.06,255.38,255.4,15821.0
2025-02-20 11:20:00,255.54,256.03,255.5,256.03,9312.0,255.54,256.03,255.5,256.03,9312.0
2025-02-20 11:30:00,256.18,256.3,255.82,256.01,5200.0,256.18,256.3,255.82,256.01,5200.0
2025-02-20 11:40:00,256.22,256.38,256.01,256.01,5862.0,256.22,256.38,256.01,256.01,5862.0
2025-02-20 11:50:00,256.04,256.3,255.75,256.19,5871.0,256.04,256.3,255.75,256.19,5871.0
2025-02-20 12:00:00,256.28,257.25,256.22,257.24,13485.0,256.28,257.25,256.22,257.24,13485.0
2025-02-20 12:10:00,257.33,257.6,257.13,257.49,4200.0,257.33,257.6,257.13,257.49,4200.0
2025-02-20 12:20:00,257.5,257.54,257.34,257.34,3357.0,257.5,257.54,257.34,257.34,3357.0
2025-02-20 12:30:00,257.35,257.53,257.3,257.3,1000.0,257.35,257.53,257.3,257.3,1000.0
2025-02-20 12:40:00,257.33,257.45,256.88,256.89,5749.0,257.33,257.45,256.88,256.89,5749.0
2025-02-20 12:50:00,256.91,256.99,256.51,256.51,1700.0,256.91,256.99,256.51,256.51,1700.0
2025-02-20 13:00:00,256.24,256.74,256.24,256.66,3400.0,256.24,256.74,256.24,256.66,3400.0
2025-02-20 13:10:00,256.52,256.81,256.52,256.65,1500.0,256.52,256.81,256.52,256.65,1500.0
2025-02-20 13:20:00,256.47,256.54,256.28,256.52,6103.0,256.47,256.54,256.28,256.52,6103.0
2025-02-20 13:30:00,256.4,256.71,256.4,256.61,1500.0,256.4,256.71,256.4,256.61,1500.0
2025-02-20 13:40:00,256.57,256.57,256.38,256.41,2530.0,256.57,256.57,256.38,256.41,2530.0
2025-02-20 13:50:00,256.32,256.62,256.26,256.58,3850.0,256.32,256.62,256.26,256.58,3850.0
2025-02-20 14:00:00,256.5,257.07,256.48,256.97,2400.0,256.5,257.07,256.48,256.97,2400.0
2025-02-20 14:10:00,257.15,257.36,257.13,257.13,3044.0,257.15,257.36,257.13,257.13,3044.0
2025-02-20 14:20:00,257.22,257.35,257.21,257.35,1351.0,257.22,257.35,257.21,257.35,1351.0
2025-02-20 14:30:00,257.29,257.29,256.92,256.92,1200.0,257.29,257.29,256.92,256.92,1200.0
2025-02-20 14:40:00,256.93,257.68,256.93,257.66,3589.0,256.93,257.68,256.93,257.66,3589.0
2025-02-20 14:50:00,257.82,257.86,257.45,257.75,11093.0,257.82,257.86,257.45,257.75,11093.0
2025-02-20 15:00:00,257.78,257.78,257.22,257.3,4410.0,257.78,257.78,257.22,257.3,4410.0
2025-02-20 15:10:00,257.31,257.31,256.92,257.13,16532.0,257.31,257.31,256.92,257.13,16532.0
2025-02-20 15:20:00,257.15,257.44,257.02,257.11,12741.0,257.15,257.44,257.02,257.11,12741.0
2025-02-20 15:30:00,257.12,257.3,257.12,257.22,15959.0,257.12,257.3,257.12,257.22,15959.0
2025-02-20 15:40:00,257.23,257.6,257.2,257.58,10649.0,257.23,257.6,257.2,257.58,10649.0
2025-02-20 15:50:00,257.61,257.97,257.51,257.81,24002.0,257.61,257.97,257.51,257.81,24002.0
2025-02-21 09:30:00,258.43,258.68,257.82,257.94,14389.0,258.43,258.68,257.82,257.94,14389.0
2025-02-21 09:40:00,258.05,258.62,257.67,258.22,18284.0,258.05,258.62,257.67,258.22,18284.0
2025-02-21 09:50:00,258.18,258.25,257.77,257.97,10037.0,258.18,258.25,257.77,257.97,10037.0
2025-02-21 10:00:00,257.81,258.02,257.26,257.75,5885.0,257.81,258.02,257.26,257.75,5885.0
2025-02-21 10:10:00,257.78,257.91,257.22,257.33,4696.0,257.78,257.91,257.22,257.33,4696.0
2025-02-21 10:20:00,257.16,257.16,255.76,255.87,8777.0,257.16,257.16,255.76,255.87,8777.0
2025-02-21 10:30:00,256.02,256.26,255.71,256.03,11574.0,256.02,256.26,255.71,256.03,11574.0
2025-02-21 10:40:00,255.88,255.95,255.06,255.69,10356.0,255.88,255.95,255.06,255.69,10356.0
2025-02-21 10:50:00,255.56,255.56,254.71,255.23,5968.0,255.56,255.56,254.71,255.23,5968.0
2025-02-21 11:00:00,255.42,255.45,254.45,254.45,9350.0,255.42,255.45,254.45,254.45,9350.0
2025-02-21 11:10:00,254.41,255.03,254.14,254.78,10831.0,254.41,255.03,254.14,254.78,10831.0
2025-02-21 11:20:00,254.91,255.01,254.33,254.33,5854.0,254.91,255.01,254.33,254.33,5854.0
2025-02-21 11:30:00,254.38,254.95,254.32,254.89,5313.0,254.38,254.95,254.32,254.89,5313.0
2025-02-21 11:40:00,254.94,254.94,254.5,254.68,2938.0,254.94,254.94,254.5,254.68,2938.0
2025-02-21 11:50:00,254.66,255.08,254.61,254.93,4602.0,254.66,255.08,254.61,254.93,4602.0
2025-02-21 12:00:00,254.88,255.13,254.79,254.81,7962.0,254.88,255.13,254.79,254.81,7962.0
2025-02-21 12:10:00,254.72,254.72,253.72,253.72,7749.0,254.72,254.72,253.72,253.72,7749.0
2025-02-21 12:20:00,253.71,254.02,253.4,253.94,8311.0,253.71,254.02,253.4,253.94,8311.0
2025-02-21 12:30:00,254.03,254.03,253.0,253.07,8533.0,254.03,254.03,253.0,253.07,8533.0
2025-02-21 12:40:00,253.09,253.3,252.58,252.58,10052.0,253.09,253.3,252.58,252.58,10052.0
2025-02-21 12:50:00,252.68,252.83,252.41,252.55,14716.0,252.68,252.83,252.41,252.55,14716.0
2025-02-21 13:00:00,252.53,252.53,251.49,251.54,20229.0,252.53,252.53,251.49,251.54,20229.0
2025-02-21 13:10:00,251.52,252.14,251.06,251.67,29564.0,251.52,252.14,251.06,251.67,29564.0
2025-02-21 13:20:00,251.79,251.91,251.51,251.62,13718.0,251.79,251.91,251.51,251.62,13718.0
2025-02-21 13:30:00,251.53,252.47,251.44,252.06,17619.0,251.53,252.47,251.44,252.06,17619.0
2025-02-21 13:40:00,252.15,252.15,251.42,251.47,27704.0,252.15,252.15,251.42,251.47,27704.0
2025-02-21 13:50:00,251.48,251.63,251.15,251.28,5298.0,251.48,251.63,251.15,251.28,5298.0
2025-02-21 14:00:00,251.3,251.32,250.59,250.69,58687.0,251.3,251.32,250.59,250.69,58687.0
2025-02-21 14:10:00,250.71,251.06,250.43,250.52,17684.0,250.71,251.06,250.43,250.52,17684.0
2025-02-21 14:20:00,250.4,250.5,249.43,249.5,18788.0,250.4,250.5,249.43,249.5,18788.0
2025-02-21 14:30:00,249.5,250.13,249.19,249.72,17918.0,249.5,250.13,249.19,249.72,17918.0
2025-02-21 14:40:00,249.67,249.78,249.32,249.61,20232.0,249.67,249.78,249.32,249.61,20232.0
2025-02-21 14:50:00,249.67,250.1,249.51,249.65,15227.0,249.67,250.1,249.51,249.65,15227.0
2025-02-21 15:00:00,249.65,249.98,249.39,249.55,36337.0,249.65,249.98,249.39,249.55,36337.0
2025-02-21 15:10:00,249.58,250.05,249.52,249.96,34389.0,249.58,250.05,249.52,249.96,34389.0
2025-02-21 15:20:00,249.96,250.32,249.85,250.07,10078.0,249.96,250.32,249.85,250.07,10078.0
2025-02-21 15:30:00,250.17,250.47,250.1,250.13,8628.0,250.17,250.47,250.1,250.13,8628.0
2025-02-21 15:40:00,250.24,250.26,249.67,250.19,15586.0,250.24,250.26,249.67,250.19,15586.0
2025-02-21 15:50:00,250.18,250.6,249.9,249.9,83629.0,250.18,250.6,249.9,249.9,83629.0
2025-02-24 09:30:00,251.42,252.06,250.2,250.46,41342.0,251.42,252.06,250.2,250.46,41342.0
2025-02-24 09:40:00,250.33,251.91,250.33,251.05,11861.0,250.33,251.91,250.33,251.05,11861.0
2025-02-24 09:50:00,251.2,251.2,247.76,247.81,13147.0,251.2,251.2,247.76,247.81,13147.0
2025-02-24 10:00:00,247.8,248.16,245.13,246.21,35219.0,247.8,248.16,245.13,246.21,35219.0
2025-02-24 10:10:00,246.17,248.71,246.17,247.82,44900.0,246.17,248.71,246.17,247.82,44900.0
2025-02-24 10:20:00,248.21,248.59,246.86,246.89,6029.0,248.21,248.59,246.86,246.89,6029.0
2025-02-24 10:30:00,247.04,247.17,246.11,246.31,9639.0,247.04,247.17,246.11,246.31,9639.0
2025-02-24 10:40:00,246.33,246.74,245.36,245.58,17632.0,246.33,246.74,245.36,245.58,17632.0
2025-02-24 10:50:00,245.81,246.08,245.03,246.05,30680.0,245.81,246.08,245.03,246.05,30680.0
2025-02-24 11:00:00,245.95,246.65,245.81,246.56,53928.0,245.95,246.65,245.81,246.56,53928.0
2025-02-24 11:10:00,246.66,247.46,246.38,247.4,41377.0,246.66,247.46,246.38,247.4,41377.0
2025-02-24 11:20:00,247.5,248.73,247.34,248.44,52599.0,247.5,248.73,247.34,248.44,52599.0
2025-02-24 11:30:00,248.43,248.61,247.55,247.75,14522.0,248.43,248.61,247.55,247.75,14522.0
2025-02-24 11:40:00,247.68,248.62,247.68,248.5,5039.0,247.68,248.62,247.68,248.5,5039.0
2025-02-24 11:50:00,248.3,248.49,247.96,248.09,7003.0,248.3,248.49,247.96,248.09,7003.0
2025-02-24 12:00:00,248.12,248.74,248.11,248.53,7785.0,248.12,248.74,248.11,248.53,7785.0
2025-02-24 12:10:00,248.5,248.98,248.07,248.92,5477.0,248.5,248.98,248.07,248.92,5477.0
2025-02-24 12:20:00,248.88,249.02,248.49,248.87,4826.0,248.88,249.02,248.49,248.87,4826.0
2025-02-24 12:30:00,248.76,248.97,248.48,248.97,5206.0,248.76,248.97,248.48,248.97,5206.0
2025-02-24 12:40:00,248.95,249.31,248.85,249.09,7965.0,248.95,249.31,248.85,249.09,7965.0
2025-02-24 12:50:00,249.09,249.09,248.53,248.54,4377.0,249.09,249.09,248.53,248.54,4377.0
2025-02-24 13:00:00,248.63,248.77,248.56,248.64,1120.0,248.63,248.77,248.56,248.64,1120.0
2025-02-24 13:10:00,248.62,249.22,248.6,249.03,3000.0,248.62,249.22,248.6,249.03,3000.0
2025-02-24 13:20:00,249.02,249.02,248.6,248.78,2075.0,249.02,249.02,248.6,248.78,2075.0
2025-02-24 13:30:00,248.87,248.87,248.54,248.64,4205.0,248.87,248.87,248.54,248.64,4205.0
2025-02-24 13:40:00,248.74,248.82,248.52,248.53,2599.0,248.74,248.82,248.52,248.53,2599.0
2025-02-24 13:50:00,248.46,248.46,247.82,247.98,6140.0,248.46,248.46,247.82,247.98,6140.0
2025-02-24 14:00:00,248.04,248.18,247.73,247.73,2925.0,248.04,248.18,247.73,247.73,2925.0
2025-02-24 14:10:00,247.69,247.69,247.05,247.1,13629.0,247.69,247.69,247.05,247.1,13629.0
2025-02-24 14:20:00,247.06,247.2,246.87,246.92,10000.0,247.06,247.2,246.87,246.92,10000.0
2025-02-24 14:30:00,246.88,247.39,246.88,246.97,11681.0,246.88,247.39,246.88,246.97,11681.0
2025-02-24 14:40:00,247.06,247.07,246.57,246.62,18034.0,247.06,247.07,246.57,246.62,18034.0
2025-02-24 14:50:00,246.63,246.75,246.18,246.3,8096.0,246.63,246.75,246.18,246.3,8096.0
2025-02-24 15:00:00,246.33,246.39,245.9,246.09,15588.0,246.33,246.39,245.9,246.09,15588.0
2025-02-24 15:10:00,245.96,246.27,245.73,245.91,14062.0,245.96,246.27,245.73,245.91,14062.0
2025-02-24 15:20:00,245.93,246.08,245.38,245.39,30966.0,245.93,246.08,245.38,245.39,30966.0
2025-02-24 15:30:00,245.39,246.08,245.36,245.66,38371.0,245.39,246.08,245.36,245.66,38371.0
2025-02-24 15:40:00,245.63,245.64,245.01,245.26,40793.0,245.63,245.64,245.01,245.26,40793.0
2025-02-24 15:50:00,245.29,245.38,243.28,243.51,90769.0,245.29,245.38,243.28,243.51,90769.0
2025-02-25 09:30:00,242.76,243.5,241.66,243.5,20585.0,242.76,243.5,241.66,243.5,20585.0
2025-02-25 09:40:00,243.29,243.78,241.67,241.78,25487.0,243.29,243.78,241.67,241.78,25487.0
2025-02-25 09:50:00,241.79,242.0,240.38,240.85,33473.0,241.79,242.0,240.38,240.85,33473.0
2025-02-25 10:00:00,240.61,240.79,239.66,240.49,17806.0,240.61,240.79,239.66,240.49,17806.0
2025-02-25 10:10:00,240.52,240.52,237.68,237.72,27836.0,240.52,240.52,237.68,237.72,27836.0
2025-02-25 10:20:00,237.71,238.67,237.36,237.94,37018.0,237.71,238.67,237.36,237.94,37018.0
2025-02-25 10:30:00,237.95,239.55,237.95,239.47,16089.0,237.95,239.55,237.95,239.47,16089.0
2025-02-25 10:40:00,239.56,239.73,238.8,239.38,13136.0,239.56,239.73,238.8,239.38,13136.0
2025-02-25 10:50:00,239.26,240.28,239.21,239.62,20085.0,239.26,240.28,239.21,239.62,20085.0
2025-02-25 11:00:00,239.55,239.55,238.56,239.24,9730.0,239.55,239.55,238.56,239.24,9730.0
2025-02-25 11:10:00,239.1,239.35,238.71,238.95,8780.0,239.1,239.35,238.71,238.95,8780.0
2025-02-25 11:20:00,239.08,239.22,238.43,238.43,4182.0,239.08,239.22,238.43,238.43,4182.0
2025-02-25 11:30:00,238.43,238.76,237.75,238.67,22246.0,238.43,238.76,237.75,238.67,22246.0
2025-02-25 11:40:00,238.65,239.31,238.43,239.25,6813.0,238.65,239.31,238.43,239.25,6813.0
2025-02-25 11:50:00,239.23,240.41,239.07,239.94,24053.0,239.23,240.41,239.07,239.94,24053.0
2025-02-25 12:00:00,239.76,239.95,239.38,239.39,15881.0,239.76,239.95,239.38,239.39,15881.0
2025-02-25 12:10:00,239.37,239.7,239.25,239.34,32673.0,239.37,239.7,239.25,239.34,32673.0
2025-02-25 12:20:00,239.31,239.99,238.79,239.99,20306.0,239.31,239.99,238.79,239.99,20306.0
2025-02-25 12:30:00,239.99,240.58,239.84,240.43,18489.0,239.99,240.58,239.84,240.43,18489.0
2025-02-25 12:40:00,240.44,240.66,240.0,240.15,10525.0,240.44,240.66,240.0,240.15,10525.0
2025-02-25 12:50:00,240.14,240.57,240.14,240.52,18981.0,240.14,240.57,240.14,240.52,18981.0
2025-02-25 13:00:00,240.54,241.3,240.47,241.16,15179.0,240.54,241.3,240.47,241.16,15179.0
2025-02-25 13:10:00,241.12,241.19,240.33,240.33,5100.0,241.12,241.19,240.33,240.33,5100.0
2025-02-25 13:20:00,240.33,240.7,239.77,239.77,3490.0,240.33,240.7,239.77,239.77,3490.0
2025-02-25 13:30:00,239.73,240.46,239.57,240.43,10600.0,239.73,240.46,239.57,240.43,10600.0
2025-02-25 13:40:00,240.41,240.6,240.29,240.31,6903.0,240.41,240.6,240.29,240.31,6903.0
2025-02-25 13:50:00,240.32,240.36,239.64,239.66,10604.0,240.32,240.36,239.64,239.66,10604.0
2025-02-25 14:00:00,239.62,239.68,239.32,239.56,10292.0,239.62,239.68,239.32,239.56,10292.0
2025-02-25 14:10:00,239.57,239.63,238.63,238.8,13190.0,239.57,239.63,238.63,238.8,13190.0
2025-02-25 14:20:00,238.58,238.72,238.39,238.57,20377.0,238.58,238.72,238.39,238.57,20377.0
2025-02-25 14:30:00,238.49,239.16,238.49,239.16,16742.0,238.49,239.16,238.49,239.16,16742.0
2025-02-25 14:40:00,239.23,239.34,238.66,239.02,16512.0,239.23,239.34,238.66,239.02,16512.0
2025-02-25 14:50:00,239.18,239.26,239.04,239.13,11856.0,239.18,239.26,239.04,239.13,11856.0
2025-02-25 15:00:00,239.12,239.76,239.08,239.43,16386.0,239.12,239.76,239.08,239.43,16386.0
2025-02-25 15:10:00,239.5,240.02,239.18,239.99,22502.0,239.5,240.02,239.18,239.99,22502.0
2025-02-25 15:20:00,239.89,240.58,239.72,239.95,17410.0,239.89,240.58,239.72,239.95,17410.0
2025-02-25 15:30:00,240.0,240.0,239.1,239.1,19563.0,240.0,240.0,239.1,239.1,19563.0
2025-02-25 15:40:00,239.2,239.39,238.53,238.93,29229.0,239.2,239.39,238.53,238.93,29229.0
2025-02-25 15:50:00,238.92,238.92,237.65,238.24,110701.0,238.92,238.92,237.65,238.24,110701.0
2025-02-26 09:30:00,241.91,243.23,241.25,243.12,30703.0,241.91,243.23,241.25,243.12,30703.0
2025-02-26 09:40:00,242.92,243.29,242.45,243.21,12233.0,242.92,243.29,242.45,243.21,12233.0
2025-02-26 09:50:00,243.23,244.02,242.72,243.41,31731.0,243.23,244.02,242.72,243.41,31731.0
2025-02-26 10:00:00,243.39,243.73,242.5,243.36,16163.0,243.39,243.73,242.5,243.36,16163.0
2025-02-26 10:10:00,243.4,244.05,243.12,243.88,8540.0,243.4,244.05,243.12,243.88,8540.0
2025-02-26 10:20:00,243.75,243.89,242.55,242.55,7162.0,243.75,243.89,242.55,242.55,7162.0
2025-02-26 10:30:00,242.6,243.36,242.6,243.03,15459.0,242.6,243.36,242.6,243.03,15459.0
2025-02-26 10:40:00,243.13,243.96,243.13,243.78,10305.0,243.13,243.96,243.13,243.78,10305.0
2025-02-26 10:50:00,243.86,244.3,243.53,244.25,6356.0,243.86,244.3,243.53,244.25,6356.0
2025-02-26 11:00:00,244.36,245.74,244.36,245.67,8170.0,244.36,245.74,244.36,245.67,8170.0
2025-02-26 11:10:00,245.69,246.04,245.34,245.64,13133.0,245.69,246.04,245.34,245.64,13133.0
2025-02-26 11:20:00,245.53,245.57,245.14,245.23,11149.0,245.53,245.57,245.14,245.23,11149.0
2025-02-26 11:30:00,245.19,245.71,244.88,245.65,6488.0,245.19,245.71,244.88,245.65,6488.0
2025-02-26 11:40:00,245.75,245.75,244.93,245.29,8045.0,245.75,245.75,244.93,245.29,8045.0
2025-02-26 11:50:00,245.32,245.6,244.71,244.77,7822.0,245.32,245.6,244.71,244.77,7822.0
2025-02-26 12:00:00,244.81,245.82,244.6,245.5,7432.0,244.81,245.82,244.6,245.5,7432.0
2025-02-26 12:10:00,245.52,245.7,245.02,245.3,10754.0,245.52,245.7,245.02,245.3,10754.0
2025-02-26 12:20:00,245.31,245.65,245.21,245.62,6735.0,245.31,245.65,245.21,245.62,6735.0
2025-02-26 12:30:00,245.64,245.83,244.84,245.1,10720.0,245.64,245.83,244.84,245.1,10720.0
2025-02-26 12:40:00,244.8,245.08,244.66,244.66,7278.0,244.8,245.08,244.66,244.66,7278.0
2025-02-26 12:50:00,244.49,244.63,243.64,243.81,17562.0,244.49,244.63,243.64,243.81,17562.0
2025-02-26 13:00:00,243.75,243.84,242.98,243.46,10627.0,243.75,243.84,242.98,243.46,10627.0
2025-02-26 13:10:00,243.48,243.62,242.98,243.35,9672.0,243.48,243.62,242.98,243.35,9672.0
2025-02-26 13:20:00,243.42,243.73,242.36,242.36,7324.0,243.42,243.73,242.36,242.36,7324.0
2025-02-26 13:30:00,242.33,243.01,242.3,242.54,8646.0,242.33,243.01,242.3,242.54,8646.0
2025-02-26 13:40:00,242.53,242.64,242.04,242.25,6388.0,242.53,242.64,242.04,242.25,6388.0
2025-02-26 13:50:00,242.16,242.21,241.26,241.35,12998.0,242.16,242.21,241.26,241.35,12998.0
2025-02-26 14:00:00,241.43,242.25,240.93,241.39,12920.0,241.43,242.25,240.93,241.39,12920.0
2025-02-26 14:10:00,241.52,241.9,241.08,241.86,20756.0,241.52,241.9,241.08,241.86,20756.0
2025-02-26 14:20:00,241.91,242.49,241.91,242.0,15449.0,241.91,242.49,241.91,242.0,15449.0
2025-02-26 14:30:00,241.94,242.59,241.92,242.47,10721.0,241.94,242.59,241.92,242.47,10721.0
2025-02-26 14:40:00,242.4,242.75,242.38,242.45,4376.0,242.4,242.75,242.38,242.45,4376.0
2025-02-26 14:50:00,242.38,242.69,241.58,241.58,8467.0,242.38,242.69,241.58,241.58,8467.0
2025-02-26 15:00:00,241.71,242.04,241.37,242.0,9968.0,241.71,242.04,241.37,242.0,9968.0
2025-02-26 15:10:00,242.13,242.21,241.76,242.16,14033.0,242.13,242.21,241.76,242.16,14033.0
2025-02-26 15:20:00,242.16,242.87,241.83,242.8,11433.0,242.16,242.87,241.83,242.8,11433.0
2025-02-26 15:30:00,242.7,243.16,242.42,243.05,21341.0,242.7,243.16,242.42,243.05,21341.0
2025-02-26 15:40:00,243.03,244.12,242.91,243.89,29444.0,243.03,244.12,242.91,243.89,29444.0
2025-02-26 15:50:00,243.92,244.24,243.4,243.75,62993.0,243.92,244.24,243.4,243.75,62993.0
2025-02-27 09:30:00,245.77,245.91,242.75,242.76,26145.0,245.77,245.91,242.75,242.76,26145.0
2025-02-27 09:40:00,242.95,242.95,240.66,241.28,25791.0,242.95,242.95,240.66,241.28,25791.0
2025-02-27 09:50:00,241.53,241.53,237.96,237.96,51945.0,241.53,241.53,237.96,237.96,51945.0
2025-02-27 10:00:00,237.91,238.64,236.16,238.12,86013.0,237.91,238.64,236.16,238.12,86013.0
2025-02-27 10:10:00,238.08,240.15,238.08,239.01,20014.0,238.08,240.15,238.08,239.01,20014.0
2025-02-27 10:20:00,239.17,240.15,238.58,239.6,12812.0,239.17,240.15,238.58,239.6,12812.0
2025-02-27 10:30:00,239.52,239.54,237.79,239.13,38599.0,239.52,239.54,237.79,239.13,38599.0
2025-02-27 10:40:00,239.09,239.42,238.65,239.01,13642.0,239.09,239.42,238.65,239.01,13642.0
2025-02-27 10:50:00,238.79,238.79,237.12,237.3,19268.0,238.79,238.79,237.12,237.3,19268.0
2025-02-27 11:00:00,237.25,237.82,236.88,237.19,18705.0,237.25,237.82,236.88,237.19,18705.0
2025-02-27 11:10:00,237.36,238.86,237.36,238.58,34463.0,237.36,238.86,237.36,238.58,34463.0
2025-02-27 11:20:00,238.58,238.83,237.37,237.52,13019.0,238.58,238.83,237.37,237.52,13019.0
2025-02-27 11:30:00,237.8,238.33,237.79,237.81,4515.0,237.8,238.33,237.79,237.81,4515.0
2025-02-27 11:40:00,238.12,238.15,237.66,238.1,6633.0,238.12,238.15,237.66,238.1,6633.0
2025-02-27 11:50:00,238.07,238.07,237.2,237.35,6200.0,238.07,238.07,237.2,237.35,6200.0
2025-02-27 12:00:00,237.36,237.82,237.13,237.63,10871.0,237.36,237.82,237.13,237.63,10871.0
2025-02-27 12:10:00,237.64,237.92,237.02,237.08,9345.0,237.64,237.92,237.02,237.08,9345.0
2025-02-27 12:20:00,237.05,238.15,236.79,238.12,15525.0,237.05,238.15,236.79,238.12,15525.0
2025-02-27 12:30:00,238.2,238.32,237.87,238.19,3172.0,238.2,238.32,237.87,238.19,3172.0
2025-02-27 12:40:00,237.9,237.99,237.2,237.62,4565.0,237.9,237.99,237.2,237.62,4565.0
2025-02-27 12:50:00,237.46,237.88,237.38,237.61,5646.0,237.46,237.88,237.38,237.61,5646.0
2025-02-27 13:00:00,238.0,238.47,237.85,238.23,17227.0,238.0,238.47,237.85,238.23,17227.0
2025-02-27 13:10:00,238.11,238.7,238.1,238.34,6989.0,238.11,238.7,238.1,238.34,6989.0
2025-02-27 13:20:00,238.41,238.92,238.38,238.49,3596.0,238.41,238.92,238.38,238.49,3596.0
2025-02-27 13:30:00,238.79,238.83,238.26,238.41,4941.0,238.79,238.83,238.26,238.41,4941.0
2025-02-27 13:40:00,238.47,238.49,237.83,238.1,4520.0,238.47,238.49,237.83,238.1,4520.0
2025-02-27 13:50:00,238.09,238.35,237.68,237.68,6327.0,238.09,238.35,237.68,237.68,6327.0
2025-02-27 14:00:00,237.67,237.67,236.99,237.15,12057.0,237.67,237.67,236.99,237.15,12057.0
2025-02-27 14:10:00,237.17,237.38,236.1,236.56,41611.0,237.17,237.38,236.1,236.56,41611.0
2025-02-27 14:20:00,236.53,236.59,234.99,235.0,31968.0,236.53,236.59,234.99,235.0,31968.0
2025-02-27 14:30:00,235.02,235.02,233.66,233.9,25628.0,235.02,235.02,233.66,233.9,25628.0
2025-02-27 14:40:00,233.94,234.47,233.36,234.2,41367.0,233.94,234.47,233.36,234.2,41367.0
2025-02-27 14:50:00,234.21,234.58,233.89,234.07,23668.0,234.21,234.58,233.89,234.07,23668.0
2025-02-27 15:00:00,234.27,234.27,232.34,232.41,58624.0,234.27,234.27,232.34,232.41,58624.0
2025-02-27 15:10:00,232.42,232.91,231.42,231.46,25109.0,232.42,232.91,231.42,231.46,25109.0
2025-02-27 15:20:00,231.25,232.45,230.95,231.04,40686.0,231.25,232.45,230.95,231.04,40686.0
2025-02-27 15:30:00,231.01,231.54,230.76,230.84,36321.0,231.01,231.54,230.76,230.84,36321.0
2025-02-27 15:40:00,230.81,230.91,229.67,230.51,70388.0,230.81,230.91,229.67,230.51,70388.0
2025-02-27 15:50:00,230.43,231.15,228.7,228.78,154282.0,230.43,231.15,228.7,228.78,154282.0
2025-02-28 09:30:00,227.71,229.37,225.72,228.45,79048.0,227.71,229.37,225.72,228.45,79048.0
2025-02-28 09:40:00,228.19,229.41,227.11,228.53,34201.0,228.19,229.41,227.11,228.53,34201.0
2025-02-28 09:50:00,228.65,229.41,228.13,229.01,40451.0,228.65,229.41,228.13,229.01,40451.0
2025-02-28 10:00:00,228.87,230.76,228.7,230.69,81870.0,228.87,230.76,228.7,230.69,81870.0
2025-02-28 10:10:00,230.56,231.65,230.09,231.24,63581.0,230.56,231.65,230.09,231.24,63581.0
2025-02-28 10:20:00,231.16,233.03,230.91,233.02,69131.0,231.16,233.03,230.91,233.02,69131.0
2025-02-28 10:30:00,232.98,233.73,231.59,231.73,25398.0,232.98,233.73,231.59,231.73,25398.0
2025-02-28 10:40:00,231.62,232.21,231.18,231.57,24389.0,231.62,232.21,231.18,231.57,24389.0
2025-02-28 10:50:00,231.73,232.61,231.6,232.54,9365.0,231.73,232.61,231.6,232.54,9365.0
2025-02-28 11:00:00,232.47,232.89,232.17,232.46,10212.0,232.47,232.89,232.17,232.46,10212.0
2025-02-28 11:10:00,232.38,232.57,230.89,231.51,26541.0,232.38,232.57,230.89,231.51,26541.0
2025-02-28 11:20:00,231.64,231.89,230.48,230.59,15703.0,231.64,231.89,230.48,230.59,15703.0
2025-02-28 11:30:00,230.51,231.66,230.43,231.66,12202.0,230.51,231.66,230.43,231.66,12202.0
2025-02-28 11:40:00,231.79,232.13,231.69,231.77,19408.0,231.79,232.13,231.69,231.77,19408.0
2025-02-28 11:50:00,231.8,231.8,231.12,231.22,19525.0,231.8,231.8,231.12,231.22,19525.0
2025-02-28 12:00:00,231.25,231.3,230.73,230.73,22823.0,231.25,231.3,230.73,230.73,22823.0
2025-02-28 12:10:00,231.05,231.8,230.92,231.78,7525.0,231.05,231.8,230.92,231.78,7525.0
2025-02-28 12:20:00,231.76,231.8,230.83,231.15,4100.0,231.76,231.8,230.83,231.15,4100.0
2025-02-28 12:30:00,230.94,231.05,230.78,230.87,4904.0,230.94,231.05,230.78,230.87,4904.0
2025-02-28 12:40:00,230.75,230.75,228.88,228.9,14212.0,230.75,230.75,228.88,228.9,14212.0
2025-02-28 12:50:00,228.77,229.49,227.85,227.85,23679.0,228.77,229.49,227.85,227.85,23679.0
2025-02-28 13:00:00,227.85,228.72,227.78,228.22,25399.0,227.85,228.72,227.78,228.22,25399.0
2025-02-28 13:10:00,228.21,228.74,227.22,227.43,36942.0,228.21,228.74,227.22,227.43,36942.0
2025-02-28 13:20:00,227.43,228.81,227.21,228.81,36793.0,227.43,228.81,227.21,228.81,36793.0
2025-02-28 13:30:00,228.81,229.79,228.48,229.47,23642.0,228.81,229.79,228.48,229.47,23642.0
2025-02-28 13:40:00,229.49,229.78,228.87,229.31,20953.0,229.49,229.78,228.87,229.31,20953.0
2025-02-28 13:50:00,229.32,229.7,227.95,227.95,21142.0,229.32,229.7,227.95,227.95,21142.0
2025-02-28 14:00:00,228.04,228.49,227.94,228.06,4701.0,228.04,228.49,227.94,228.06,4701.0
2025-02-28 14:10:00,227.86,228.65,227.86,228.65,4567.0,227.86,228.65,227.86,228.65,4567.0
2025-02-28 14:20:00,228.55,228.66,227.86,228.55,14029.0,228.55,228.66,227.86,228.55,14029.0
2025-02-28 14:30:00,228.48,229.65,228.41,229.51,16486.0,228.48,229.65,228.41,229.51,16486.0
2025-02-28 14:40:00,229.57,230.25,229.41,230.13,8273.0,229.57,230.25,229.41,230.13,8273.0
2025-02-28 14:50:00,230.07,230.25,229.8,230.2,6835.0,230.07,230.25,229.8,230.2,6835.0
2025-02-28 15:00:00,230.11,231.15,229.97,231.06,12029.0,230.11,231.15,229.97,231.06,12029.0
2025-02-28 15:10:00,231.05,231.05,230.41,230.5,8509.0,231.05,231.05,230.41,230.5,8509.0
2025-02-28 15:20:00,230.32,230.87,229.89,230.78,20569.0,230.32,230.87,229.89,230.78,20569.0
2025-02-28 15:30:00,230.75,230.75,229.38,230.0,23745.0,230.75,230.75,229.38,230.0,23745.0
2025-02-28 15:40:00,230.13,230.87,230.1,230.86,56616.0,230.13,230.87,230.1,230.86,56616.0
2025-02-28 15:50:00,230.89,232.86,230.89,232.71,113904.0,230.89,232.86,230.89,232.71,113904.0
2025-03-03 09:30:00,235.29,235.34,230.78,231.0,42586.0,235.29,235.34,230.78,231.0,42586.0
2025-03-03 09:40:00,231.13,231.2,229.34,229.99,38246.0,231.13,231.2,229.34,229.99,38246.0
2025-03-03 09:50:00,229.98,230.62,228.96,229.39,32928.0,229.98,230.62,228.96,229.39,32928.0
2025-03-03 10:00:00,228.64,230.04,228.04,228.88,20781.0,228.64,230.04,228.04,228.88,20781.0
2025-03-03 10:10:00,228.64,229.62,228.44,229.14,17406.0,228.64,229.62,228.44,229.14,17406.0
2025-03-03 10:20:00,229.22,232.49,229.22,232.48,40904.0,229.22,232.49,229.22,232.48,40904.0
2025-03-03 10:30:00,232.6,233.33,231.05,231.88,18326.0,232.6,233.33,231.05,231.88,18326.0
2025-03-03 10:40:00,231.76,232.85,231.48,231.48,4875.0,231.76,232.85,231.48,231.48,4875.0
2025-03-03 10:50:00,231.94,232.42,231.19,231.3,6708.0,231.94,232.42,231.19,231.3,6708.0
2025-03-03 11:00:00,231.33,231.99,231.33,231.43,5995.0,231.33,231.99,231.33,231.43,5995.0
2025-03-03 11:10:00,231.49,231.71,230.89,231.69,5541.0,231.49,231.71,230.89,231.69,5541.0
2025-03-03 11:20:00,231.77,232.6,231.37,231.45,3707.0,231.77,232.6,231.37,231.45,3707.0
2025-03-03 11:30:00,231.52,231.6,230.44,230.53,10956.0,231.52,231.6,230.44,230.53,10956.0
2025-03-03 11:40:00,230.37,231.05,229.97,231.04,42652.0,230.37,231.05,229.97,231.04,42652.0
2025-03-03 11:50:00,231.03,231.63,231.01,231.23,16215.0,231.03,231.63,231.01,231.23,16215.0
2025-03-03 12:00:00,231.17,231.61,231.03,231.38,8302.0,231.17,231.61,231.03,231.38,8302.0
2025-03-03 12:10:00,231.37,231.66,231.16,231.54,5134.0,231.37,231.66,231.16,231.54,5134.0
2025-03-03 12:20:00,231.48,231.56,231.13,231.2,4679.0,231.48,231.56,231.13,231.2,4679.0
2025-03-03 12:30:00,231.12,231.17,230.35,230.63,6315.0,231.12,231.17,230.35,230.63,6315.0
2025-03-03 12:40:00,230.65,231.24,229.94,230.19,16156.0,230.65,231.24,229.94,230.19,16156.0
2025-03-03 12:50:00,230.12,230.14,228.79,229.06,12721.0,230.12,230.14,228.79,229.06,12721.0
2025-03-03 13:00:00,229.07,229.13,227.18,227.28,21981.0,229.07,229.13,227.18,227.28,21981.0
2025-03-03 13:10:00,227.22,227.55,226.27,227.28,47311.0,227.22,227.55,226.27,227.28,47311.0
2025-03-03 13:20:00,227.36,227.7,226.31,226.37,11398.0,227.36,227.7,226.31,226.37,11398.0
2025-03-03 13:30:00,226.4,226.84,226.04,226.24,17469.0,226.4,226.84,226.04,226.24,17469.0
2025-03-03 13:40:00,226.2,228.11,226.18,227.21,17762.0,226.2,228.11,226.18,227.21,17762.0
2025-03-03 13:50:00,227.58,227.84,227.11,227.84,33342.0,227.58,227.84,227.11,227.84,33342.0
2025-03-03 14:00:00,227.66,228.41,227.6,228.14,15318.0,227.66,228.41,227.6,228.14,15318.0
2025-03-03 14:10:00,228.12,228.21,226.78,226.93,15143.0,228.12,228.21,226.78,226.93,15143.0
2025-03-03 14:20:00,226.95,227.57,226.88,226.95,12228.0,226.95,227.57,226.88,226.95,12228.0
2025-03-03 14:30:00,226.94,228.01,226.94,227.86,9338.0,226.94,228.01,226.94,227.86,9338.0
2025-03-03 14:40:00,228.2,228.83,227.26,227.31,15095.0,228.2,228.83,227.26,227.31,15095.0
2025-03-03 14:50:00,227.34,227.66,225.21,225.29,29149.0,227.34,227.66,225.21,225.29,29149.0
2025-03-03 15:00:00,225.27,225.27,223.46,223.52,33383.0,225.27,225.27,223.46,223.52,33383.0
2025-03-03 15:10:00,223.7,223.7,222.41,222.54,42571.0,223.7,223.7,222.41,222.54,42571.0
2025-03-03 15:20:00,222.13,222.52,221.04,221.53,54011.0,222.13,222.52,221.04,221.53,54011.0
2025-03-03 15:30:00,221.56,222.4,221.26,221.4,45602.0,221.56,222.4,221.26,221.4,45602.0
2025-03-03 15:40:00,221.42,222.12,220.96,221.84,67834.0,221.42,222.12,220.96,221.84,67834.0
2025-03-03 15:50:00,221.75,223.16,221.64,223.04,168228.0,221.75,223.16,221.64,223.04,168228.0
2025-03-04 09:30:00,222.18,225.9,221.63,224.27,68191.0,222.18,225.9,221.63,224.27,68191.0
2025-03-04 09:40:00,223.82,224.81,221.94,223.72,37614.0,223.82,224.81,221.94,223.72,37614.0
2025-03-04 09:50:00,223.97,224.1,221.9,221.98,34507.0,223.97,224.1,221.9,221.98,34507.0
2025-03-04 10:00:00,221.89,221.92,219.08,219.89,66631.0,221.89,221.92,219.08,219.89,66631.0
2025-03-04 10:10:00,219.52,220.81,218.21,218.37,40711.0,219.52,220.81,218.21,218.37,40711.0
2025-03-04 10:20:00,218.41,220.17,218.08,219.83,41515.0,218.41,220.17,218.08,219.83,41515.0
2025-03-04 10:30:00,219.81,220.82,219.28,220.04,46916.0,219.81,220.82,219.28,220.04,46916.0
2025-03-04 10:40:00,220.02,221.58,219.77,221.45,37220.0,220.02,221.58,219.77,221.45,37220.0
2025-03-04 10:50:00,221.47,221.6,220.25,220.97,56876.0,221.47,221.6,220.25,220.97,56876.0
2025-03-04 11:00:00,220.9,221.31,219.15,219.28,16411.0,220.9,221.31,219.15,219.28,16411.0
2025-03-04 11:10:00,219.44,221.12,219.31,219.83,28793.0,219.44,221.12,219.31,219.83,28793.0
2025-03-04 11:20:00,219.86,220.41,219.37,219.75,42371.0,219.86,220.41,219.37,219.75,42371.0
2025-03-04 11:30:00,219.83,221.13,219.83,220.93,16227.0,219.83,221.13,219.83,220.93,16227.0
2025-03-04 11:40:00,221.41,222.53,221.07,222.41,14096.0,221.41,222.53,221.07,222.41,14096.0
2025-03-04 11:50:00,222.38,223.51,221.9,222.78,27880.0,222.38,223.51,221.9,222.78,27880.0
2025-03-04 12:00:00,222.81,223.19,222.37,222.84,17694.0,222.81,223.19,222.37,222.84,17694.0
2025-03-04 12:10:00,222.72,223.56,222.71,223.31,10902.0,222.72,223.56,222.71,223.31,10902.0
2025-03-04 12:20:00,223.5,225.69,223.5,224.96,93993.0,223.5,225.69,223.5,224.96,93993.0
2025-03-04 12:30:00,224.91,225.49,223.91,225.21,55300.0,224.91,225.49,223.91,225.21,55300.0
2025-03-04 12:40:00,225.03,225.84,224.55,225.2,23333.0,225.03,225.84,224.55,225.2,23333.0
2025-03-04 12:50:00,225.18,225.29,224.33,224.64,15300.0,225.18,225.29,224.33,224.64,15300.0
2025-03-04 13:00:00,224.64,225.83,224.22,225.81,10028.0,224.64,225.83,224.22,225.81,10028.0
2025-03-04 13:10:00,225.75,227.21,225.54,226.24,26345.0,225.75,227.21,225.54,226.24,26345.0
2025-03-04 13:20:00,226.16,226.16,225.2,225.3,12505.0,226.16,226.16,225.2,225.3,12505.0
2025-03-04 13:30:00,224.77,226.11,224.75,225.9,7054.0,224.77,226.11,224.75,225.9,7054.0
2025-03-04 13:40:00,226.18,226.6,225.85,226.11,6340.0,226.18,226.6,225.85,226.11,6340.0
2025-03-04 13:50:00,225.88,227.12,225.88,226.69,7445.0,225.88,227.12,225.88,226.69,7445.0
2025-03-04 14:00:00,226.76,228.13,226.75,227.79,32298.0,226.76,228.13,226.75,227.79,32298.0
2025-03-04 14:10:00,227.78,227.86,227.28,227.67,16837.0,227.78,227.86,227.28,227.67,16837.0
2025-03-04 14:20:00,227.6,228.92,227.6,228.09,17344.0,227.6,228.92,227.6,228.09,17344.0
2025-03-04 14:30:00,228.21,228.21,227.58,228.13,25974.0,228.21,228.21,227.58,228.13,25974.0
2025-03-04 14:40:00,228.1,228.69,227.97,228.27,9727.0,228.1,228.69,227.97,228.27,9727.0
2025-03-04 14:50:00,228.47,228.85,228.3,228.81,8354.0,228.47,228.85,228.3,228.81,8354.0
2025-03-04 15:00:00,228.74,229.5,228.57,229.33,17135.0,228.74,229.5,228.57,229.33,17135.0
2025-03-04 15:10:00,229.41,229.9,229.13,229.83,36156.0,229.41,229.9,229.13,229.83,36156.0
2025-03-04 15:20:00,229.85,230.77,229.74,229.84,30949.0,229.85,230.77,229.74,229.84,30949.0
2025-03-04 15:30:00,229.71,229.76,226.99,227.03,41404.0,229.71,229.76,226.99,227.03,41404.0
2025-03-04 15:40:00,226.83,227.31,225.95,225.95,55784.0,226.83,227.31,225.95,225.95,55784.0
2025-03-04 15:50:00,225.88,225.88,223.85,225.1,162057.0,225.88,225.88,223.85,225.1,162057.0
2025-03-05 09:30:00,227.82,227.82,224.36,225.56,43292.0,227.82,227.82,224.36,225.56,43292.0
2025-03-05 09:40:00,225.9,227.28,224.93,225.35,68359.0,225.9,227.28,224.93,225.35,68359.0
2025-03-05 09:50:00,224.92,226.4,224.0,224.48,52519.0,224.92,226.4,224.0,224.48,52519.0
2025-03-05 10:00:00,224.58,227.43,224.58,226.68,34637.0,224.58,227.43,224.58,226.68,34637.0
2025-03-05 10:10:00,226.7,226.87,224.75,225.02,19187.0,226.7,226.87,224.75,225.02,19187.0
2025-03-05 10:20:00,225.04,225.64,224.35,225.33,13693.0,225.04,225.64,224.35,225.33,13693.0
2025-03-05 10:30:00,225.43,226.82,225.28,226.76,7437.0,225.43,226.82,225.28,226.76,7437.0
2025-03-05 10:40:00,226.52,226.84,226.04,226.04,7697.0,226.52,226.84,226.04,226.04,7697.0
2025-03-05 10:50:00,226.03,226.74,225.57,225.84,2111.0,226.03,226.74,225.57,225.84,2111.0
2025-03-05 11:00:00,225.68,225.68,224.99,224.99,11872.0,225.68,225.68,224.99,224.99,11872.0
2025-03-05 11:10:00,224.94,224.94,224.2,224.2,9489.0,224.94,224.94,224.2,224.2,9489.0
2025-03-05 11:20:00,224.08,224.78,223.91,224.65,14635.0,224.08,224.78,223.91,224.65,14635.0
2025-03-05 11:30:00,224.58,224.58,223.47,224.03,18062.0,224.58,224.58,223.47,224.03,18062.0
2025-03-05 11:40:00,223.83,224.1,223.49,224.1,2160.0,223.83,224.1,223.49,224.1,2160.0
2025-03-05 11:50:00,223.74,225.74,223.62,225.2,13014.0,223.74,225.74,223.62,225.2,13014.0
2025-03-05 12:00:00,225.22,225.98,225.03,225.6,10977.0,225.22,225.98,225.03,225.6,10977.0
2025-03-05 12:10:00,225.68,226.37,225.52,225.99,8771.0,225.68,226.37,225.52,225.99,8771.0
2025-03-05 12:20:00,226.06,226.85,225.87,226.65,10657.0,226.06,226.85,225.87,226.65,10657.0
2025-03-05 12:30:00,226.73,227.11,226.6,227.05,26764.0,226.73,227.11,226.6,227.05,26764.0
2025-03-05 12:40:00,227.2,227.2,226.3,227.13,39306.0,227.2,227.2,226.3,227.13,39306.0
2025-03-05 12:50:00,227.1,228.1,227.06,227.99,13405.0,227.1,228.1,227.06,227.99,13405.0
2025-03-05 13:00:00,227.91,228.29,226.71,226.71,15805.0,227.91,228.29,226.71,226.71,15805.0
2025-03-05 13:10:00,226.91,227.32,226.63,227.12,2578.0,226.91,227.32,226.63,227.12,2578.0
2025-03-05 13:20:00,227.05,227.27,226.67,226.86,3350.0,227.05,227.27,226.67,226.86,3350.0
2025-03-05 13:30:00,226.75,227.11,226.1,226.65,9804.0,226.75,227.11,226.1,226.65,9804.0
2025-03-05 13:40:00,226.95,227.55,226.44,227.53,3972.0,226.95,227.55,226.44,227.53,3972.0
2025-03-05 13:50:00,227.66,227.97,227.41,227.89,6601.0,227.66,227.97,227.41,227.89,6601.0
2025-03-05 14:00:00,227.97,229.08,227.52,229.05,21083.0,227.97,229.08,227.52,229.05,21083.0
2025-03-05 14:10:00,229.09,229.77,228.81,228.85,37738.0,229.09,229.77,228.81,228.85,37738.0
2025-03-05 14:20:00,228.78,229.64,228.64,228.81,21064.0,228.78,229.64,228.64,228.81,21064.0
2025-03-05 14:30:00,228.79,229.3,228.36,228.7,15588.0,228.79,229.3,228.36,228.7,15588.0
2025-03-05 14:40:00,228.77,229.07,228.52,229.01,6793.0,228.77,229.07,228.52,229.01,6793.0
2025-03-05 14:50:00,229.15,229.6,228.76,228.98,10713.0,229.15,229.6,228.76,228.98,10713.0
2025-03-05 15:00:00,229.04,230.16,228.94,230.03,16402.0,229.04,230.16,228.94,230.03,16402.0
2025-03-05 15:10:00,229.83,230.12,228.68,228.9,11253.0,229.83,230.12,228.68,228.9,11253.0
2025-03-05 15:20:00,229.04,229.51,228.33,229.46,12335.0,229.04,229.51,228.33,229.46,12335.0
2025-03-05 15:30:00,229.43,229.67,228.97,229.67,34197.0,229.43,229.67,228.97,229.67,34197.0
2025-03-05 15:40:00,229.53,230.03,229.42,229.54,24762.0,229.53,230.03,229.42,229.54,24762.0
2025-03-05 15:50:00,229.5,230.18,228.8,229.4,64198.0,229.5,230.18,228.8,229.4,64198.0
2025-03-06 09:30:00,221.69,222.54,220.08,222.17,73327.0,221.69,222.54,220.08,222.17,73327.0
2025-03-06 09:40:00,222.01,223.4,221.61,223.4,47399.0,222.01,223.4,221.61,223.4,47399.0
2025-03-06 09:50:00,223.02,223.88,222.63,223.06,35641.0,223.02,223.88,222.63,223.06,35641.0
2025-03-06 10:00:00,222.75,224.83,222.42,224.52,39613.0,222.75,224.83,222.42,224.52,39613.0
2025-03-06 10:10:00,224.46,225.15,223.96,224.76,25511.0,224.46,225.15,223.96,224.76,25511.0
2025-03-06 10:20:00,224.87,225.54,224.37,225.32,15667.0,224.87,225.54,224.37,225.32,15667.0
2025-03-06 10:30:00,225.46,225.68,224.74,225.68,13694.0,225.46,225.68,224.74,225.68,13694.0
2025-03-06 10:40:00,225.61,226.04,225.17,225.17,16016.0,225.61,226.04,225.17,225.17,16016.0
2025-03-06 10:50:00,225.2,225.2,223.96,224.2,10867.0,225.2,225.2,223.96,224.2,10867.0
2025-03-06 11:00:00,224.49,225.06,224.17,224.9,15516.0,224.49,225.06,224.17,224.9,15516.0
2025-03-06 11:10:00,224.9,225.28,224.55,224.55,16958.0,224.9,225.28,224.55,224.55,16958.0
2025-03-06 11:20:00,224.59,224.63,223.12,223.93,14970.0,224.59,224.63,223.12,223.93,14970.0
2025-03-06 11:30:00,224.07,224.78,222.88,222.95,18421.0,224.07,224.78,222.88,222.95,18421.0
2025-03-06 11:40:00,222.8,223.02,222.47,222.61,12504.0,222.8,223.02,222.47,222.61,12504.0
2025-03-06 11:50:00,222.43,222.52,221.97,221.97,13245.0,222.43,222.52,221.97,221.97,13245.0
2025-03-06 12:00:00,221.9,222.19,220.55,221.55,33450.0,221.9,222.19,220.55,221.55,33450.0
2025-03-06 12:10:00,221.47,221.47,220.5,220.95,14562.0,221.47,221.47,220.5,220.95,14562.0
2025-03-06 12:20:00,221.24,221.73,220.3,220.6,29198.0,221.24,221.73,220.3,220.6,29198.0
2025-03-06 12:30:00,220.59,221.31,220.31,220.32,12200.0,220.59,221.31,220.31,220.32,12200.0
2025-03-06 12:40:00,220.29,220.91,219.37,219.37,20297.0,220.29,220.91,219.37,219.37,20297.0
2025-03-06 12:50:00,219.56,220.86,219.43,220.74,26176.0,219.56,220.86,219.43,220.74,26176.0
2025-03-06 13:00:00,220.53,220.83,220.36,220.5,9754.0,220.53,220.83,220.36,220.5,9754.0
2025-03-06 13:10:00,220.53,221.65,220.29,221.63,13297.0,220.53,221.65,220.29,221.63,13297.0
2025-03-06 13:20:00,221.49,221.83,220.99,220.99,11888.0,221.49,221.83,220.99,220.99,11888.0
2025-03-06 13:30:00,221.0,221.45,220.27,220.27,8749.0,221.0,221.45,220.27,220.27,8749.0
2025-03-06 13:40:00,220.05,220.35,219.53,220.11,9734.0,220.05,220.35,219.53,220.11,9734.0
2025-03-06 13:50:00,220.22,220.86,220.17,220.79,5043.0,220.22,220.86,220.17,220.79,5043.0
2025-03-06 14:00:00,220.7,220.82,219.94,220.29,4725.0,220.7,220.82,219.94,220.29,4725.0
2025-03-06 14:10:00,220.28,220.65,219.37,219.5,8347.0,220.28,220.65,219.37,219.5,8347.0
2025-03-06 14:20:00,219.51,219.6,219.1,219.42,6367.0,219.51,219.6,219.1,219.42,6367.0
2025-03-06 14:30:00,219.45,219.66,219.07,219.22,12797.0,219.45,219.66,219.07,219.22,12797.0
2025-03-06 14:40:00,219.2,221.56,219.2,221.34,11289.0,219.2,221.56,219.2,221.34,11289.0
2025-03-06 14:50:00,221.46,222.39,219.83,219.84,33919.0,221.46,222.39,219.83,219.84,33919.0
2025-03-06 15:00:00,219.82,221.5,219.65,220.87,13927.0,219.82,221.5,219.65,220.87,13927.0
2025-03-06 15:10:00,220.89,221.42,220.49,220.81,15117.0,220.89,221.42,220.49,220.81,15117.0
2025-03-06 15:20:00,221.06,221.06,219.47,220.65,19584.0,221.06,221.06,219.47,220.65,19584.0
2025-03-06 15:30:00,220.64,221.03,220.37,220.46,40027.0,220.64,221.03,220.37,220.46,40027.0
2025-03-06 15:40:00,220.42,220.48,219.58,220.07,34533.0,220.42,220.48,219.58,220.07,34533.0
2025-03-06 15:50:00,220.11,220.38,219.66,219.75,115380.0,220.11,220.38,219.66,219.75,115380.0
2025-03-07 09:30:00,220.99,222.26,220.04,221.73,53031.0,220.99,222.26,220.04,221.73,53031.0
2025-03-07 09:40:00,221.57,223.19,221.57,222.87,47111.0,221.57,223.19,221.57,222.87,47111.0
2025-03-07 09:50:00,223.18,223.71,222.37,222.45,24689.0,223.18,223.71,222.37,222.45,24689.0
2025-03-07 10:00:00,222.29,223.41,221.66,222.91,20881.0,222.29,223.41,221.66,222.91,20881.0
2025-03-07 10:10:00,222.83,222.88,221.23,221.73,12771.0,222.83,222.88,221.23,221.73,12771.0
2025-03-07 10:20:00,221.7,222.3,221.12,221.16,18065.0,221.7,222.3,221.12,221.16,18065.0
2025-03-07 10:30:00,221.26,221.26,218.98,219.21,29560.0,221.26,221.26,218.98,219.21,29560.0
2025-03-07 10:40:00,218.97,221.75,218.68,221.16,26363.0,218.97,221.75,218.68,221.16,26363.0
2025-03-07 10:50:00,221.44,221.53,220.36,220.96,22981.0,221.44,221.53,220.36,220.96,22981.0
2025-03-07 11:00:00,220.48,220.99,220.26,220.45,5725.0,220.48,220.99,220.26,220.45,5725.0
2025-03-07 11:10:00,220.58,220.67,219.38,219.46,16797.0,220.58,220.67,219.38,219.46,16797.0
2025-03-07 11:20:00,219.51,219.6,218.5,218.68,16205.0,219.51,219.6,218.5,218.68,16205.0
2025-03-07 11:30:00,218.79,218.9,217.84,218.03,6508.0,218.79,218.9,217.84,218.03,6508.0
2025-03-07 11:40:00,218.01,218.66,217.5,217.92,25368.0,218.01,218.66,217.5,217.92,25368.0
2025-03-07 11:50:00,217.99,218.1,217.11,217.98,22999.0,217.99,218.1,217.11,217.98,22999.0
2025-03-07 12:00:00,217.93,218.96,217.73,217.94,16611.0,217.93,218.96,217.73,217.94,16611.0
2025-03-07 12:10:00,218.01,218.02,217.09,217.37,11435.0,218.01,218.02,217.09,217.37,11435.0
2025-03-07 12:20:00,217.36,218.61,217.26,218.55,24058.0,217.36,218.61,217.26,218.55,24058.0
2025-03-07 12:30:00,218.56,220.23,218.17,219.85,22957.0,218.56,220.23,218.17,219.85,22957.0
2025-03-07 12:40:00,219.68,221.63,219.68,220.92,18464.0,219.68,221.63,219.68,220.92,18464.0
2025-03-07 12:50:00,220.89,222.04,219.55,219.91,22013.0,220.89,222.04,219.55,219.91,22013.0
2025-03-07 13:00:00,219.99,222.37,219.99,221.45,22322.0,219.99,222.37,219.99,221.45,22322.0
2025-03-07 13:10:00,221.47,221.69,220.77,221.38,12686.0,221.47,221.69,220.77,221.38,12686.0
2025-03-07 13:20:00,221.34,221.9,220.83,220.88,20658.0,221.34,221.9,220.83,220.88,20658.0
2025-03-07 13:30:00,221.03,222.29,220.83,222.26,12526.0,221.03,222.29,220.83,222.26,12526.0
2025-03-07 13:40:00,222.18,222.64,221.88,222.28,12082.0,222.18,222.64,221.88,222.28,12082.0
2025-03-07 13:50:00,222.33,223.01,222.32,222.87,7448.0,222.33,223.01,222.32,222.87,7448.0
2025-03-07 14:00:00,222.87,223.32,222.24,222.27,14325.0,222.87,223.32,222.24,222.27,14325.0
2025-03-07 14:10:00,222.3,223.54,222.3,223.54,5200.0,222.3,223.54,222.3,223.54,5200.0
2025-03-07 14:20:00,223.76,224.67,223.74,224.48,40958.0,223.76,224.67,223.74,224.48,40958.0
2025-03-07 14:30:00,224.5,224.99,224.28,224.71,16251.0,224.5,224.99,224.28,224.71,16251.0
2025-03-07 14:40:00,224.74,224.8,223.49,223.76,12782.0,224.74,224.8,223.49,223.76,12782.0
2025-03-07 14:50:00,223.45,224.0,223.45,223.66,7218.0,223.45,224.0,223.45,223.66,7218.0
2025-03-07 15:00:00,223.61,224.36,223.36,224.35,7715.0,223.61,224.36,223.36,224.35,7715.0
2025-03-07 15:10:00,224.36,224.74,223.83,224.69,16738.0,224.36,224.74,223.83,224.69,16738.0
2025-03-07 15:20:00,224.71,224.71,224.14,224.64,20555.0,224.71,224.71,224.14,224.64,20555.0
2025-03-07 15:30:00,224.57,224.75,223.5,223.58,21677.0,224.57,224.75,223.5,223.58,21677.0
2025-03-07 15:40:00,223.55,224.59,222.93,224.58,19652.0,223.55,224.59,222.93,224.58,19652.0
2025-03-07 15:50:00,224.54,225.72,223.97,225.06,105668.0,224.54,225.72,223.97,225.06,105668.0
2025-03-10 09:30:00,219.25,220.08,218.65,219.78,47313.0,219.25,220.08,218.65,219.78,47313.0
2025-03-10 09:40:00,219.54,221.23,219.54,220.07,22702.0,219.54,221.23,219.54,220.07,22702.0
2025-03-10 09:50:00,220.04,220.38,218.84,219.22,39643.0,220.04,220.38,218.84,219.22,39643.0
2025-03-10 10:00:00,218.89,218.89,217.55,217.68,25166.0,218.89,218.89,217.55,217.68,25166.0
2025-03-10 10:10:00,217.64,218.53,217.51,217.55,22095.0,217.64,218.53,217.51,217.55,22095.0
2025-03-10 10:20:00,217.7,218.29,216.89,217.08,16513.0,217.7,218.29,216.89,217.08,16513.0
2025-03-10 10:30:00,217.01,217.4,216.21,216.74,21028.0,217.01,217.4,216.21,216.74,21028.0
2025-03-10 10:40:00,216.78,216.84,215.69,216.16,41951.0,216.78,216.84,215.69,216.16,41951.0
2025-03-10 10:50:00,216.14,216.16,214.8,215.22,16764.0,216.14,216.16,214.8,215.22,16764.0
2025-03-10 11:00:00,215.23,215.95,215.23,215.69,23442.0,215.23,215.95,215.23,215.69,23442.0
2025-03-10 11:10:00,215.65,216.39,215.55,215.72,51077.0,215.65,216.39,215.55,215.72,51077.0
2025-03-10 11:20:00,215.55,216.77,215.55,216.69,18793.0,215.55,216.77,215.55,216.69,18793.0
2025-03-10 11:30:00,216.76,217.94,216.7,217.16,27169.0,216.76,217.94,216.7,217.16,27169.0
2025-03-10 11:40:00,217.21,217.27,215.74,216.83,13154.0,217.21,217.27,215.74,216.83,13154.0
2025-03-10 11:50:00,216.7,216.7,215.68,215.8,10413.0,216.7,216.7,215.68,215.8,10413.0
2025-03-10 12:00:00,215.74,216.31,215.61,215.79,13711.0,215.74,216.31,215.61,215.79,13711.0
2025-03-10 12:10:00,215.88,216.43,215.75,215.83,9378.0,215.88,216.43,215.75,215.83,9378.0
2025-03-10 12:20:00,216.01,216.39,215.81,216.04,8187.0,216.01,216.39,215.81,216.04,8187.0
2025-03-10 12:30:00,216.42,217.1,215.73,215.73,9567.0,216.42,217.1,215.73,215.73,9567.0
2025-03-10 12:40:00,215.75,216.07,215.65,215.78,6225.0,215.75,216.07,215.65,215.78,6225.0
2025-03-10 12:50:00,215.71,216.29,215.69,215.81,4973.0,215.71,216.29,215.69,215.81,4973.0
2025-03-10 13:00:00,215.5,215.55,214.64,214.76,15526.0,215.5,215.55,214.64,214.76,15526.0
2025-03-10 13:10:00,214.46,215.07,214.18,214.97,12366.0,214.46,215.07,214.18,214.97,12366.0
2025-03-10 13:20:00,215.04,215.59,215.04,215.1,5254.0,215.04,215.59,215.04,215.1,5254.0
2025-03-10 13:30:00,215.0,215.11,214.15,214.51,5976.0,215.0,215.11,214.15,214.51,5976.0
2025-03-10 13:40:00,214.32,214.48,213.65,213.82,7924.0,214.32,214.48,213.65,213.82,7924.0
2025-03-10 13:50:00,213.62,214.29,213.56,214.0,9523.0,213.62,214.29,213.56,214.0,9523.0
2025-03-10 14:00:00,213.96,213.96,213.36,213.85,8509.0,213.96,213.96,213.36,213.85,8509.0
2025-03-10 14:10:00,213.86,214.72,213.86,213.99,22375.0,213.86,214.72,213.86,213.99,22375.0
2025-03-10 14:20:00,214.26,214.26,213.53,213.69,6919.0,214.26,214.26,213.53,213.69,6919.0
2025-03-10 14:30:00,214.0,214.32,213.54,213.69,12613.0,214.0,214.32,213.54,213.69,12613.0
2025-03-10 14:40:00,213.61,213.77,213.28,213.55,17772.0,213.61,213.77,213.28,213.55,17772.0
2025-03-10 14:50:00,213.25,213.56,212.29,212.35,53286.0,213.25,213.56,212.29,212.35,53286.0
2025-03-10 15:00:00,212.31,212.86,211.52,211.7,36266.0,212.31,212.86,211.52,211.7,36266.0
2025-03-10 15:10:00,211.89,213.52,211.73,213.51,24973.0,211.89,213.52,211.73,213.51,24973.0
2025-03-10 15:20:00,213.51,214.93,213.39,213.87,37852.0,213.51,214.93,213.39,213.87,37852.0
2025-03-10 15:30:00,213.79,215.76,213.79,214.99,58984.0,213.79,215.76,213.79,214.99,58984.0
2025-03-10 15:40:00,214.92,214.93,213.46,213.95,37504.0,214.92,214.93,213.46,213.95,37504.0
2025-03-10 15:50:00,214.1,214.82,213.53,214.65,170340.0,214.1,214.82,213.53,214.65,170340.0
2025-03-11 09:30:00,215.26,216.52,214.12,216.52,46060.0,215.26,216.52,214.12,216.52,46060.0
2025-03-11 09:40:00,216.2,216.94,215.32,216.94,23542.0,216.2,216.94,215.32,216.94,23542.0
2025-03-11 09:50:00,216.96,217.53,215.66,216.08,46503.0,216.96,217.53,215.66,216.08,46503.0
2025-03-11 10:00:00,215.86,217.6,213.78,216.35,34442.0,215.86,217.6,213.78,216.35,34442.0
2025-03-11 10:10:00,216.24,216.52,214.54,215.29,19419.0,216.24,216.52,214.54,215.29,19419.0
2025-03-11 10:20:00,214.99,215.14,212.01,212.11,41869.0,214.99,215.14,212.01,212.11,41869.0
2025-03-11 10:30:00,212.57,213.28,210.46,210.58,28346.0,212.57,213.28,210.46,210.58,28346.0
2025-03-11 10:40:00,211.1,212.31,210.63,211.44,18830.0,211.1,212.31,210.63,211.44,18830.0
2025-03-11 10:50:00,211.63,213.07,211.44,212.03,24326.0,211.63,213.07,211.44,212.03,24326.0
2025-03-11 11:00:00,211.85,214.15,211.61,214.15,23187.0,211.85,214.15,211.61,214.15,23187.0
2025-03-11 11:10:00,214.05,214.63,213.8,214.04,12687.0,214.05,214.63,213.8,214.04,12687.0
2025-03-11 11:20:00,214.19,214.45,213.47,213.75,9604.0,214.19,214.45,213.47,213.75,9604.0
2025-03-11 11:30:00,213.76,214.87,213.76,214.86,8951.0,213.76,214.87,213.76,214.86,8951.0
2025-03-11 11:40:00,215.09,215.84,214.5,215.16,19110.0,215.09,215.84,214.5,215.16,19110.0
2025-03-11 11:50:00,215.16,215.32,214.09,214.09,11773.0,215.16,215.32,214.09,214.09,11773.0
2025-03-11 12:00:00,213.82,214.34,213.11,213.11,21244.0,213.82,214.34,213.11,213.11,21244.0
2025-03-11 12:10:00,213.0,213.39,212.83,213.23,14559.0,213.0,213.39,212.83,213.23,14559.0
2025-03-11 12:20:00,213.23,213.91,213.16,213.65,5644.0,213.23,213.91,213.16,213.65,5644.0
2025-03-11 12:30:00,213.67,214.6,213.6,213.85,11391.0,213.67,214.6,213.6,213.85,11391.0
2025-03-11 12:40:00,213.8,214.26,213.4,214.0,9357.0,213.8,214.26,213.4,214.0,9357.0
2025-03-11 12:50:00,213.81,214.12,212.76,213.1,7060.0,213.81,214.12,212.76,213.1,7060.0
2025-03-11 13:00:00,213.08,213.08,212.45,212.86,8342.0,213.08,213.08,212.45,212.86,8342.0
2025-03-11 13:10:00,212.8,213.11,212.37,212.68,9455.0,212.8,213.11,212.37,212.68,9455.0
2025-03-11 13:20:00,212.7,212.95,211.69,211.86,17606.0,212.7,212.95,211.69,211.86,17606.0
2025-03-11 13:30:00,211.78,212.65,211.78,212.53,15791.0,211.78,212.65,211.78,212.53,15791.0
2025-03-11 13:40:00,212.6,214.28,212.6,214.25,7807.0,212.6,214.28,212.6,214.25,7807.0
2025-03-11 13:50:00,213.91,214.27,212.92,213.46,13843.0,213.91,214.27,212.92,213.46,13843.0
2025-03-11 14:00:00,213.53,215.4,213.49,215.03,14479.0,213.53,215.4,213.49,215.03,14479.0
2025-03-11 14:10:00,215.62,215.99,215.45,215.99,11658.0,215.62,215.99,215.45,215.99,11658.0
2025-03-11 14:20:00,215.87,216.74,215.75,216.31,9637.0,215.87,216.74,215.75,216.31,9637.0
2025-03-11 14:30:00,216.4,216.84,215.77,216.84,8606.0,216.4,216.84,215.77,216.84,8606.0
2025-03-11 14:40:00,216.6,218.08,216.6,217.96,29060.0,216.6,218.08,216.6,217.96,29060.0
2025-03-11 14:50:00,217.98,219.02,217.9,218.18,27922.0,217.98,219.02,217.9,218.18,27922.0
2025-03-11 15:00:00,218.22,218.38,216.99,217.83,24863.0,218.22,218.38,216.99,217.83,24863.0
2025-03-11 15:10:00,217.76,217.82,216.34,216.59,26368.0,217.76,217.82,216.34,216.59,26368.0
2025-03-11 15:20:00,216.73,217.49,216.12,216.85,22544.0,216.73,217.49,216.12,216.85,22544.0
2025-03-11 15:30:00,216.7,216.87,216.03,216.03,12655.0,216.7,216.87,216.03,216.03,12655.0
2025-03-11 15:40:00,216.08,216.67,215.87,216.61,11561.0,216.08,216.67,215.87,216.61,11561.0
2025-03-11 15:50:00,216.59,216.59,214.18,214.2,86757.0,216.59,216.59,214.18,214.2,86757.0
2025-03-12 09:30:00,220.25,222.64,220.25,222.63,85736.0,220.25,222.64,220.25,222.63,85736.0
2025-03-12 09:40:00,222.66,222.95,220.97,221.36,41038.0,222.66,222.95,220.97,221.36,41038.0
2025-03-12 09:50:00,221.46,222.39,220.44,221.64,67075.0,221.46,222.39,220.44,221.64,67075.0
2025-03-12 10:00:00,221.46,222.83,221.07,222.6,44710.0,221.46,222.83,221.07,222.6,44710.0
2025-03-12 10:10:00,222.39,222.45,220.23,220.96,30749.0,222.39,222.45,220.23,220.96,30749.0
2025-03-12 10:20:00,221.09,221.53,220.47,220.88,16612.0,221.09,221.53,220.47,220.88,16612.0
2025-03-12 10:30:00,221.0,221.0,219.36,219.47,41561.0,221.0,221.0,219.36,219.47,41561.0
2025-03-12 10:40:00,219.59,219.9,218.77,219.61,14353.0,219.59,219.9,218.77,219.61,14353.0
2025-03-12 10:50:00,219.46,220.67,219.27,219.27,14700.0,219.46,220.67,219.27,219.27,14700.0
2025-03-12 11:00:00,219.47,219.5,218.18,218.66,27272.0,219.47,219.5,218.18,218.66,27272.0
2025-03-12 11:10:00,218.96,219.79,218.57,219.67,14260.0,218.96,219.79,218.57,219.67,14260.0
2025-03-12 11:20:00,219.7,220.34,219.3,220.1,10505.0,219.7,220.34,219.3,220.1,10505.0
2025-03-12 11:30:00,220.2,220.96,219.94,220.88,8539.0,220.2,220.96,219.94,220.88,8539.0
2025-03-12 11:40:00,220.71,221.31,220.52,221.2,7674.0,220.71,221.31,220.52,221.2,7674.0
2025-03-12 11:50:00,221.41,221.57,220.75,221.41,12908.0,221.41,221.57,220.75,221.41,12908.0
2025-03-12 12:00:00,221.49,221.76,220.68,221.76,12108.0,221.49,221.76,220.68,221.76,12108.0
2025-03-12 12:10:00,221.61,222.22,221.34,221.8,28220.0,221.61,222.22,221.34,221.8,28220.0
2025-03-12 12:20:00,221.95,222.23,221.61,221.83,17630.0,221.95,222.23,221.61,221.83,17630.0
2025-03-12 12:30:00,221.9,222.51,221.83,222.19,11337.0,221.9,222.51,221.83,222.19,11337.0
2025-03-12 12:40:00,222.0,222.42,221.08,222.42,8345.0,222.0,222.42,221.08,222.42,8345.0
2025-03-12 12:50:00,222.5,222.5,221.36,221.38,9189.0,222.5,222.5,221.36,221.38,9189.0
2025-03-12 13:00:00,221.45,221.7,220.94,221.7,12047.0,221.45,221.7,220.94,221.7,12047.0
2025-03-12 13:10:00,221.67,221.89,221.31,221.89,5531.0,221.67,221.89,221.31,221.89,5531.0
2025-03-12 13:20:00,221.93,222.15,221.77,222.08,6111.0,221.93,222.15,221.77,222.08,6111.0
2025-03-12 13:30:00,222.16,222.25,221.61,221.61,10724.0,222.16,222.25,221.61,221.61,10724.0
2025-03-12 13:40:00,221.65,221.85,221.1,221.1,14350.0,221.65,221.85,221.1,221.1,14350.0
2025-03-12 13:50:00,221.13,221.18,219.52,219.59,29388.0,221.13,221.18,219.52,219.59,29388.0
2025-03-12 14:00:00,219.64,220.53,219.64,219.64,24115.0,219.64,220.53,219.64,219.64,24115.0
2025-03-12 14:10:00,219.89,220.64,219.89,220.64,20415.0,219.89,220.64,219.89,220.64,20415.0
2025-03-12 14:20:00,220.65,221.19,220.27,221.19,22958.0,220.65,221.19,220.27,221.19,22958.0
2025-03-12 14:30:00,221.22,221.41,221.02,221.41,11819.0,221.22,221.41,221.02,221.41,11819.0
2025-03-12 14:40:00,221.39,221.89,221.39,221.77,8353.0,221.39,221.89,221.39,221.77,8353.0
2025-03-12 14:50:00,221.65,221.68,221.03,221.45,8246.0,221.65,221.68,221.03,221.45,8246.0
2025-03-12 15:00:00,221.34,221.46,220.85,221.31,16514.0,221.34,221.46,220.85,221.31,16514.0
2025-03-12 15:10:00,221.25,221.29,220.81,221.21,12671.0,221.25,221.29,220.81,221.21,12671.0
2025-03-12 15:20:00,221.18,221.24,220.34,220.63,12973.0,221.18,221.24,220.34,220.63,12973.0
2025-03-12 15:30:00,220.69,220.82,219.94,220.1,20587.0,220.69,220.82,219.94,220.1,20587.0
2025-03-12 15:40:00,220.22,220.29,219.71,220.23,57510.0,220.22,220.29,219.71,220.23,57510.0
2025-03-12 15:50:00,220.2,220.83,219.35,220.49,101782.0,220.2,220.83,219.35,220.49,101782.0
2025-03-13 09:30:00,220.78,222.78,220.67,222.53,36057.0,220.78,222.78,220.67,222.53,36057.0
2025-03-13 09:40:00,222.94,222.98,221.75,222.22,26629.0,222.94,222.98,221.75,222.22,26629.0
2025-03-13 09:50:00,222.18,222.45,219.49,220.02,18760.0,222.18,222.45,219.49,220.02,18760.0
2025-03-13 10:00:00,219.96,221.72,219.19,221.53,29867.0,219.96,221.72,219.19,221.53,29867.0
2025-03-13 10:10:00,221.54,223.21,221.13,223.19,22700.0,221.54,223.21,221.13,223.19,22700.0
2025-03-13 10:20:00,223.11,223.76,222.7,222.7,17345.0,223.11,223.76,222.7,222.7,17345.0
2025-03-13 10:30:00,222.42,223.02,221.57,221.57,8701.0,222.42,223.02,221.57,221.57,8701.0
2025-03-13 10:40:00,221.77,221.96,220.9,220.9,40041.0,221.77,221.96,220.9,220.9,40041.0
2025-03-13 10:50:00,221.17,222.23,221.17,221.38,8724.0,221.17,222.23,221.17,221.38,8724.0
2025-03-13 11:00:00,221.95,222.28,220.84,220.84,10281.0,221.95,222.28,220.84,220.84,10281.0
2025-03-13 11:10:00,220.92,221.08,220.5,220.99,7984.0,220.92,221.08,220.5,220.99,7984.0
2025-03-13 11:20:00,220.95,221.22,220.4,220.4,11210.0,220.95,221.22,220.4,220.4,11210.0
2025-03-13 11:30:00,220.75,220.97,219.52,219.73,15115.0,220.75,220.97,219.52,219.73,15115.0
2025-03-13 11:40:00,219.69,221.09,219.45,220.67,23674.0,219.69,221.09,219.45,220.67,23674.0
2025-03-13 11:50:00,220.36,220.5,219.66,219.83,10127.0,220.36,220.5,219.66,219.83,10127.0
2025-03-13 12:00:00,219.97,220.64,219.85,220.56,6319.0,219.97,220.64,219.85,220.56,6319.0
2025-03-13 12:10:00,220.59,220.59,219.91,220.28,3713.0,220.59,220.59,219.91,220.28,3713.0
2025-03-13 12:20:00,220.34,220.43,219.87,220.12,9701.0,220.34,220.43,219.87,220.12,9701.0
2025-03-13 12:30:00,219.99,221.35,219.86,221.3,10783.0,219.99,221.35,219.86,221.3,10783.0
2025-03-13 12:40:00,221.26,221.26,219.24,219.6,13694.0,221.26,221.26,219.24,219.6,13694.0
2025-03-13 12:50:00,219.58,220.11,219.38,219.58,7015.0,219.58,220.11,219.38,219.58,7015.0
2025-03-13 13:00:00,219.71,219.99,219.42,219.53,6583.0,219.71,219.99,219.42,219.53,6583.0
2025-03-13 13:10:00,219.55,219.6,217.99,218.06,11303.0,219.55,219.6,217.99,218.06,11303.0
2025-03-13 13:20:00,218.12,218.46,217.98,218.37,9859.0,218.12,218.46,217.98,218.37,9859.0
2025-03-13 13:30:00,218.38,218.39,217.87,217.92,10292.0,218.38,218.39,217.87,217.92,10292.0
2025-03-13 13:40:00,217.99,218.29,217.91,218.07,14512.0,217.99,218.29,217.91,218.07,14512.0
2025-03-13 13:50:00,218.07,218.71,218.07,218.21,15898.0,218.07,218.71,218.07,218.21,15898.0
2025-03-13 14:00:00,218.27,219.81,218.26,219.71,15667.0,218.27,219.81,218.26,219.71,15667.0
2025-03-13 14:10:00,219.56,220.53,219.56,220.27,14895.0,219.56,220.53,219.56,220.27,14895.0
2025-03-13 14:20:00,220.02,220.83,219.99,220.83,12181.0,220.02,220.83,219.99,220.83,12181.0
2025-03-13 14:30:00,220.82,221.19,220.49,221.11,11436.0,220.82,221.19,220.49,221.11,11436.0
2025-03-13 14:40:00,221.02,221.3,220.84,221.2,11665.0,221.02,221.3,220.84,221.2,11665.0
2025-03-13 14:50:00,221.24,221.32,220.51,221.11,11729.0,221.24,221.32,220.51,221.11,11729.0
2025-03-13 15:00:00,221.29,221.7,220.24,220.35,12145.0,221.29,221.7,220.24,220.35,12145.0
2025-03-13 15:10:00,220.3,220.77,220.17,220.67,15087.0,220.3,220.77,220.17,220.67,15087.0
2025-03-13 15:20:00,220.6,220.6,219.26,219.57,13553.0,220.6,220.6,219.26,219.57,13553.0
2025-03-13 15:30:00,219.68,219.95,218.8,218.8,11138.0,219.68,219.95,218.8,218.8,11138.0
2025-03-13 15:40:00,218.95,219.28,218.7,219.15,16980.0,218.95,219.28,218.7,219.15,16980.0
2025-03-13 15:50:00,219.07,219.56,218.48,219.48,64736.0,219.07,219.56,218.48,219.48,64736.0
2025-03-14 09:30:00,223.45,225.57,223.44,225.06,41413.0,223.45,225.57,223.44,225.06,41413.0
2025-03-14 09:40:00,225.25,225.25,224.31,224.94,50181.0,225.25,225.25,224.31,224.94,50181.0
2025-03-14 09:50:00,224.99,225.51,224.43,224.43,22997.0,224.99,225.51,224.43,224.43,22997.0
2025-03-14 10:00:00,224.39,225.2,223.32,224.1,31580.0,224.39,225.2,223.32,224.1,31580.0
2025-03-14 10:10:00,224.36,224.36,223.65,223.92,8836.0,224.36,224.36,223.65,223.92,8836.0
2025-03-14 10:20:00,223.74,224.7,223.42,224.1,4785.0,223.74,224.7,223.42,224.1,4785.0
2025-03-14 10:30:00,224.05,224.81,223.73,224.81,10317.0,224.05,224.81,223.73,224.81,10317.0
2025-03-14 10:40:00,224.83,225.06,224.28,224.58,10066.0,224.83,225.06,224.28,224.58,10066.0
2025-03-14 10:50:00,224.82,225.23,224.39,225.23,20307.0,224.82,225.23,224.39,225.23,20307.0
2025-03-14 11:00:00,225.62,225.85,225.23,225.36,18432.0,225.62,225.85,225.23,225.36,18432.0
2025-03-14 11:10:00,225.63,225.89,225.2,225.79,7156.0,225.63,225.89,225.2,225.79,7156.0
2025-03-14 11:20:00,225.86,226.19,225.8,226.03,16221.0,225.86,226.19,225.8,226.03,16221.0
2025-03-14 11:30:00,226.14,226.36,226.04,226.36,4928.0,226.14,226.36,226.04,226.36,4928.0
2025-03-14 11:40:00,226.33,226.7,226.04,226.25,19452.0,226.33,226.7,226.04,226.25,19452.0
2025-03-14 11:50:00,226.19,226.24,225.87,225.93,12438.0,226.19,226.24,225.87,225.93,12438.0
2025-03-14 12:00:00,225.94,226.22,225.64,225.64,11254.0,225.94,226.22,225.64,225.64,11254.0
2025-03-14 12:10:00,225.69,225.72,225.28,225.6,20089.0,225.69,225.72,225.28,225.6,20089.0
2025-03-14 12:20:00,225.51,225.86,225.31,225.31,13437.0,225.51,225.86,225.31,225.31,13437.0
2025-03-14 12:30:00,225.31,226.36,225.31,226.23,11923.0,225.31,226.36,225.31,226.23,11923.0
2025-03-14 12:40:00,226.25,226.59,226.23,226.59,4214.0,226.25,226.59,226.23,226.59,4214.0
2025-03-14 12:50:00,226.57,226.94,226.54,226.58,4464.0,226.57,226.94,226.54,226.58,4464.0
2025-03-14 13:00:00,226.51,226.78,226.01,226.38,13575.0,226.51,226.78,226.01,226.38,13575.0
2025-03-14 13:10:00,226.43,226.43,225.96,225.96,4881.0,226.43,226.43,225.96,225.96,4881.0
2025-03-14 13:20:00,226.08,226.2,225.62,225.82,3720.0,226.08,226.2,225.62,225.82,3720.0
2025-03-14 13:30:00,225.83,226.02,225.48,225.48,4724.0,225.83,226.02,225.48,225.48,4724.0
2025-03-14 13:40:00,225.82,225.88,225.49,225.49,2862.0,225.82,225.88,225.49,225.49,2862.0
2025-03-14 13:50:00,225.55,225.96,225.38,225.38,5513.0,225.55,225.96,225.38,225.38,5513.0
2025-03-14 14:00:00,225.4,225.87,225.4,225.87,3252.0,225.4,225.87,225.4,225.87,3252.0
2025-03-14 14:10:00,225.61,225.73,225.33,225.45,4260.0,225.61,225.73,225.33,225.45,4260.0
2025-03-14 14:20:00,225.41,225.62,225.29,225.49,2367.0,225.41,225.62,225.29,225.49,2367.0
2025-03-14 14:30:00,225.86,226.06,225.63,226.06,5098.0,225.86,226.06,225.63,226.06,5098.0
2025-03-14 14:40:00,226.03,226.07,225.74,226.04,9566.0,226.03,226.07,225.74,226.04,9566.0
2025-03-14 14:50:00,225.99,225.99,225.44,225.76,8531.0,225.99,225.99,225.44,225.76,8531.0
2025-03-14 15:00:00,225.76,226.24,225.68,226.2,5200.0,225.76,226.24,225.68,226.2,5200.0
2025-03-14 15:10:00,226.17,226.45,226.08,226.17,4441.0,226.17,226.45,226.08,226.17,4441.0
2025-03-14 15:20:00,226.17,226.28,225.84,225.84,5323.0,226.17,226.28,225.84,225.84,5323.0
2025-03-14 15:30:00,225.86,226.03,225.67,225.71,19323.0,225.86,226.03,225.67,225.71,19323.0
2025-03-14 15:40:00,225.64,226.01,225.55,225.98,14625.0,225.64,226.01,225.55,225.98,14625.0
2025-03-14 15:50:00,225.98,226.88,225.62,226.55,82564.0,225.98,226.88,225.62,226.55,82564.0
2025-03-17 09:30:00,226.12,229.35,226.12,228.65,36995.0,226.12,229.35,226.12,228.65,36995.0
2025-03-17 09:40:00,228.6,229.08,227.7,227.83,29519.0,228.6,229.08,227.7,227.83,29519.0
2025-03-17 09:50:00,227.73,228.73,227.45,228.08,7126.0,227.73,228.73,227.45,228.08,7126.0
2025-03-17 10:00:00,228.05,228.6,227.84,228.29,6368.0,228.05,228.6,227.84,228.29,6368.0
2025-03-17 10:10:00,228.41,228.82,227.95,228.43,21145.0,228.41,228.82,227.95,228.43,21145.0
2025-03-17 10:20:00,228.53,228.67,227.28,227.28,10070.0,228.53,228.67,227.28,227.28,10070.0
2025-03-17 10:30:00,227.28,227.72,226.67,227.72,17723.0,227.28,227.72,226.67,227.72,17723.0
2025-03-17 10:40:00,227.67,228.05,227.44,227.97,7335.0,227.67,228.05,227.44,227.97,7335.0
2025-03-17 10:50:00,227.77,227.8,226.97,227.09,7535.0,227.77,227.8,226.97,227.09,7535.0
2025-03-17 11:00:00,227.17,227.4,226.54,226.8,24113.0,227.17,227.4,226.54,226.8,24113.0
2025-03-17 11:10:00,227.06,227.69,226.96,227.68,5128.0,227.06,227.69,226.96,227.68,5128.0
2025-03-17 11:20:00,227.9,228.0,227.23,227.27,16065.0,227.9,228.0,227.23,227.27,16065.0
2025-03-17 11:30:00,227.37,227.37,226.75,226.98,6654.0,227.37,227.37,226.75,226.98,6654.0
2025-03-17 11:40:00,226.99,227.71,226.91,227.69,8118.0,226.99,227.71,226.91,227.69,8118.0
2025-03-17 11:50:00,227.68,227.84,227.6,227.6,1105.0,227.68,227.84,227.6,227.6,1105.0
2025-03-17 12:00:00,227.58,228.21,227.46,228.19,1862.0,227.58,228.21,227.46,228.19,1862.0
2025-03-17 12:10:00,228.15,228.25,227.67,227.67,2025.0,228.15,228.25,227.67,227.67,2025.0
2025-03-17 12:20:00,227.61,227.61,226.85,226.85,3632.0,227.61,227.61,226.85,226.85,3632.0
2025-03-17 12:30:00,226.8,227.23,226.73,227.05,6375.0,226.8,227.23,226.73,227.05,6375.0
2025-03-17 12:40:00,226.88,227.04,226.52,227.02,7886.0,226.88,227.04,226.52,227.02,7886.0
2025-03-17 12:50:00,227.07,227.3,226.83,227.13,2000.0,227.07,227.3,226.83,227.13,2000.0
2025-03-17 13:00:00,227.18,227.49,226.96,227.34,7820.0,227.18,227.49,226.96,227.34,7820.0
2025-03-17 13:10:00,227.46,227.51,227.41,227.41,575.0,227.46,227.51,227.41,227.41,575.0
2025-03-17 13:20:00,227.35,228.18,227.35,227.99,1873.0,227.35,228.18,227.35,227.99,1873.0
2025-03-17 13:30:00,227.95,228.6,227.89,228.5,3081.0,227.95,228.6,227.89,228.5,3081.0
2025-03-17 13:40:00,228.73,228.84,228.55,228.63,1701.0,228.73,228.84,228.55,228.63,1701.0
2025-03-17 13:50:00,228.82,228.85,228.62,228.62,3068.0,228.82,228.85,228.62,228.62,3068.0
2025-03-17 14:00:00,228.68,229.08,228.52,229.01,19512.0,228.68,229.08,228.52,229.01,19512.0
2025-03-17 14:10:00,228.82,229.62,228.82,229.62,8768.0,228.82,229.62,228.82,229.62,8768.0
2025-03-17 14:20:00,229.74,230.08,229.43,230.03,11155.0,229.74,230.08,229.43,230.03,11155.0
2025-03-17 14:30:00,229.96,230.51,229.93,230.4,14997.0,229.96,230.51,229.93,230.4,14997.0
2025-03-17 14:40:00,230.23,230.98,230.23,230.87,17868.0,230.23,230.98,230.23,230.87,17868.0
2025-03-17 14:50:00,230.88,231.0,230.5,230.5,10904.0,230.88,231.0,230.5,230.5,10904.0
2025-03-17 15:00:00,230.55,230.63,230.14,230.45,43511.0,230.55,230.63,230.14,230.45,43511.0
2025-03-17 15:10:00,230.36,230.58,230.15,230.24,10993.0,230.36,230.58,230.15,230.24,10993.0
2025-03-17 15:20:00,230.22,230.35,229.98,230.24,8520.0,230.22,230.35,229.98,230.24,8520.0
2025-03-17 15:30:00,230.06,230.31,229.77,229.91,5690.0,230.06,230.31,229.77,229.91,5690.0
2025-03-17 15:40:00,229.99,230.12,229.72,229.85,17354.0,229.99,230.12,229.72,229.85,17354.0
2025-03-17 15:50:00,229.81,229.95,228.94,228.97,93098.0,229.81,229.95,228.94,228.97,93098.0
2025-03-18 09:30:00,226.81,227.19,225.16,225.91,44104.0,226.81,227.19,225.16,225.91,44104.0
2025-03-18 09:40:00,225.8,226.52,225.33,225.69,38644.0,225.8,226.52,225.33,225.69,38644.0
2025-03-18 09:50:00,225.64,225.7,224.16,224.48,24760.0,225.64,225.7,224.16,224.48,24760.0
2025-03-18 10:00:00,224.36,225.37,223.99,225.37,11693.0,224.36,225.37,223.99,225.37,11693.0
2025-03-18 10:10:00,225.06,225.32,224.5,224.62,16257.0,225.06,225.32,224.5,224.62,16257.0
2025-03-18 10:20:00,224.74,225.91,224.73,225.82,17006.0,224.74,225.91,224.73,225.82,17006.0
2025-03-18 10:30:00,225.68,226.25,225.49,226.25,10487.0,225.68,226.25,225.49,226.25,10487.0
2025-03-18 10:40:00,226.28,226.33,225.26,225.26,3747.0,226.28,226.33,225.26,225.26,3747.0
2025-03-18 10:50:00,225.23,226.07,225.23,225.67,8533.0,225.23,226.07,225.23,225.67,8533.0
2025-03-18 11:00:00,225.51,225.51,224.41,224.63,25761.0,225.51,225.51,224.41,224.63,25761.0
2025-03-18 11:10:00,224.62,225.53,224.54,225.52,11110.0,224.62,225.53,224.54,225.52,11110.0
2025-03-18 11:20:00,225.4,225.58,225.2,225.2,3073.0,225.4,225.58,225.2,225.2,3073.0
2025-03-18 11:30:00,225.13,225.39,225.12,225.25,2158.0,225.13,225.39,225.12,225.25,2158.0
2025-03-18 11:40:00,225.25,225.34,224.9,224.92,17853.0,225.25,225.34,224.9,224.92,17853.0
2025-03-18 11:50:00,224.87,224.87,224.43,224.63,8468.0,224.87,224.87,224.43,224.63,8468.0
2025-03-18 12:00:00,224.66,225.26,224.63,225.21,5201.0,224.66,225.26,224.63,225.21,5201.0
2025-03-18 12:10:00,225.37,226.01,225.37,225.64,15683.0,225.37,226.01,225.37,225.64,15683.0
2025-03-18 12:20:00,225.83,226.17,225.81,226.03,3918.0,225.83,226.17,225.81,226.03,3918.0
2025-03-18 12:30:00,226.2,226.78,226.07,226.4,4746.0,226.2,226.78,226.07,226.4,4746.0
2025-03-18 12:40:00,226.53,226.62,225.91,226.01,7248.0,226.53,226.62,225.91,226.01,7248.0
2025-03-18 12:50:00,225.96,227.42,225.74,227.16,5580.0,225.96,227.42,225.74,227.16,5580.0
2025-03-18 13:00:00,227.04,227.52,226.78,226.82,13672.0,227.04,227.52,226.78,226.82,13672.0
2025-03-18 13:10:00,226.97,227.77,226.1,226.69,18050.0,226.97,227.77,226.1,226.69,18050.0
2025-03-18 13:20:00,226.65,226.83,226.05,226.05,4483.0,226.65,226.83,226.05,226.05,4483.0
2025-03-18 13:30:00,226.15,226.73,225.72,226.71,7073.0,226.15,226.73,225.72,226.71,7073.0
2025-03-18 13:40:00,226.76,226.76,226.07,226.31,4024.0,226.76,226.76,226.07,226.31,4024.0
2025-03-18 13:50:00,226.27,226.62,225.92,226.29,3618.0,226.27,226.62,225.92,226.29,3618.0
2025-03-18 14:00:00,226.23,226.23,225.37,225.58,6760.0,226.23,226.23,225.37,225.58,6760.0
2025-03-18 14:10:00,225.56,225.56,225.16,225.3,1579.0,225.56,225.56,225.16,225.3,1579.0
2025-03-18 14:20:00,225.45,226.23,225.44,225.77,4549.0,225.45,226.23,225.44,225.77,4549.0
2025-03-18 14:30:00,226.21,226.3,225.77,226.3,4303.0,226.21,226.3,225.77,226.3,4303.0
2025-03-18 14:40:00,226.13,226.75,225.98,226.69,6385.0,226.13,226.75,225.98,226.69,6385.0
2025-03-18 14:50:00,226.79,227.2,226.44,226.51,32708.0,226.79,227.2,226.44,226.51,32708.0
2025-03-18 15:00:00,226.47,226.74,226.16,226.32,6199.0,226.47,226.74,226.16,226.32,6199.0
2025-03-18 15:10:00,226.16,226.3,225.9,226.25,5888.0,226.16,226.3,225.9,226.25,5888.0
2025-03-18 15:20:00,226.3,226.39,225.48,225.64,6245.0,226.3,226.39,225.48,225.64,6245.0
2025-03-18 15:30:00,225.61,225.75,225.07,225.08,14310.0,225.61,225.75,225.07,225.08,14310.0
2025-03-18 15:40:00,225.07,225.53,224.92,225.1,19247.0,225.07,225.53,224.92,225.1,19247.0
2025-03-18 15:50:00,225.18,225.87,224.96,225.36,67930.0,225.18,225.87,224.96,225.36,67930.0
2025-03-19 09:30:00,225.69,226.18,224.47,224.86,33384.0,225.69,226.18,224.47,224.86,33384.0
2025-03-19 09:40:00,224.84,225.02,223.78,224.78,26842.0,224.84,225.02,223.78,224.78,26842.0
2025-03-19 09:50:00,224.95,225.63,224.78,225.3,17519.0,224.95,225.63,224.78,225.3,17519.0
2025-03-19 10:00:00,225.46,226.49,225.46,226.44,11717.0,225.46,226.49,225.46,226.44,11717.0
2025-03-19 10:10:00,226.33,226.48,226.03,226.07,7339.0,226.33,226.48,226.03,226.07,7339.0
2025-03-19 10:20:00,226.04,226.32,225.84,225.99,6618.0,226.04,226.32,225.84,225.99,6618.0
2025-03-19 10:30:00,225.91,226.02,225.69,225.87,5107.0,225.91,226.02,225.69,225.87,5107.0
2025-03-19 10:40:00,225.9,225.9,225.13,225.58,4463.0,225.9,225.9,225.13,225.58,4463.0
2025-03-19 10:50:00,225.57,225.65,225.12,225.12,2586.0,225.57,225.65,225.12,225.12,2586.0
2025-03-19 11:00:00,225.11,226.15,225.11,226.13,12629.0,225.11,226.15,225.11,226.13,12629.0
2025-03-19 11:10:00,226.14,226.48,225.84,225.84,3187.0,226.14,226.48,225.84,225.84,3187.0
2025-03-19 11:20:00,225.94,226.37,225.94,226.37,2004.0,225.94,226.37,225.94,226.37,2004.0
2025-03-19 11:30:00,226.32,226.59,226.15,226.27,1381.0,226.32,226.59,226.15,226.27,1381.0
2025-03-19 11:40:00,226.51,226.99,226.51,226.99,8133.0,226.51,226.99,226.51,226.99,8133.0
2025-03-19 11:50:00,227.2,227.36,227.12,227.22,3988.0,227.2,227.36,227.12,227.22,3988.0
2025-03-19 12:00:00,227.21,227.48,227.04,227.24,2046.0,227.21,227.48,227.04,227.24,2046.0
2025-03-19 12:10:00,227.13,227.27,226.71,226.96,3823.0,227.13,227.27,226.71,226.96,3823.0
2025-03-19 12:20:00,226.94,227.29,226.88,227.29,3567.0,226.94,227.29,226.88,227.29,3567.0
2025-03-19 12:30:00,227.28,227.35,226.96,227.08,2912.0,227.28,227.35,226.96,227.08,2912.0
2025-03-19 12:40:00,226.79,226.98,226.79,226.87,2245.0,226.79,226.98,226.79,226.87,2245.0
2025-03-19 12:50:00,226.85,227.16,226.83,226.9,2491.0,226.85,227.16,226.83,226.9,2491.0
2025-03-19 13:00:00,226.96,227.07,226.67,226.68,1200.0,226.96,227.07,226.67,226.68,1200.0
2025-03-19 13:10:00,226.59,226.62,225.96,226.2,1733.0,226.59,226.62,225.96,226.2,1733.0
2025-03-19 13:20:00,226.16,226.3,225.95,225.95,4354.0,226.16,226.3,225.95,225.95,4354.0
2025-03-19 13:30:00,225.99,226.46,225.92,226.45,2014.0,225.99,226.46,225.92,226.45,2014.0
2025-03-19 13:40:00,226.43,226.66,225.78,225.78,11045.0,226.43,226.66,225.78,225.78,11045.0
2025-03-19 13:50:00,226.1,226.27,225.97,226.06,11312.0,226.1,226.27,225.97,226.06,11312.0
2025-03-19 14:00:00,225.72,227.49,225.72,226.73,16602.0,225.72,227.49,225.72,226.73,16602.0
2025-03-19 14:10:00,227.22,227.88,227.11,227.57,4882.0,227.22,227.88,227.11,227.57,4882.0
2025-03-19 14:20:00,227.43,227.6,227.0,227.0,3599.0,227.43,227.6,227.0,227.0,3599.0
2025-03-19 14:30:00,227.16,228.21,227.16,227.66,10981.0,227.16,228.21,227.16,227.66,10981.0
2025-03-19 14:40:00,227.63,228.38,227.37,227.95,17852.0,227.63,228.38,227.37,227.95,17852.0
2025-03-19 14:50:00,227.96,229.01,227.96,228.97,50178.0,227.96,229.01,227.96,228.97,50178.0
2025-03-19 15:00:00,228.94,230.78,228.94,230.78,47421.0,228.94,230.78,228.94,230.78,47421.0
2025-03-19 15:10:00,230.79,231.0,229.77,229.84,44239.0,230.79,231.0,229.77,229.84,44239.0
2025-03-19 15:20:00,229.79,229.79,227.54,227.73,27368.0,229.79,229.79,227.54,227.73,27368.0
2025-03-19 15:30:00,227.66,228.49,227.61,228.49,23227.0,227.66,228.49,227.61,228.49,23227.0
2025-03-19 15:40:00,228.49,229.07,228.39,228.72,23729.0,228.49,229.07,228.39,228.72,23729.0
2025-03-19 15:50:00,228.49,228.61,227.24,227.37,65595.0,228.49,228.61,227.24,227.37,65595.0
2025-03-20 09:30:00,225.0,227.3,224.97,227.23,18389.0,225.0,227.3,224.97,227.23,18389.0
2025-03-20 09:40:00,227.01,227.29,226.18,227.29,14944.0,227.01,227.29,226.18,227.29,14944.0
2025-03-20 09:50:00,227.31,227.51,226.34,226.68,9173.0,227.31,227.51,226.34,226.68,9173.0
2025-03-20 10:00:00,226.54,227.96,226.49,227.74,23022.0,226.54,227.96,226.49,227.74,23022.0
2025-03-20 10:10:00,227.32,227.65,226.99,227.6,6155.0,227.32,227.65,226.99,227.6,6155.0
2025-03-20 10:20:00,227.44,228.3,227.34,227.87,14185.0,227.44,228.3,227.34,227.87,14185.0
2025-03-20 10:30:00,227.72,227.91,227.23,227.77,4958.0,227.72,227.91,227.23,227.77,4958.0
2025-03-20 10:40:00,227.78,228.5,227.74,228.38,9572.0,227.78,228.5,227.74,228.38,9572.0
2025-03-20 10:50:00,228.22,228.25,227.88,228.06,7371.0,228.22,228.25,227.88,228.06,7371.0
2025-03-20 11:00:00,228.18,228.45,227.83,228.42,5646.0,228.18,228.45,227.83,228.42,5646.0
2025-03-20 11:10:00,228.5,228.83,228.35,228.52,4700.0,228.5,228.83,228.35,228.52,4700.0
2025-03-20 11:20:00,228.5,228.75,228.33,228.48,5177.0,228.5,228.75,228.33,228.48,5177.0
2025-03-20 11:30:00,228.5,228.57,227.82,228.12,12139.0,228.5,228.57,227.82,228.12,12139.0
2025-03-20 11:40:00,228.16,228.89,228.16,228.77,8490.0,228.16,228.89,228.16,228.77,8490.0
2025-03-20 11:50:00,228.69,229.01,228.21,228.21,38918.0,228.69,229.01,228.21,228.21,38918.0
2025-03-20 12:00:00,228.39,228.96,227.9,228.07,14007.0,228.39,228.96,227.9,228.07,14007.0
2025-03-20 12:10:00,227.96,228.13,227.64,228.04,15967.0,227.96,228.13,227.64,228.04,15967.0
2025-03-20 12:20:00,228.06,228.06,226.8,226.82,12959.0,228.06,228.06,226.8,226.82,12959.0
2025-03-20 12:30:00,226.86,227.24,226.79,227.21,5906.0,226.86,227.24,226.79,227.21,5906.0
2025-03-20 12:40:00,227.06,227.08,226.26,226.26,6436.0,227.06,227.08,226.26,226.26,6436.0
2025-03-20 12:50:00,226.42,226.89,226.26,226.32,6800.0,226.42,226.89,226.26,226.32,6800.0
2025-03-20 13:00:00,226.6,227.46,226.4,227.37,16676.0,226.6,227.46,226.4,227.37,16676.0
2025-03-20 13:10:00,227.43,227.43,226.97,226.98,3478.0,227.43,227.43,226.97,226.98,3478.0
2025-03-20 13:20:00,227.03,227.07,226.2,226.23,1600.0,227.03,227.07,226.2,226.23,1600.0
2025-03-20 13:30:00,226.21,226.89,226.21,226.88,5451.0,226.21,226.89,226.21,226.88,5451.0
2025-03-20 13:40:00,226.86,227.13,226.7,226.72,4654.0,226.86,227.13,226.7,226.72,4654.0
2025-03-20 13:50:00,226.79,226.79,226.21,226.44,2500.0,226.79,226.79,226.21,226.44,2500.0
2025-03-20 14:00:00,226.58,227.0,226.55,227.0,2893.0,226.58,227.0,226.55,227.0,2893.0
2025-03-20 14:10:00,226.93,227.26,226.93,227.09,4473.0,226.93,227.26,226.93,227.09,4473.0
2025-03-20 14:20:00,226.51,226.73,226.1,226.1,36753.0,226.51,226.73,226.1,226.1,36753.0
2025-03-20 14:30:00,226.05,226.58,225.97,226.55,6400.0,226.05,226.58,225.97,226.55,6400.0
2025-03-20 14:40:00,226.56,226.56,226.07,226.4,2569.0,226.56,226.56,226.07,226.4,2569.0
2025-03-20 14:50:00,226.48,226.94,225.95,226.02,11093.0,226.48,226.94,225.95,226.02,11093.0
2025-03-20 15:00:00,226.11,226.76,226.11,226.61,8726.0,226.11,226.76,226.11,226.61,8726.0
2025-03-20 15:10:00,226.6,227.07,226.6,226.94,6072.0,226.6,227.07,226.6,226.94,6072.0
2025-03-20 15:20:00,226.94,227.13,226.24,226.29,7371.0,226.94,227.13,226.24,226.29,7371.0
2025-03-20 15:30:00,226.38,226.82,226.38,226.7,13646.0,226.38,226.82,226.38,226.7,13646.0
2025-03-20 15:40:00,226.77,227.58,226.77,227.58,17184.0,226.77,227.58,226.77,227.58,17184.0
2025-03-20 15:50:00,227.46,227.48,226.91,226.96,37896.0,227.46,227.48,226.91,226.96,37896.0
2025-03-21 09:30:00,222.75,223.63,221.41,221.63,36221.0,222.75,223.63,221.41,221.63,36221.0
2025-03-21 09:40:00,221.63,222.98,221.5,222.65,24207.0,221.63,222.98,221.5,222.65,24207.0
2025-03-21 09:50:00,222.7,223.32,222.29,222.66,15474.0,222.7,223.32,222.29,222.66,15474.0
2025-03-21 10:00:00,222.54,223.0,222.29,222.72,15272.0,222.54,223.0,222.29,222.72,15272.0
2025-03-21 10:10:00,222.6,223.85,222.3,223.57,16651.0,222.6,223.85,222.3,223.57,16651.0
2025-03-21 10:20:00,223.64,224.18,223.34,223.69,21900.0,223.64,224.18,223.34,223.69,21900.0
2025-03-21 10:30:00,223.61,223.83,223.02,223.07,9815.0,223.61,223.83,223.02,223.07,9815.0
2025-03-21 10:40:00,223.06,223.54,222.91,223.39,9880.0,223.06,223.54,222.91,223.39,9880.0
2025-03-21 10:50:00,223.47,223.82,222.93,223.82,15285.0,223.47,223.82,222.93,223.82,15285.0
2025-03-21 11:00:00,223.82,224.06,223.36,223.4,18127.0,223.82,224.06,223.36,223.4,18127.0
2025-03-21 11:10:00,223.5,223.51,222.67,222.68,24825.0,223.5,223.51,222.67,222.68,24825.0
2025-03-21 11:20:00,222.69,222.94,222.55,222.56,15924.0,222.69,222.94,222.55,222.56,15924.0
2025-03-21 11:30:00,222.59,223.06,222.59,222.87,6440.0,222.59,223.06,222.59,222.87,6440.0
2025-03-21 11:40:00,222.85,222.9,222.44,222.73,6932.0,222.85,222.9,222.44,222.73,6932.0
2025-03-21 11:50:00,222.65,223.28,222.56,222.9,15547.0,222.65,223.28,222.56,222.9,15547.0
2025-03-21 12:00:00,222.9,223.56,222.56,223.49,19768.0,222.9,223.56,222.56,223.49,19768.0
2025-03-21 12:10:00,223.45,224.6,223.45,224.49,21038.0,223.45,224.6,223.45,224.49,21038.0
2025-03-21 12:20:00,224.42,225.04,224.42,224.85,32067.0,224.42,225.04,224.42,224.85,32067.0
2025-03-21 12:30:00,224.87,225.17,224.71,224.83,20606.0,224.87,225.17,224.71,224.83,20606.0
2025-03-21 12:40:00,224.76,225.08,224.52,225.06,18199.0,224.76,225.08,224.52,225.06,18199.0
2025-03-21 12:50:00,225.0,225.6,224.86,225.59,11175.0,225.0,225.6,224.86,225.59,11175.0
2025-03-21 13:00:00,225.55,225.55,225.25,225.48,21267.0,225.55,225.55,225.25,225.48,21267.0
2025-03-21 13:10:00,225.42,225.52,224.79,224.79,17769.0,225.42,225.52,224.79,224.79,17769.0
2025-03-21 13:20:00,224.77,225.21,224.65,224.71,6257.0,224.77,225.21,224.65,224.71,6257.0
2025-03-21 13:30:00,224.7,225.02,224.43,225.0,8697.0,224.7,225.02,224.43,225.0,8697.0
2025-03-21 13:40:00,224.98,225.34,224.94,225.34,11873.0,224.98,225.34,224.94,225.34,11873.0
2025-03-21 13:50:00,225.34,225.49,224.95,225.03,12036.0,225.34,225.49,224.95,225.03,12036.0
2025-03-21 14:00:00,225.05,225.32,224.94,225.11,7768.0,225.05,225.32,224.94,225.11,7768.0
2025-03-21 14:10:00,225.09,225.37,224.95,225.37,7241.0,225.09,225.37,224.95,225.37,7241.0
2025-03-21 14:20:00,225.27,225.34,224.86,224.88,5450.0,225.27,225.34,224.86,224.88,5450.0
2025-03-21 14:30:00,225.16,225.37,225.01,225.32,7703.0,225.16,225.37,225.01,225.32,7703.0
2025-03-21 14:40:00,225.33,225.59,225.11,225.13,11688.0,225.33,225.59,225.11,225.13,11688.0
2025-03-21 14:50:00,225.27,225.34,225.01,225.3,5110.0,225.27,225.34,225.01,225.3,5110.0
2025-03-21 15:00:00,225.15,225.16,224.67,224.68,12539.0,225.15,225.16,224.67,224.68,12539.0
2025-03-21 15:10:00,224.64,224.85,224.45,224.69,17322.0,224.64,224.85,224.45,224.69,17322.0
2025-03-21 15:20:00,224.63,224.78,224.42,224.63,14629.0,224.63,224.78,224.42,224.63,14629.0
2025-03-21 15:30:00,224.65,224.75,224.42,224.62,16629.0,224.65,224.75,224.42,224.62,16629.0
2025-03-21 15:40:00,224.49,224.8,224.34,224.67,17410.0,224.49,224.8,224.34,224.67,17410.0
2025-03-21 15:50:00,224.75,224.96,224.3,224.92,85708.0,224.75,224.96,224.3,224.92,85708.0
2025-03-24 09:30:00,229.24,230.96,229.18,230.64,38309.0,229.24,230.96,229.18,230.64,38309.0
2025-03-24 09:40:00,230.68,230.7,229.88,230.24,10131.0,230.68,230.7,229.88,230.24,10131.0
2025-03-24 09:50:00,230.31,230.34,230.01,230.27,5319.0,230.31,230.34,230.01,230.27,5319.0
2025-03-24 10:00:00,230.2,230.69,230.0,230.0,14107.0,230.2,230.69,230.0,230.0,14107.0
2025-03-24 10:10:00,230.03,231.11,230.03,231.11,26763.0,230.03,231.11,230.03,231.11,26763.0
2025-03-24 10:20:00,231.11,231.13,230.85,231.0,10944.0,231.11,231.13,230.85,231.0,10944.0
2025-03-24 10:30:00,230.82,231.17,230.6,230.96,5858.0,230.82,231.17,230.6,230.96,5858.0
2025-03-24 10:40:00,230.85,231.38,230.84,231.38,7406.0,230.85,231.38,230.84,231.38,7406.0
2025-03-24 10:50:00,231.4,231.65,231.35,231.46,6883.0,231.4,231.65,231.35,231.46,6883.0
2025-03-24 11:00:00,231.3,231.83,231.3,231.76,24154.0,231.3,231.83,231.3,231.76,24154.0
2025-03-24 11:10:00,231.74,232.31,231.69,232.29,12979.0,231.74,232.31,231.69,232.29,12979.0
2025-03-24 11:20:00,232.32,232.34,231.98,232.07,7352.0,232.32,232.34,231.98,232.07,7352.0
2025-03-24 11:30:00,231.91,232.13,231.55,231.58,5704.0,231.91,232.13,231.55,231.58,5704.0
2025-03-24 11:40:00,231.6,231.68,231.12,231.18,5519.0,231.6,231.68,231.12,231.18,5519.0
2025-03-24 11:50:00,231.2,231.46,231.16,231.44,8377.0,231.2,231.46,231.16,231.44,8377.0
2025-03-24 12:00:00,231.42,232.12,231.38,232.03,10327.0,231.42,232.12,231.38,232.03,10327.0
2025-03-24 12:10:00,232.04,232.14,231.91,231.92,10829.0,232.04,232.14,231.91,231.92,10829.0
2025-03-24 12:20:00,231.92,232.18,231.61,231.66,14434.0,231.92,232.18,231.61,231.66,14434.0
2025-03-24 12:30:00,231.57,231.69,231.46,231.53,6674.0,231.57,231.69,231.46,231.53,6674.0
2025-03-24 12:40:00,231.54,231.59,231.16,231.47,7250.0,231.54,231.59,231.16,231.47,7250.0
2025-03-24 12:50:00,231.59,231.68,231.46,231.55,7259.0,231.59,231.68,231.46,231.55,7259.0
2025-03-24 13:00:00,231.47,231.74,231.43,231.48,2861.0,231.47,231.74,231.43,231.48,2861.0
2025-03-24 13:10:00,231.48,231.48,230.92,230.92,10514.0,231.48,231.48,230.92,230.92,10514.0
2025-03-24 13:20:00,230.91,231.16,230.78,231.01,5004.0,230.91,231.16,230.78,231.01,5004.0
2025-03-24 13:30:00,231.15,231.27,231.06,231.27,2399.0,231.15,231.27,231.06,231.27,2399.0
2025-03-24 13:40:00,231.22,231.22,230.96,231.03,3341.0,231.22,231.22,230.96,231.03,3341.0
2025-03-24 13:50:00,230.98,231.07,230.84,230.99,4497.0,230.98,231.07,230.84,230.99,4497.0
2025-03-24 14:00:00,231.02,231.05,230.58,230.72,12024.0,231.02,231.05,230.58,230.72,12024.0
2025-03-24 14:10:00,230.73,230.85,230.62,230.78,7580.0,230.73,230.85,230.62,230.78,7580.0
2025-03-24 14:20:00,230.78,230.91,230.72,230.81,3188.0,230.78,230.91,230.72,230.81,3188.0
2025-03-24 14:30:00,230.75,231.24,230.55,231.13,8277.0,230.75,231.24,230.55,231.13,8277.0
2025-03-24 14:40:00,231.05,231.39,230.96,231.22,15279.0,231.05,231.39,230.96,231.22,15279.0
2025-03-24 14:50:00,231.28,231.35,231.16,231.29,4246.0,231.28,231.35,231.16,231.29,4246.0
2025-03-24 15:00:00,231.35,231.68,231.24,231.6,12934.0,231.35,231.68,231.24,231.6,12934.0
2025-03-24 15:10:00,231.54,231.72,231.48,231.68,7635.0,231.54,231.72,231.48,231.68,7635.0
2025-03-24 15:20:00,231.66,231.66,231.23,231.23,7962.0,231.66,231.66,231.23,231.23,7962.0
2025-03-24 15:30:00,231.24,231.28,230.87,231.1,17936.0,231.24,231.28,230.87,231.1,17936.0
2025-03-24 15:40:00,231.08,231.52,231.08,231.3,12777.0,231.08,231.52,231.08,231.3,12777.0
2025-03-24 15:50:00,231.32,231.63,230.66,230.66,164919.0,231.32,231.63,230.66,230.66,164919.0
2025-03-25 09:30:00,230.22,230.62,229.84,230.1,23131.0,230.22,230.62,229.84,230.1,23131.0
2025-03-25 09:40:00,230.07,230.48,229.25,229.28,22622.0,230.07,230.48,229.25,229.28,22622.0
2025-03-25 09:50:00,229.29,229.82,229.0,229.43,13621.0,229.29,229.82,229.0,229.43,13621.0
2025-03-25 10:00:00,229.44,229.77,228.97,229.75,11055.0,229.44,229.77,228.97,229.75,11055.0
2025-03-25 10:10:00,229.68,229.9,229.49,229.54,13220.0,229.68,229.9,229.49,229.54,13220.0
2025-03-25 10:20:00,229.44,229.84,229.39,229.84,9655.0,229.44,229.84,229.39,229.84,9655.0
2025-03-25 10:30:00,229.87,229.87,229.41,229.78,4377.0,229.87,229.87,229.41,229.78,4377.0
2025-03-25 10:40:00,229.97,230.3,229.97,230.22,2878.0,229.97,230.3,229.97,230.22,2878.0
2025-03-25 10:50:00,230.08,230.29,229.82,229.95,5568.0,230.08,230.29,229.82,229.95,5568.0
2025-03-25 11:00:00,229.86,230.09,229.86,229.88,5449.0,229.86,230.09,229.86,229.88,5449.0
2025-03-25 11:10:00,229.86,229.9,229.66,229.9,7024.0,229.86,229.9,229.66,229.9,7024.0
2025-03-25 11:20:00,229.94,230.15,229.78,230.03,3046.0,229.94,230.15,229.78,230.03,3046.0
2025-03-25 11:30:00,230.03,230.03,229.77,229.77,1200.0,230.03,230.03,229.77,229.77,1200.0
2025-03-25 11:40:00,230.05,230.22,229.91,230.12,6682.0,230.05,230.22,229.91,230.12,6682.0
2025-03-25 11:50:00,230.17,230.29,229.81,229.9,4300.0,230.17,230.29,229.81,229.9,4300.0
2025-03-25 12:00:00,229.98,230.25,229.98,230.25,3900.0,229.98,230.25,229.98,230.25,3900.0
2025-03-25 12:10:00,230.28,230.44,230.09,230.18,4978.0,230.28,230.44,230.09,230.18,4978.0
2025-03-25 12:20:00,230.18,230.36,229.99,230.0,20185.0,230.18,230.36,229.99,230.0,20185.0
2025-03-25 12:30:00,230.02,230.04,229.72,229.84,5293.0,230.02,230.04,229.72,229.84,5293.0
2025-03-25 12:40:00,229.86,230.18,229.82,230.16,3624.0,229.86,230.18,229.82,230.16,3624.0
2025-03-25 12:50:00,230.08,230.25,230.0,230.03,6318.0,230.08,230.25,230.0,230.03,6318.0
2025-03-25 13:00:00,230.08,230.27,230.06,230.27,2273.0,230.08,230.27,230.06,230.27,2273.0
2025-03-25 13:10:00,230.23,230.23,229.64,229.7,5684.0,230.23,230.23,229.64,229.7,5684.0
2025-03-25 13:20:00,229.66,229.66,228.93,228.93,6695.0,229.66,229.66,228.93,228.93,6695.0
2025-03-25 13:30:00,229.15,229.46,229.15,229.32,6343.0,229.15,229.46,229.15,229.32,6343.0
2025-03-25 13:40:00,229.3,229.55,229.3,229.46,7475.0,229.3,229.55,229.3,229.46,7475.0
2025-03-25 13:50:00,229.38,229.46,229.23,229.28,4753.0,229.38,229.46,229.23,229.28,4753.0
2025-03-25 14:00:00,229.27,229.28,229.01,229.24,5292.0,229.27,229.28,229.01,229.24,5292.0
2025-03-25 14:10:00,229.26,229.56,229.26,229.49,5597.0,229.26,229.56,229.26,229.49,5597.0
2025-03-25 14:20:00,229.58,229.59,229.2,229.27,3814.0,229.58,229.59,229.2,229.27,3814.0
2025-03-25 14:30:00,229.34,229.51,229.26,229.45,4482.0,229.34,229.51,229.26,229.45,4482.0
2025-03-25 14:40:00,229.44,229.44,229.15,229.15,7493.0,229.44,229.44,229.15,229.15,7493.0
2025-03-25 14:50:00,229.3,229.48,229.13,229.45,6745.0,229.3,229.48,229.13,229.45,6745.0
2025-03-25 15:00:00,229.48,229.81,229.48,229.66,7658.0,229.48,229.81,229.48,229.66,7658.0
2025-03-25 15:10:00,229.68,229.75,229.38,229.69,9210.0,229.68,229.75,229.38,229.69,9210.0
2025-03-25 15:20:00,229.7,229.74,229.5,229.5,7044.0,229.7,229.74,229.5,229.5,7044.0
2025-03-25 15:30:00,229.52,230.03,229.52,229.75,11250.0,229.52,230.03,229.52,229.75,11250.0
2025-03-25 15:40:00,229.83,230.05,229.68,229.96,11019.0,229.83,230.05,229.68,229.96,11019.0
2025-03-25 15:50:00,229.88,230.02,229.49,229.72,31793.0,229.88,230.02,229.49,229.72,31793.0
2025-03-26 09:30:00,228.25,228.78,227.87,228.58,20751.0,228.25,228.78,227.87,228.58,20751.0
2025-03-26 09:40:00,228.54,228.77,226.43,226.56,19701.0,228.54,228.77,226.43,226.56,19701.0
2025-03-26 09:50:00,226.54,226.58,225.32,225.74,36497.0,226.54,226.58,225.32,225.74,36497.0
2025-03-26 10:00:00,225.67,226.29,225.3,225.3,27973.0,225.67,226.29,225.3,225.3,27973.0
2025-03-26 10:10:00,225.42,225.44,224.53,224.64,33898.0,225.42,225.44,224.53,224.64,33898.0
2025-03-26 10:20:00,224.56,224.61,223.9,224.52,26166.0,224.56,224.61,223.9,224.52,26166.0
2025-03-26 10:30:00,224.48,224.97,224.31,224.71,21578.0,224.48,224.97,224.31,224.71,21578.0
2025-03-26 10:40:00,224.87,224.87,224.03,224.05,27402.0,224.87,224.87,224.03,224.05,27402.0
2025-03-26 10:50:00,224.1,224.93,224.09,224.23,18239.0,224.1,224.93,224.09,224.23,18239.0
2025-03-26 11:00:00,224.23,224.58,224.15,224.48,28295.0,224.23,224.58,224.15,224.48,28295.0
2025-03-26 11:10:00,224.48,224.49,224.16,224.3,30251.0,224.48,224.49,224.16,224.3,30251.0
2025-03-26 11:20:00,224.36,224.45,223.49,223.8,10216.0,224.36,224.45,223.49,223.8,10216.0
2025-03-26 11:30:00,223.84,224.29,223.84,224.07,6682.0,223.84,224.29,223.84,224.07,6682.0
2025-03-26 11:40:00,224.2,224.2,223.62,223.63,4891.0,224.2,224.2,223.62,223.63,4891.0
2025-03-26 11:50:00,223.53,223.64,222.57,222.81,28591.0,223.53,223.64,222.57,222.81,28591.0
2025-03-26 12:00:00,222.77,222.85,222.34,222.53,16802.0,222.77,222.85,222.34,222.53,16802.0
2025-03-26 12:10:00,222.46,222.6,221.82,221.87,10791.0,222.46,222.6,221.82,221.87,10791.0
2025-03-26 12:20:00,221.85,222.25,221.76,222.25,20922.0,221.85,222.25,221.76,222.25,20922.0
2025-03-26 12:30:00,222.32,222.48,222.06,222.27,8660.0,222.32,222.48,222.06,222.27,8660.0
2025-03-26 12:40:00,222.29,222.31,221.89,222.11,5409.0,222.29,222.31,221.89,222.11,5409.0
2025-03-26 12:50:00,222.1,222.1,220.96,221.24,7988.0,222.1,222.1,220.96,221.24,7988.0
2025-03-26 13:00:00,221.04,221.35,221.04,221.07,12222.0,221.04,221.35,221.04,221.07,12222.0
2025-03-26 13:10:00,221.07,221.28,220.8,220.96,8097.0,221.07,221.28,220.8,220.96,8097.0
2025-03-26 13:20:00,220.96,221.1,220.81,220.93,10046.0,220.96,221.1,220.81,220.93,10046.0
2025-03-26 13:30:00,220.89,220.89,220.08,220.28,15015.0,220.89,220.89,220.08,220.28,15015.0
2025-03-26 13:40:00,220.29,220.87,220.25,220.64,16794.0,220.29,220.87,220.25,220.64,16794.0
2025-03-26 13:50:00,220.7,220.79,220.4,220.4,7533.0,220.7,220.79,220.4,220.4,7533.0
2025-03-26 14:00:00,220.45,220.75,220.41,220.69,15655.0,220.45,220.75,220.41,220.69,15655.0
2025-03-26 14:10:00,220.69,221.33,220.68,221.29,22638.0,220.69,221.33,220.68,221.29,22638.0
2025-03-26 14:20:00,221.25,221.69,221.25,221.58,7158.0,221.25,221.69,221.25,221.58,7158.0
2025-03-26 14:30:00,221.54,221.72,221.13,221.13,11754.0,221.54,221.72,221.13,221.13,11754.0
2025-03-26 14:40:00,221.18,221.25,220.42,220.52,13769.0,221.18,221.25,220.42,220.52,13769.0
2025-03-26 14:50:00,220.6,220.63,220.4,220.41,17052.0,220.6,220.63,220.4,220.41,17052.0
2025-03-26 15:00:00,220.41,221.09,220.41,220.66,14104.0,220.41,221.09,220.41,220.66,14104.0
2025-03-26 15:10:00,220.65,221.19,220.6,221.19,39972.0,220.65,221.19,220.6,221.19,39972.0
2025-03-26 15:20:00,221.17,221.31,220.9,220.9,60181.0,221.17,221.31,220.9,220.9,60181.0
2025-03-26 15:30:00,220.93,221.44,220.93,221.35,32165.0,220.93,221.44,220.93,221.35,32165.0
2025-03-26 15:40:00,221.31,222.17,221.25,222.14,64801.0,221.31,222.17,221.25,222.14,64801.0
2025-03-26 15:50:00,222.14,222.27,221.72,221.94,97638.0,222.14,222.27,221.72,221.94,97638.0
2025-03-27 09:30:00,219.05,219.8,216.79,216.79,101433.0,219.05,219.8,216.79,216.79,101433.0
2025-03-27 09:40:00,216.77,218.86,216.57,218.72,64000.0,216.77,218.86,216.57,218.72,64000.0
2025-03-27 09:50:00,218.75,219.53,218.36,218.95,62985.0,218.75,219.53,218.36,218.95,62985.0
2025-03-27 10:00:00,218.9,219.42,218.02,218.37,55729.0,218.9,219.42,218.02,218.37,55729.0
2025-03-27 10:10:00,218.29,218.86,217.8,218.68,16552.0,218.29,218.86,217.8,218.68,16552.0
2025-03-27 10:20:00,218.6,219.21,218.21,219.2,27192.0,218.6,219.21,218.21,219.2,27192.0
2025-03-27 10:30:00,219.2,220.58,219.05,220.15,63546.0,219.2,220.58,219.05,220.15,63546.0
2025-03-27 10:40:00,220.21,220.24,219.72,219.72,17538.0,220.21,220.24,219.72,219.72,17538.0
2025-03-27 10:50:00,219.76,220.7,219.58,220.28,15949.0,219.76,220.7,219.58,220.28,15949.0
2025-03-27 11:00:00,220.35,220.35,219.57,219.57,8531.0,220.35,220.35,219.57,219.57,8531.0
2025-03-27 11:10:00,219.6,219.73,219.19,219.48,11841.0,219.6,219.73,219.19,219.48,11841.0
2025-03-27 11:20:00,219.46,219.46,219.17,219.22,5590.0,219.46,219.46,219.17,219.22,5590.0
2025-03-27 11:30:00,219.0,219.0,218.08,218.19,18456.0,219.0,219.0,218.08,218.19,18456.0
2025-03-27 11:40:00,218.21,218.21,217.53,217.53,18848.0,218.21,218.21,217.53,217.53,18848.0
2025-03-27 11:50:00,217.57,218.06,217.34,217.39,24227.0,217.57,218.06,217.34,217.39,24227.0
2025-03-27 12:00:00,217.31,217.83,217.31,217.81,35824.0,217.31,217.83,217.31,217.81,35824.0
2025-03-27 12:10:00,217.81,218.48,217.63,218.33,28773.0,217.81,218.48,217.63,218.33,28773.0
2025-03-27 12:20:00,218.43,218.57,217.84,217.84,25817.0,218.43,218.57,217.84,217.84,25817.0
2025-03-27 12:30:00,217.82,218.16,217.61,217.75,3023.0,217.82,218.16,217.61,217.75,3023.0
2025-03-27 12:40:00,217.72,217.98,217.4,217.42,5871.0,217.72,217.98,217.4,217.42,5871.0
2025-03-27 12:50:00,217.38,217.38,216.7,216.7,3395.0,217.38,217.38,216.7,216.7,3395.0
2025-03-27 13:00:00,216.79,217.3,216.76,217.18,16209.0,216.79,217.3,216.76,217.18,16209.0
2025-03-27 13:10:00,217.11,217.73,217.09,217.73,3684.0,217.11,217.73,217.09,217.73,3684.0
2025-03-27 13:20:00,217.48,217.62,216.87,216.87,4083.0,217.48,217.62,216.87,216.87,4083.0
2025-03-27 13:30:00,216.92,217.27,216.9,217.06,3064.0,216.92,217.27,216.9,217.06,3064.0
2025-03-27 13:40:00,216.99,217.63,216.92,217.51,10459.0,216.99,217.63,216.92,217.51,10459.0
2025-03-27 13:50:00,217.54,217.76,217.08,217.27,19213.0,217.54,217.76,217.08,217.27,19213.0
2025-03-27 14:00:00,217.25,218.18,217.25,218.07,24607.0,217.25,218.18,217.25,218.07,24607.0
2025-03-27 14:10:00,218.07,218.28,217.87,217.96,6592.0,218.07,218.28,217.87,217.96,6592.0
2025-03-27 14:20:00,217.9,218.12,217.8,217.95,3185.0,217.9,218.12,217.8,217.95,3185.0
2025-03-27 14:30:00,217.94,218.38,217.77,218.38,7811.0,217.94,218.38,217.77,218.38,7811.0
2025-03-27 14:40:00,218.37,218.77,218.34,218.77,6166.0,218.37,218.77,218.34,218.77,6166.0
2025-03-27 14:50:00,218.77,219.07,218.1,218.1,10758.0,218.77,219.07,218.1,218.1,10758.0
2025-03-27 15:00:00,218.13,218.55,218.13,218.36,11127.0,218.13,218.55,218.13,218.36,11127.0
2025-03-27 15:10:00,218.35,219.1,218.35,218.98,13882.0,218.35,219.1,218.35,218.98,13882.0
2025-03-27 15:20:00,219.04,219.71,218.99,219.23,52658.0,219.04,219.71,218.99,219.23,52658.0
2025-03-27 15:30:00,219.04,219.12,218.82,218.84,26329.0,219.04,219.12,218.82,218.84,26329.0
2025-03-27 15:40:00,218.85,219.02,218.49,218.66,41159.0,218.85,219.02,218.49,218.66,41159.0
2025-03-27 15:50:00,218.6,218.6,217.41,217.62,102330.0,218.6,218.6,217.41,217.62,102330.0
2025-03-28 09:30:00,216.81,217.73,216.0,217.55,84808.0,216.81,217.73,216.0,217.55,84808.0
2025-03-28 09:40:00,217.52,218.04,216.89,217.6,41923.0,217.52,218.04,216.89,217.6,41923.0
2025-03-28 09:50:00,217.52,217.6,216.34,216.64,19127.0,217.52,217.6,216.34,216.64,19127.0
2025-03-28 10:00:00,216.59,216.94,214.86,215.22,48348.0,216.59,216.94,214.86,215.22,48348.0
2025-03-28 10:10:00,215.15,215.24,214.34,214.41,31146.0,215.15,215.24,214.34,214.41,31146.0
2025-03-28 10:20:00,214.57,214.74,213.66,213.68,18565.0,214.57,214.74,213.66,213.68,18565.0
2025-03-28 10:30:00,213.66,214.0,212.96,213.96,15991.0,213.66,214.0,212.96,213.96,15991.0
2025-03-28 10:40:00,213.97,214.04,213.38,213.51,25833.0,213.97,214.04,213.38,213.51,25833.0
2025-03-28 10:50:00,213.51,213.91,213.11,213.3,13165.0,213.51,213.91,213.11,213.3,13165.0
2025-03-28 11:00:00,213.35,213.35,212.4,212.69,29114.0,213.35,213.35,212.4,212.69,29114.0
2025-03-28 11:10:00,212.7,213.44,212.7,213.01,24244.0,212.7,213.44,212.7,213.01,24244.0
2025-03-28 11:20:00,213.01,213.24,212.62,212.87,11204.0,213.01,213.24,212.62,212.87,11204.0
2025-03-28 11:30:00,212.95,213.46,212.83,213.33,13128.0,212.95,213.46,212.83,213.33,13128.0
2025-03-28 11:40:00,213.3,213.38,212.81,213.01,7524.0,213.3,213.38,212.81,213.01,7524.0
2025-03-28 11:50:00,213.1,213.1,212.15,212.16,7364.0,213.1,213.1,212.15,212.16,7364.0
2025-03-28 12:00:00,212.22,212.6,212.12,212.24,16433.0,212.22,212.6,212.12,212.24,16433.0
2025-03-28 12:10:00,212.28,212.51,211.61,211.61,13356.0,212.28,212.51,211.61,211.61,13356.0
2025-03-28 12:20:00,211.63,211.95,211.5,211.88,20693.0,211.63,211.95,211.5,211.88,20693.0
2025-03-28 12:30:00,211.9,212.38,211.9,212.04,21188.0,211.9,212.38,211.9,212.04,21188.0
2025-03-28 12:40:00,212.03,212.33,211.97,212.08,11104.0,212.03,212.33,211.97,212.08,11104.0
2025-03-28 12:50:00,212.01,212.31,211.83,211.88,21250.0,212.01,212.31,211.83,211.88,21250.0
2025-03-28 13:00:00,211.85,211.86,211.17,211.18,21575.0,211.85,211.86,211.17,211.18,21575.0
2025-03-28 13:10:00,211.13,211.94,211.07,211.79,46137.0,211.13,211.94,211.07,211.79,46137.0
2025-03-28 13:20:00,211.81,211.87,211.22,211.33,11401.0,211.81,211.87,211.22,211.33,11401.0
2025-03-28 13:30:00,211.38,211.76,211.34,211.76,9170.0,211.38,211.76,211.34,211.76,9170.0
2025-03-28 13:40:00,211.81,211.92,211.54,211.57,16295.0,211.81,211.92,211.54,211.57,16295.0
2025-03-28 13:50:00,211.49,212.07,211.49,212.07,6306.0,211.49,212.07,211.49,212.07,6306.0
2025-03-28 14:00:00,212.02,212.37,211.98,212.37,16188.0,212.02,212.37,211.98,212.37,16188.0
2025-03-28 14:10:00,212.35,212.66,212.27,212.31,13806.0,212.35,212.66,212.27,212.31,13806.0
2025-03-28 14:20:00,212.51,212.51,212.1,212.23,5180.0,212.51,212.51,212.1,212.23,5180.0
2025-03-28 14:30:00,212.18,212.5,212.1,212.11,21774.0,212.18,212.5,212.1,212.11,21774.0
2025-03-28 14:40:00,212.12,212.34,212.07,212.16,7778.0,212.12,212.34,212.07,212.16,7778.0
2025-03-28 14:50:00,212.41,212.8,212.26,212.79,12931.0,212.41,212.8,212.26,212.79,12931.0
2025-03-28 15:00:00,212.89,213.53,212.83,213.2,37855.0,212.89,213.53,212.83,213.2,37855.0
2025-03-28 15:10:00,213.11,213.11,212.54,212.77,15573.0,213.11,213.11,212.54,212.77,15573.0
2025-03-28 15:20:00,212.76,212.76,212.07,212.08,14012.0,212.76,212.76,212.07,212.08,14012.0
2025-03-28 15:30:00,212.15,212.32,211.63,211.76,25246.0,212.15,212.32,211.63,211.76,25246.0
2025-03-28 15:40:00,211.78,211.83,211.46,211.82,38364.0,211.78,211.83,211.46,211.82,38364.0
2025-03-28 15:50:00,212.0,212.5,211.52,212.15,112086.0,212.0,212.5,211.52,212.15,112086.0
2025-03-31 09:30:00,207.22,207.37,205.11,206.21,117940.0,207.22,207.37,205.11,206.21,117940.0
2025-03-31 09:40:00,206.21,206.21,204.52,205.59,81950.0,206.21,206.21,204.52,205.59,81950.0
2025-03-31 09:50:00,205.64,207.1,205.35,206.54,79421.0,205.64,207.1,205.35,206.54,79421.0
2025-03-31 10:00:00,206.62,207.85,206.62,207.81,61479.0,206.62,207.85,206.62,207.81,61479.0
2025-03-31 10:10:00,207.74,208.05,206.45,206.51,47415.0,207.74,208.05,206.45,206.51,47415.0
2025-03-31 10:20:00,206.54,206.83,205.5,205.76,42049.0,206.54,206.83,205.5,205.76,42049.0
2025-03-31 10:30:00,205.74,207.38,205.74,207.04,16841.0,205.74,207.38,205.74,207.04,16841.0
2025-03-31 10:40:00,207.02,207.44,206.6,207.24,21520.0,207.02,207.44,206.6,207.24,21520.0
2025-03-31 10:50:00,207.29,207.4,206.6,206.79,12331.0,207.29,207.4,206.6,206.79,12331.0
2025-03-31 11:00:00,207.1,207.5,206.74,206.81,28206.0,207.1,207.5,206.74,206.81,28206.0
2025-03-31 11:10:00,206.69,206.97,206.25,206.91,27015.0,206.69,206.97,206.25,206.91,27015.0
2025-03-31 11:20:00,207.02,207.81,207.02,207.23,21179.0,207.02,207.81,207.02,207.23,21179.0
2025-03-31 11:30:00,207.23,207.93,207.06,207.71,23391.0,207.23,207.93,207.06,207.71,23391.0
2025-03-31 11:40:00,207.74,207.96,207.45,207.73,6833.0,207.74,207.96,207.45,207.73,6833.0
2025-03-31 11:50:00,207.58,207.83,207.05,207.05,5540.0,207.58,207.83,207.05,207.05,5540.0
2025-03-31 12:00:00,207.14,207.58,206.81,207.02,17753.0,207.14,207.58,206.81,207.02,17753.0
2025-03-31 12:10:00,206.87,207.38,206.69,207.38,4183.0,206.87,207.38,206.69,207.38,4183.0
2025-03-31 12:20:00,207.08,208.09,207.08,208.09,9328.0,207.08,208.09,207.08,208.09,9328.0
2025-03-31 12:30:00,207.99,208.08,207.72,207.87,6712.0,207.99,208.08,207.72,207.87,6712.0
2025-03-31 12:40:00,207.9,208.0,207.56,207.77,7279.0,207.9,208.0,207.56,207.77,7279.0
2025-03-31 12:50:00,207.7,208.0,207.22,207.34,4743.0,207.7,208.0,207.22,207.34,4743.0
2025-03-31 13:00:00,207.22,208.35,207.22,208.35,20864.0,207.22,208.35,207.22,208.35,20864.0
2025-03-31 13:10:00,208.38,208.66,207.75,207.75,7161.0,208.38,208.66,207.75,207.75,7161.0
2025-03-31 13:20:00,207.79,207.88,207.5,207.71,6179.0,207.79,207.88,207.5,207.71,6179.0
2025-03-31 13:30:00,207.67,208.12,207.58,208.04,4320.0,207.67,208.12,207.58,208.04,4320.0
2025-03-31 13:40:00,208.0,208.0,207.38,207.62,4458.0,208.0,208.0,207.38,207.62,4458.0
2025-03-31 13:50:00,207.64,207.99,207.46,207.47,4867.0,207.64,207.99,207.46,207.47,4867.0
2025-03-31 14:00:00,207.43,208.81,207.4,208.81,8755.0,207.43,208.81,207.4,208.81,8755.0
2025-03-31 14:10:00,208.9,209.28,208.71,209.16,9660.0,208.9,209.28,208.71,209.16,9660.0
2025-03-31 14:20:00,209.24,209.6,208.94,209.57,6283.0,209.24,209.6,208.94,209.57,6283.0
2025-03-31 14:30:00,209.54,210.44,209.53,210.44,15835.0,209.54,210.44,209.53,210.44,15835.0
2025-03-31 14:40:00,210.38,210.69,209.71,210.18,21531.0,210.38,210.69,209.71,210.18,21531.0
2025-03-31 14:50:00,210.19,210.72,210.03,210.03,13768.0,210.19,210.72,210.03,210.03,13768.0
2025-03-31 15:00:00,209.77,210.44,209.77,210.21,9242.0,209.77,210.44,209.77,210.21,9242.0
2025-03-31 15:10:00,210.26,210.84,210.04,210.15,18208.0,210.26,210.84,210.04,210.15,18208.0
2025-03-31 15:20:00,210.18,210.64,209.69,209.89,13421.0,210.18,210.64,209.69,209.89,13421.0
2025-03-31 15:30:00,209.67,210.56,209.66,210.42,11556.0,209.67,210.56,209.66,210.42,11556.0
2025-03-31 15:40:00,210.51,211.28,210.33,210.64,23023.0,210.51,211.28,210.33,210.64,23023.0
2025-03-31 15:50:00,210.6,211.69,209.98,211.18,131239.0,210.6,211.69,209.98,211.18,131239.0
2025-04-01 09:30:00,210.96,211.35,208.89,209.24,38294.0,210.96,211.35,208.89,209.24,38294.0
2025-04-01 09:40:00,209.25,210.93,209.05,210.65,16810.0,209.25,210.93,209.05,210.65,16810.0
2025-04-01 09:50:00,210.53,210.66,209.47,209.52,29675.0,210.53,210.66,209.47,209.52,29675.0
2025-04-01 10:00:00,209.83,209.84,208.33,208.72,31684.0,209.83,209.84,208.33,208.72,31684.0
2025-04-01 10:10:00,208.74,208.74,207.68,207.71,22974.0,208.74,208.74,207.68,207.71,22974.0
2025-04-01 10:20:00,207.83,208.39,207.27,208.08,30714.0,207.83,208.39,207.27,208.08,30714.0
2025-04-01 10:30:00,208.14,209.56,208.14,209.38,12205.0,208.14,209.56,208.14,209.38,12205.0
2025-04-01 10:40:00,209.17,210.07,209.17,209.74,12117.0,209.17,210.07,209.17,209.74,12117.0
2025-04-01 10:50:00,209.9,210.6,209.9,210.6,14961.0,209.9,210.6,209.9,210.6,14961.0
2025-04-01 11:00:00,210.62,211.13,210.62,211.13,5660.0,210.62,211.13,210.62,211.13,5660.0
2025-04-01 11:10:00,211.08,212.11,210.73,211.71,40293.0,211.08,212.11,210.73,211.71,40293.0
2025-04-01 11:20:00,211.6,212.09,211.37,211.48,26899.0,211.6,212.09,211.37,211.48,26899.0
2025-04-01 11:30:00,211.42,211.52,211.05,211.26,12032.0,211.42,211.52,211.05,211.26,12032.0
2025-04-01 11:40:00,211.18,211.79,210.91,211.69,13191.0,211.18,211.79,210.91,211.69,13191.0
2025-04-01 11:50:00,211.72,211.86,211.38,211.86,5435.0,211.72,211.86,211.38,211.86,5435.0
2025-04-01 12:00:00,211.91,212.11,211.63,212.01,10625.0,211.91,212.11,211.63,212.01,10625.0
2025-04-01 12:10:00,211.99,212.4,211.81,212.2,12352.0,211.99,212.4,211.81,212.2,12352.0
2025-04-01 12:20:00,212.31,212.44,211.13,211.31,28710.0,212.31,212.44,211.13,211.31,28710.0
2025-04-01 12:30:00,211.25,211.55,210.54,210.66,18622.0,211.25,211.55,210.54,210.66,18622.0
2025-04-01 12:40:00,210.66,210.92,210.25,210.92,10990.0,210.66,210.92,210.25,210.92,10990.0
2025-04-01 12:50:00,210.8,211.5,210.8,211.23,5452.0,210.8,211.5,210.8,211.23,5452.0
2025-04-01 13:00:00,211.28,211.51,210.99,211.09,8053.0,211.28,211.51,210.99,211.09,8053.0
2025-04-01 13:10:00,211.19,211.6,211.11,211.11,8636.0,211.19,211.6,211.11,211.11,8636.0
2025-04-01 13:20:00,211.1,211.32,210.96,211.02,9278.0,211.1,211.32,210.96,211.02,9278.0
2025-04-01 13:30:00,211.17,211.46,211.07,211.46,7440.0,211.17,211.46,211.07,211.46,7440.0
2025-04-01 13:40:00,211.56,211.64,211.16,211.29,3595.0,211.56,211.64,211.16,211.29,3595.0
2025-04-01 13:50:00,211.27,211.48,210.61,210.61,5480.0,211.27,211.48,210.61,210.61,5480.0
2025-04-01 14:00:00,210.7,210.7,209.27,209.29,17668.0,210.7,210.7,209.27,209.29,17668.0
2025-04-01 14:10:00,209.3,209.63,208.74,208.85,21074.0,209.3,209.63,208.74,208.85,21074.0
2025-04-01 14:20:00,208.95,209.07,208.47,208.88,69151.0,208.95,209.07,208.47,208.88,69151.0
2025-04-01 14:30:00,208.9,209.38,208.9,209.05,4893.0,208.9,209.38,208.9,209.05,4893.0
2025-04-01 14:40:00,209.34,209.36,209.0,209.01,2400.0,209.34,209.36,209.0,209.01,2400.0
2025-04-01 14:50:00,208.98,209.68,208.77,209.36,12546.0,208.98,209.68,208.77,209.36,12546.0
2025-04-01 15:00:00,209.66,209.82,209.52,209.52,6509.0,209.66,209.82,209.52,209.52,6509.0
2025-04-01 15:10:00,209.6,210.04,209.46,209.83,5644.0,209.6,210.04,209.46,209.83,5644.0
2025-04-01 15:20:00,209.82,210.33,209.81,210.16,11872.0,209.82,210.33,209.81,210.16,11872.0
2025-04-01 15:30:00,209.94,210.99,209.88,210.96,20336.0,209.94,210.99,209.88,210.96,20336.0
2025-04-01 15:40:00,210.92,211.59,210.92,211.48,33172.0,210.92,211.59,210.92,211.48,33172.0
2025-04-01 15:50:00,211.56,212.54,211.29,212.48,91467.0,211.56,212.54,211.29,212.48,91467.0
2025-04-02 09:30:00,209.03,211.55,208.47,210.98,26814.0,209.03,211.55,208.47,210.98,26814.0
2025-04-02 09:40:00,210.67,212.04,210.33,211.99,19114.0,210.67,212.04,210.33,211.99,19114.0
2025-04-02 09:50:00,211.93,212.01,210.97,211.15,10530.0,211.93,212.01,210.97,211.15,10530.0
2025-04-02 10:00:00,210.71,212.43,210.63,211.37,70526.0,210.71,212.43,210.63,211.37,70526.0
2025-04-02 10:10:00,211.35,211.69,210.77,211.38,15420.0,211.35,211.69,210.77,211.38,15420.0
2025-04-02 10:20:00,211.26,212.07,211.26,211.92,63889.0,211.26,212.07,211.26,211.92,63889.0
2025-04-02 10:30:00,211.91,212.28,211.21,211.5,7526.0,211.91,212.28,211.21,211.5,7526.0
2025-04-02 10:40:00,211.44,211.74,211.0,211.34,27020.0,211.44,211.74,211.0,211.34,27020.0
2025-04-02 10:50:00,211.44,211.94,211.3,211.93,9880.0,211.44,211.94,211.3,211.93,9880.0
2025-04-02 11:00:00,211.8,212.01,211.42,211.99,3575.0,211.8,212.01,211.42,211.99,3575.0
2025-04-02 11:10:00,211.85,211.9,211.43,211.48,5109.0,211.85,211.9,211.43,211.48,5109.0
2025-04-02 11:20:00,212.35,213.34,212.35,213.15,11581.0,212.35,213.34,212.35,213.15,11581.0
2025-04-02 11:30:00,213.02,213.54,213.02,213.42,11002.0,213.02,213.54,213.02,213.42,11002.0
2025-04-02 11:40:00,213.4,213.5,212.74,212.81,14633.0,213.4,213.5,212.74,212.81,14633.0
2025-04-02 11:50:00,212.73,213.07,212.45,212.98,36596.0,212.73,213.07,212.45,212.98,36596.0
2025-04-02 12:00:00,212.99,213.25,212.94,213.06,4723.0,212.99,213.25,212.94,213.06,4723.0
2025-04-02 12:10:00,213.15,214.1,213.15,214.01,6711.0,213.15,214.1,213.15,214.01,6711.0
2025-04-02 12:20:00,213.99,214.75,213.85,214.73,7237.0,213.99,214.75,213.85,214.73,7237.0
2025-04-02 12:30:00,214.78,215.01,214.32,214.54,17564.0,214.78,215.01,214.32,214.54,17564.0
2025-04-02 12:40:00,214.55,215.26,214.27,215.26,15467.0,214.55,215.26,214.27,215.26,15467.0
2025-04-02 12:50:00,215.26,215.39,214.82,214.87,4909.0,215.26,215.39,214.82,214.87,4909.0
2025-04-02 13:00:00,215.25,216.07,215.2,215.97,19363.0,215.25,216.07,215.2,215.97,19363.0
2025-04-02 13:10:00,216.05,216.61,216.02,216.22,57568.0,216.05,216.61,216.02,216.22,57568.0
2025-04-02 13:20:00,216.2,216.2,215.46,215.49,20073.0,216.2,216.2,215.46,215.49,20073.0
2025-04-02 13:30:00,215.43,215.46,214.36,214.71,31264.0,215.43,215.46,214.36,214.71,31264.0
2025-04-02 13:40:00,214.76,214.76,213.73,213.84,10647.0,214.76,214.76,213.73,213.84,10647.0
2025-04-02 13:50:00,213.65,214.1,213.49,213.97,14315.0,213.65,214.1,213.49,213.97,14315.0
2025-04-02 14:00:00,213.69,214.16,212.85,213.05,19189.0,213.69,214.16,212.85,213.05,19189.0
2025-04-02 14:10:00,213.01,213.24,212.81,212.81,4637.0,213.01,213.24,212.81,212.81,4637.0
2025-04-02 14:20:00,212.98,213.07,212.26,212.26,15631.0,212.98,213.07,212.26,212.26,15631.0
2025-04-02 14:30:00,212.13,213.41,212.06,213.41,10651.0,212.13,213.41,212.06,213.41,10651.0
2025-04-02 14:40:00,213.44,213.51,213.12,213.12,2880.0,213.44,213.51,213.12,213.12,2880.0
2025-04-02 14:50:00,213.22,213.22,212.13,212.15,5092.0,213.22,213.22,212.13,212.15,5092.0
2025-04-02 15:00:00,212.35,213.05,212.34,212.7,19488.0,212.35,213.05,212.34,212.7,19488.0
2025-04-02 15:10:00,212.64,212.68,212.12,212.12,11742.0,212.64,212.68,212.12,212.12,11742.0
2025-04-02 15:20:00,212.24,213.34,212.24,213.22,32621.0,212.24,213.34,212.24,213.22,32621.0
2025-04-02 15:30:00,213.22,213.92,212.94,213.57,15569.0,213.22,213.92,212.94,213.57,15569.0
2025-04-02 15:40:00,213.57,214.68,213.5,214.38,21824.0,213.57,214.68,213.5,214.38,21824.0
2025-04-02 15:50:00,214.52,214.6,213.97,214.07,100788.0,214.52,214.6,213.97,214.07,100788.0
2025-04-03 09:30:00,202.69,204.45,202.43,203.81,91866.0,202.69,204.45,202.43,203.81,91866.0
2025-04-03 09:40:00,203.72,203.76,202.38,202.64,77283.0,203.72,203.76,202.38,202.64,77283.0
2025-04-03 09:50:00,202.54,203.93,202.53,203.09,57412.0,202.54,203.93,202.53,203.09,57412.0
2025-04-03 10:00:00,203.0,203.3,202.03,202.31,78591.0,203.0,203.3,202.03,202.31,78591.0
2025-04-03 10:10:00,202.16,202.49,201.45,201.75,41720.0,202.16,202.49,201.45,201.75,41720.0
2025-04-03 10:20:00,201.67,202.83,201.36,202.24,40433.0,201.67,202.83,201.36,202.24,40433.0
2025-04-03 10:30:00,202.2,202.62,200.78,200.99,25881.0,202.2,202.62,200.78,200.99,25881.0
2025-04-03 10:40:00,201.11,201.44,199.7,199.7,43909.0,201.11,201.44,199.7,199.7,43909.0
2025-04-03 10:50:00,199.72,199.84,199.01,199.06,46694.0,199.72,199.84,199.01,199.06,46694.0
2025-04-03 11:00:00,199.0,199.5,197.46,197.54,36184.0,199.0,199.5,197.46,197.54,36184.0
2025-04-03 11:10:00,197.65,198.78,197.65,198.38,54193.0,197.65,198.78,197.65,198.38,54193.0
2025-04-03 11:20:00,198.22,199.04,197.69,198.34,55881.0,198.22,199.04,197.69,198.34,55881.0
2025-04-03 11:30:00,198.33,199.83,198.29,199.79,50591.0,198.33,199.83,198.29,199.79,50591.0
2025-04-03 11:40:00,199.7,200.0,198.52,198.81,35476.0,199.7,200.0,198.52,198.81,35476.0
2025-04-03 11:50:00,198.82,198.82,198.14,198.2,17933.0,198.82,198.82,198.14,198.2,17933.0
2025-04-03 12:00:00,198.25,198.92,198.19,198.19,18807.0,198.25,198.92,198.19,198.19,18807.0
2025-04-03 12:10:00,198.3,199.53,198.3,199.5,23538.0,198.3,199.53,198.3,199.5,23538.0
2025-04-03 12:20:00,199.54,199.58,198.52,199.25,22699.0,199.54,199.58,198.52,199.25,22699.0
2025-04-03 12:30:00,199.26,199.41,197.82,197.82,23472.0,199.26,199.41,197.82,197.82,23472.0
2025-04-03 12:40:00,198.14,198.82,197.94,198.38,20611.0,198.14,198.82,197.94,198.38,20611.0
2025-04-03 12:50:00,198.41,198.42,196.91,197.18,12755.0,198.41,198.42,196.91,197.18,12755.0
2025-04-03 13:00:00,197.12,197.76,197.1,197.26,25589.0,197.12,197.76,197.1,197.26,25589.0
2025-04-03 13:10:00,197.11,197.79,197.09,197.53,19945.0,197.11,197.79,197.09,197.53,19945.0
2025-04-03 13:20:00,197.6,197.71,196.96,197.45,19030.0,197.6,197.71,196.96,197.45,19030.0
2025-04-03 13:30:00,197.62,198.41,197.47,198.17,23862.0,197.62,198.41,197.47,198.17,23862.0
2025-04-03 13:40:00,198.14,198.48,197.81,197.84,20952.0,198.14,198.48,197.81,197.84,20952.0
2025-04-03 13:50:00,197.87,197.96,197.22,197.22,24348.0,197.87,197.96,197.22,197.22,24348.0
2025-04-03 14:00:00,197.2,197.36,196.78,196.88,9383.0,197.2,197.36,196.78,196.88,9383.0
2025-04-03 14:10:00,196.95,196.95,196.28,196.37,19989.0,196.95,196.95,196.28,196.37,19989.0
2025-04-03 14:20:00,196.49,196.9,196.29,196.69,32934.0,196.49,196.9,196.29,196.69,32934.0
2025-04-03 14:30:00,196.83,197.53,196.51,197.45,22826.0,196.83,197.53,196.51,197.45,22826.0
2025-04-03 14:40:00,197.39,198.21,197.34,197.83,33080.0,197.39,198.21,197.34,197.83,33080.0
2025-04-03 14:50:00,197.96,199.0,197.93,198.73,57775.0,197.96,199.0,197.93,198.73,57775.0
2025-04-03 15:00:00,198.68,199.04,198.07,198.27,66996.0,198.68,199.04,198.07,198.27,66996.0
2025-04-03 15:10:00,198.27,198.71,196.73,197.15,50859.0,198.27,198.71,196.73,197.15,50859.0
2025-04-03 15:20:00,197.15,197.37,196.39,196.47,54166.0,197.15,197.37,196.39,196.47,54166.0
2025-04-03 15:30:00,196.49,196.69,196.1,196.58,92827.0,196.49,196.69,196.1,196.58,92827.0
2025-04-03 15:40:00,196.53,197.18,196.21,196.39,102913.0,196.53,197.18,196.21,196.39,102913.0
2025-04-03 15:50:00,196.37,196.91,195.37,195.49,178174.0,196.37,196.91,195.37,195.49,178174.0
2025-04-04 09:30:00,188.7,190.29,185.49,185.91,137836.0,188.7,190.29,185.49,185.91,137836.0
2025-04-04 09:40:00,185.81,186.66,184.24,185.62,211090.0,185.81,186.66,184.24,185.62,211090.0
2025-04-04 09:50:00,185.46,187.29,184.99,186.77,126532.0,185.46,187.29,184.99,186.77,126532.0
2025-04-04 10:00:00,186.75,186.92,184.58,184.58,64193.0,186.75,186.92,184.58,184.58,64193.0
2025-04-04 10:10:00,184.59,184.8,183.12,183.72,81105.0,184.59,184.8,183.12,183.72,81105.0
2025-04-04 10:20:00,183.7,184.55,182.38,182.42,71246.0,183.7,184.55,182.38,182.42,71246.0
2025-04-04 10:30:00,182.37,183.21,181.46,182.38,197572.0,182.37,183.21,181.46,182.38,197572.0
2025-04-04 10:40:00,182.33,182.51,179.1,179.17,76213.0,182.33,182.51,179.1,179.17,76213.0
2025-04-04 10:50:00,179.13,182.3,178.32,181.44,137401.0,179.13,182.3,178.32,181.44,137401.0
2025-04-04 11:00:00,181.21,184.54,180.84,182.99,200342.0,181.21,184.54,180.84,182.99,200342.0
2025-04-04 11:10:00,183.07,186.16,182.87,185.05,119735.0,183.07,186.16,182.87,185.05,119735.0
2025-04-04 11:20:00,185.12,186.48,183.93,184.0,123991.0,185.12,186.48,183.93,184.0,123991.0
2025-04-04 11:30:00,184.07,184.64,182.21,182.62,51920.0,184.07,184.64,182.21,182.62,51920.0
2025-04-04 11:40:00,182.62,184.54,182.57,184.38,41730.0,182.62,184.54,182.57,184.38,41730.0
2025-04-04 11:50:00,184.33,184.59,182.72,182.72,77845.0,184.33,184.59,182.72,182.72,77845.0
2025-04-04 12:00:00,182.81,184.04,182.81,183.01,31836.0,182.81,184.04,182.81,183.01,31836.0
2025-04-04 12:10:00,182.92,183.94,182.04,182.05,30756.0,182.92,183.94,182.04,182.05,30756.0
2025-04-04 12:20:00,182.07,182.11,180.95,181.46,34847.0,182.07,182.11,180.95,181.46,34847.0
2025-04-04 12:30:00,181.55,182.33,180.86,182.16,45945.0,181.55,182.33,180.86,182.16,45945.0
2025-04-04 12:40:00,182.18,182.36,181.3,181.42,23254.0,182.18,182.36,181.3,181.42,23254.0
2025-04-04 12:50:00,181.4,182.21,181.17,181.84,27180.0,181.4,182.21,181.17,181.84,27180.0
2025-04-04 13:00:00,181.77,182.69,181.55,181.9,35305.0,181.77,182.69,181.55,181.9,35305.0
2025-04-04 13:10:00,181.78,181.87,180.06,180.78,31931.0,181.78,181.87,180.06,180.78,31931.0
2025-04-04 13:20:00,180.78,181.71,180.77,181.24,14559.0,180.78,181.71,180.77,181.24,14559.0
2025-04-04 13:30:00,181.0,182.39,180.4,182.34,33496.0,181.0,182.39,180.4,182.34,33496.0
2025-04-04 13:40:00,182.34,183.36,181.86,183.25,41887.0,182.34,183.36,181.86,183.25,41887.0
2025-04-04 13:50:00,183.36,183.89,182.34,183.82,43396.0,183.36,183.89,182.34,183.82,43396.0
2025-04-04 14:00:00,183.9,184.47,182.81,182.83,45741.0,183.9,184.47,182.81,182.83,45741.0
2025-04-04 14:10:00,182.85,182.93,181.45,181.45,26192.0,182.85,182.93,181.45,181.45,26192.0
2025-04-04 14:20:00,181.43,181.87,181.15,181.36,61454.0,181.43,181.87,181.15,181.36,61454.0
2025-04-04 14:30:00,181.36,181.79,180.85,181.17,74406.0,181.36,181.79,180.85,181.17,74406.0
2025-04-04 14:40:00,181.25,182.01,180.53,181.81,28531.0,181.25,182.01,180.53,181.81,28531.0
2025-04-04 14:50:00,181.46,182.38,181.35,181.61,28089.0,181.46,182.38,181.35,181.61,28089.0
2025-04-04 15:00:00,181.62,181.88,181.14,181.71,26518.0,181.62,181.88,181.14,181.71,26518.0
2025-04-04 15:10:00,181.7,183.21,181.41,181.73,35644.0,181.7,183.21,181.41,181.73,35644.0
2025-04-04 15:20:00,181.79,183.36,181.79,183.03,80806.0,181.79,183.36,181.79,183.03,80806.0
2025-04-04 15:30:00,182.91,184.88,182.79,183.92,70922.0,182.91,184.88,182.79,183.92,70922.0
2025-04-04 15:40:00,183.79,184.38,182.63,182.74,61029.0,183.79,184.38,182.63,182.74,61029.0
2025-04-04 15:50:00,182.64,182.64,180.64,180.86,224286.0,182.64,182.64,180.64,180.86,224286.0
2025-04-07 09:30:00,173.65,174.39,171.42,172.75,197777.0,173.65,174.39,171.42,172.75,197777.0
2025-04-07 09:40:00,172.66,174.94,170.11,174.44,243772.0,172.66,174.94,170.11,174.44,243772.0
2025-04-07 09:50:00,174.39,180.84,174.07,180.7,171825.0,174.39,180.84,174.07,180.7,171825.0
2025-04-07 10:00:00,180.44,182.23,179.06,181.19,151626.0,180.44,182.23,179.06,181.19,151626.0
2025-04-07 10:10:00,181.63,194.83,181.37,189.98,157164.0,181.63,194.83,181.37,189.98,157164.0
2025-04-07 10:20:00,189.71,189.71,180.49,180.91,155140.0,189.71,189.71,180.49,180.91,155140.0
2025-04-07 10:30:00,181.0,184.32,177.9,178.48,79754.0,181.0,184.32,177.9,178.48,79754.0
2025-04-07 10:40:00,177.74,182.67,177.59,182.43,168180.0,177.74,182.67,177.59,182.43,168180.0
2025-04-07 10:50:00,182.5,186.96,182.41,185.84,50844.0,182.5,186.96,182.41,185.84,50844.0
2025-04-07 11:00:00,185.71,188.01,183.57,183.67,143764.0,185.71,188.01,183.57,183.67,143764.0
2025-04-07 11:10:00,183.51,185.57,179.93,181.52,167387.0,183.51,185.57,179.93,181.52,167387.0
2025-04-07 11:20:00,182.31,182.65,179.38,179.66,98626.0,182.31,182.65,179.38,179.66,98626.0
2025-04-07 11:30:00,179.8,183.34,179.8,182.04,93053.0,179.8,183.34,179.8,182.04,93053.0
2025-04-07 11:40:00,182.03,184.6,182.0,183.99,57724.0,182.03,184.6,182.0,183.99,57724.0
2025-04-07 11:50:00,184.22,184.84,181.54,181.75,61266.0,184.22,184.84,181.54,181.75,61266.0
2025-04-07 12:00:00,181.59,181.8,179.5,179.8,64913.0,181.59,181.8,179.5,179.8,64913.0
2025-04-07 12:10:00,179.63,181.27,179.33,180.64,41057.0,179.63,181.27,179.33,180.64,41057.0
2025-04-07 12:20:00,180.36,182.61,179.99,182.4,28286.0,180.36,182.61,179.99,182.4,28286.0
2025-04-07 12:30:00,182.05,183.66,182.05,182.39,23609.0,182.05,183.66,182.05,182.39,23609.0
2025-04-07 12:40:00,182.13,182.73,180.47,180.74,42579.0,182.13,182.73,180.47,180.74,42579.0
2025-04-07 12:50:00,180.82,181.52,180.04,180.58,30480.0,180.82,181.52,180.04,180.58,30480.0
2025-04-07 13:00:00,180.6,184.61,180.6,181.4,93235.0,180.6,184.61,180.6,181.4,93235.0
2025-04-07 13:10:00,181.51,184.56,180.9,184.27,42789.0,181.51,184.56,180.9,184.27,42789.0
2025-04-07 13:20:00,184.19,185.73,183.45,185.73,49837.0,184.19,185.73,183.45,185.73,49837.0
2025-04-07 13:30:00,185.74,185.79,183.79,185.74,67539.0,185.74,185.79,183.79,185.74,67539.0
2025-04-07 13:40:00,185.73,187.74,185.02,186.09,76678.0,185.73,187.74,185.02,186.09,76678.0
2025-04-07 13:50:00,186.06,187.47,185.81,187.47,42458.0,186.06,187.47,185.81,187.47,42458.0
2025-04-07 14:00:00,187.53,187.88,185.58,186.34,86611.0,187.53,187.88,185.58,186.34,86611.0
2025-04-07 14:10:00,186.25,187.98,185.25,187.54,72189.0,186.25,187.98,185.25,187.54,72189.0
2025-04-07 14:20:00,187.65,187.81,184.46,184.62,47676.0,187.65,187.81,184.46,184.62,47676.0
2025-04-07 14:30:00,184.8,186.75,184.68,186.5,53403.0,184.8,186.75,184.68,186.5,53403.0
2025-04-07 14:40:00,186.61,187.1,185.29,185.58,47751.0,186.61,187.1,185.29,185.58,47751.0
2025-04-07 14:50:00,185.39,185.61,183.29,183.65,42317.0,185.39,185.61,183.29,183.65,42317.0
2025-04-07 15:00:00,183.77,185.23,183.17,183.29,50589.0,183.77,185.23,183.17,183.29,50589.0
2025-04-07 15:10:00,183.11,184.76,182.5,184.5,40789.0,183.11,184.76,182.5,184.5,40789.0
2025-04-07 15:20:00,184.6,184.89,182.91,183.24,59199.0,184.6,184.89,182.91,183.24,59199.0
2025-04-07 15:30:00,183.2,185.95,183.2,185.11,31378.0,183.2,185.95,183.2,185.11,31378.0
2025-04-07 15:40:00,184.8,185.05,183.38,184.04,39100.0,184.8,185.05,183.38,184.04,39100.0
2025-04-07 15:50:00,183.88,185.1,182.97,184.97,91166.0,183.88,185.1,182.97,184.97,91166.0
2025-04-08 09:30:00,192.99,194.61,191.62,192.13,224580.0,192.99,194.61,191.62,192.13,224580.0
2025-04-08 09:40:00,192.29,194.29,191.63,192.8,120987.0,192.29,194.29,191.63,192.8,120987.0
2025-04-08 09:50:00,192.83,194.3,192.65,194.15,111771.0,192.83,194.3,192.65,194.15,111771.0
2025-04-08 10:00:00,194.03,195.53,193.55,195.12,90903.0,194.03,195.53,193.55,195.12,90903.0
2025-04-08 10:10:00,195.19,195.71,194.24,195.33,76019.0,195.19,195.71,194.24,195.33,76019.0
2025-04-08 10:20:00,195.38,195.72,194.55,194.83,47380.0,195.38,195.72,194.55,194.83,47380.0
2025-04-08 10:30:00,194.92,195.15,194.14,194.97,38117.0,194.92,195.15,194.14,194.97,38117.0
2025-04-08 10:40:00,194.93,194.93,193.49,193.65,54896.0,194.93,194.93,193.49,193.65,54896.0
2025-04-08 10:50:00,193.65,193.76,192.18,192.25,46815.0,193.65,193.76,192.18,192.25,46815.0
2025-04-08 11:00:00,192.24,193.63,192.24,192.75,67527.0,192.24,193.63,192.24,192.75,67527.0
2025-04-08 11:10:00,192.83,192.83,190.96,191.68,50492.0,192.83,192.83,190.96,191.68,50492.0
2025-04-08 11:20:00,191.69,192.24,190.55,190.58,44872.0,191.69,192.24,190.55,190.58,44872.0
2025-04-08 11:30:00,190.6,192.56,190.6,192.4,60315.0,190.6,192.56,190.6,192.4,60315.0
2025-04-08 11:40:00,192.43,193.0,191.15,191.31,36783.0,192.43,193.0,191.15,191.31,36783.0
2025-04-08 11:50:00,191.31,192.09,190.14,192.02,51916.0,191.31,192.09,190.14,192.02,51916.0
2025-04-08 12:00:00,191.91,192.28,191.39,191.6,26946.0,191.91,192.28,191.39,191.6,26946.0
2025-04-08 12:10:00,191.71,192.48,190.38,190.55,31840.0,191.71,192.48,190.38,190.55,31840.0
2025-04-08 12:20:00,190.44,190.68,189.46,190.24,48671.0,190.44,190.68,189.46,190.24,48671.0
2025-04-08 12:30:00,190.41,190.63,186.9,187.14,74068.0,190.41,190.63,186.9,187.14,74068.0
2025-04-08 12:40:00,187.16,188.42,186.33,187.6,59571.0,187.16,188.42,186.33,187.6,59571.0
2025-04-08 12:50:00,187.88,188.21,186.39,186.53,37990.0,187.88,188.21,186.39,186.53,37990.0
2025-04-08 13:00:00,186.3,187.34,185.34,185.34,61242.0,186.3,187.34,185.34,185.34,61242.0
2025-04-08 13:10:00,185.37,186.73,184.81,186.02,60973.0,185.37,186.73,184.81,186.02,60973.0
2025-04-08 13:20:00,185.92,186.21,184.49,184.77,36560.0,185.92,186.21,184.49,184.77,36560.0
2025-04-08 13:30:00,184.56,186.58,184.41,186.08,80447.0,184.56,186.58,184.41,186.08,80447.0
2025-04-08 13:40:00,186.13,188.15,186.01,186.43,34365.0,186.13,188.15,186.01,186.43,34365.0
2025-04-08 13:50:00,186.34,187.2,186.08,186.9,19821.0,186.34,187.2,186.08,186.9,19821.0
2025-04-08 14:00:00,186.83,187.0,185.39,185.66,22969.0,186.83,187.0,185.39,185.66,22969.0
2025-04-08 14:10:00,185.65,186.83,185.17,186.81,33691.0,185.65,186.83,185.17,186.81,33691.0
2025-04-08 14:20:00,186.59,186.78,184.84,184.88,18034.0,186.59,186.78,184.84,184.88,18034.0
2025-04-08 14:30:00,184.99,187.68,184.18,184.22,50334.0,184.99,187.68,184.18,184.22,50334.0
2025-04-08 14:40:00,184.16,184.57,183.5,184.2,24202.0,184.16,184.57,183.5,184.2,24202.0
2025-04-08 14:50:00,184.18,184.54,183.08,183.08,19064.0,184.18,184.54,183.08,183.08,19064.0
2025-04-08 15:00:00,183.0,183.35,180.5,180.5,62324.0,183.0,183.35,180.5,180.5,62324.0
2025-04-08 15:10:00,180.4,180.95,178.18,178.41,52002.0,180.4,180.95,178.18,178.41,52002.0
2025-04-08 15:20:00,178.71,180.58,178.55,179.88,95588.0,178.71,180.58,178.55,179.88,95588.0
2025-04-08 15:30:00,179.76,179.9,176.96,177.35,85743.0,179.76,179.9,176.96,177.35,85743.0
2025-04-08 15:40:00,177.25,178.36,176.06,176.11,137164.0,177.25,178.36,176.06,176.11,137164.0
2025-04-08 15:50:00,176.47,180.17,176.47,179.95,335081.0,176.47,180.17,176.47,179.95,335081.0
2025-04-09 09:30:00,181.71,183.23,180.37,183.23,133927.0,181.71,183.23,180.37,183.23,133927.0
2025-04-09 09:40:00,183.0,184.72,181.68,182.73,90846.0,183.0,184.72,181.68,182.73,90846.0
2025-04-09 09:50:00,182.68,183.99,182.33,182.81,57862.0,182.68,183.99,182.33,182.81,57862.0
2025-04-09 10:00:00,182.75,185.03,182.3,182.48,23238.0,182.75,185.03,182.3,182.48,23238.0
2025-04-09 10:10:00,182.32,183.52,181.79,183.42,29167.0,182.32,183.52,181.79,183.42,29167.0
2025-04-09 10:20:00,183.48,184.19,182.49,183.51,26040.0,183.48,184.19,182.49,183.51,26040.0
2025-04-09 10:30:00,183.56,184.73,183.0,183.25,39208.0,183.56,184.73,183.0,183.25,39208.0
2025-04-09 10:40:00,183.23,184.04,182.43,182.55,29167.0,183.23,184.04,182.43,182.55,29167.0
2025-04-09 10:50:00,182.61,182.76,180.38,180.38,32792.0,182.61,182.76,180.38,180.38,32792.0
2025-04-09 11:00:00,180.41,182.89,180.31,182.5,24063.0,180.41,182.89,180.31,182.5,24063.0
2025-04-09 11:10:00,182.83,183.59,182.25,183.03,12408.0,182.83,183.59,182.25,183.03,12408.0
2025-04-09 11:20:00,183.11,183.56,182.48,182.48,21082.0,183.11,183.56,182.48,182.48,21082.0
2025-04-09 11:30:00,182.35,182.96,181.45,181.45,38702.0,182.35,182.96,181.45,181.45,38702.0
2025-04-09 11:40:00,181.44,183.0,180.99,182.44,49475.0,181.44,183.0,180.99,182.44,49475.0
2025-04-09 11:50:00,182.34,182.75,181.47,181.95,23969.0,182.34,182.75,181.47,181.95,23969.0
2025-04-09 12:00:00,181.95,182.81,181.46,182.62,25089.0,181.95,182.81,181.46,182.62,25089.0
2025-04-09 12:10:00,182.6,183.95,182.35,183.57,16763.0,182.6,183.95,182.35,183.57,16763.0
2025-04-09 12:20:00,183.09,183.86,183.06,183.38,16133.0,183.09,183.86,183.06,183.38,16133.0
2025-04-09 12:30:00,183.16,183.99,183.05,183.76,5772.0,183.16,183.99,183.05,183.76,5772.0
2025-04-09 12:40:00,183.68,184.15,183.16,184.15,31579.0,183.68,184.15,183.16,184.15,31579.0
2025-04-09 12:50:00,184.13,185.18,183.55,184.36,40238.0,184.13,185.18,183.55,184.36,40238.0
2025-04-09 13:00:00,184.36,186.9,184.32,185.18,56580.0,184.36,186.9,184.32,185.18,56580.0
2025-04-09 13:10:00,185.11,190.69,183.72,190.21,125419.0,185.11,190.69,183.72,190.21,125419.0
2025-04-09 13:20:00,190.27,201.27,187.92,195.88,353669.0,190.27,201.27,187.92,195.88,353669.0
2025-04-09 13:30:00,196.08,203.33,195.21,199.06,197707.0,196.08,203.33,195.21,199.06,197707.0
2025-04-09 13:40:00,199.19,202.0,197.25,200.96,107500.0,199.19,202.0,197.25,200.96,107500.0
2025-04-09 13:50:00,200.94,204.52,199.67,204.22,228093.0,200.94,204.52,199.67,204.22,228093.0
2025-04-09 14:00:00,204.27,206.74,203.27,205.11,207644.0,204.27,206.74,203.27,205.11,207644.0
2025-04-09 14:10:00,205.03,207.65,204.47,206.16,131418.0,205.03,207.65,204.47,206.16,131418.0
2025-04-09 14:20:00,205.98,210.43,205.87,208.87,108664.0,205.98,210.43,205.87,208.87,108664.0
2025-04-09 14:30:00,208.93,210.05,207.26,208.62,178461.0,208.93,210.05,207.26,208.62,178461.0
2025-04-09 14:40:00,208.59,208.83,204.95,206.4,110606.0,208.59,208.83,204.95,206.4,110606.0
2025-04-09 14:50:00,206.33,207.54,203.88,203.88,102986.0,206.33,207.54,203.88,203.88,102986.0
2025-04-09 15:00:00,204.17,206.14,203.13,205.95,74732.0,204.17,206.14,203.13,205.95,74732.0
2025-04-09 15:10:00,206.04,208.37,206.04,208.37,102491.0,206.04,208.37,206.04,208.37,102491.0
2025-04-09 15:20:00,208.35,209.52,208.17,208.93,125049.0,208.35,209.52,208.17,208.93,125049.0
2025-04-09 15:30:00,208.95,210.46,208.59,210.02,130929.0,208.95,210.46,208.59,210.02,130929.0
2025-04-09 15:40:00,210.01,210.5,208.83,210.5,137134.0,210.01,210.5,208.83,210.5,137134.0
2025-04-09 15:50:00,210.56,212.81,210.02,210.95,262582.0,210.56,212.81,210.02,210.95,262582.0
2025-04-10 09:30:00,201.21,202.49,199.49,200.57,144812.0,201.21,202.49,199.49,200.57,144812.0
2025-04-10 09:40:00,200.34,200.94,199.2,200.21,99844.0,200.34,200.94,199.2,200.21,99844.0
2025-04-10 09:50:00,200.14,200.81,197.67,197.76,86026.0,200.14,200.81,197.67,197.76,86026.0
2025-04-10 10:00:00,197.82,198.49,196.92,198.08,58328.0,197.82,198.49,196.92,198.08,58328.0
2025-04-10 10:10:00,198.09,198.72,196.94,197.91,54658.0,198.09,198.72,196.94,197.91,54658.0
2025-04-10 10:20:00,198.03,201.04,198.03,199.93,53449.0,198.03,201.04,198.03,199.93,53449.0
2025-04-10 10:30:00,200.1,201.11,200.0,200.3,38874.0,200.1,201.11,200.0,200.3,38874.0
2025-04-10 10:40:00,200.49,200.89,198.6,198.86,41094.0,200.49,200.89,198.6,198.86,41094.0
2025-04-10 10:50:00,198.81,199.82,198.62,198.72,80079.0,198.81,199.82,198.62,198.72,80079.0
2025-04-10 11:00:00,198.58,199.42,197.85,199.23,33814.0,198.58,199.42,197.85,199.23,33814.0
2025-04-10 11:10:00,199.26,199.26,197.1,197.38,40347.0,199.26,199.26,197.1,197.38,40347.0
2025-04-10 11:20:00,197.42,197.42,195.66,195.66,23786.0,197.42,197.42,195.66,195.66,23786.0
2025-04-10 11:30:00,195.69,196.08,195.1,195.1,54948.0,195.69,196.08,195.1,195.1,54948.0
2025-04-10 11:40:00,195.06,195.78,194.32,194.32,30278.0,195.06,195.78,194.32,194.32,30278.0
2025-04-10 11:50:00,194.4,194.92,193.4,193.94,35497.0,194.4,194.92,193.4,193.94,35497.0
2025-04-10 12:00:00,193.78,194.81,192.43,193.34,60054.0,193.78,194.81,192.43,193.34,60054.0
2025-04-10 12:10:00,193.12,193.7,190.75,191.06,23845.0,193.12,193.7,190.75,191.06,23845.0
2025-04-10 12:20:00,191.04,191.16,189.09,190.22,45875.0,191.04,191.16,189.09,190.22,45875.0
2025-04-10 12:30:00,190.18,193.63,190.18,193.2,35543.0,190.18,193.63,190.18,193.2,35543.0
2025-04-10 12:40:00,193.15,195.07,192.73,194.84,32014.0,193.15,195.07,192.73,194.84,32014.0
2025-04-10 12:50:00,194.69,195.27,193.49,194.88,40883.0,194.69,195.27,193.49,194.88,40883.0
2025-04-10 13:00:00,194.63,197.13,193.49,193.49,55822.0,194.63,197.13,193.49,193.49,55822.0
2025-04-10 13:10:00,193.65,193.68,191.24,191.89,33448.0,193.65,193.68,191.24,191.89,33448.0
2025-04-10 13:20:00,191.64,193.6,190.7,193.45,23422.0,191.64,193.6,190.7,193.45,23422.0
2025-04-10 13:30:00,193.62,195.0,193.37,194.06,81030.0,193.62,195.0,193.37,194.06,81030.0
2025-04-10 13:40:00,193.97,195.78,193.59,194.61,17068.0,193.97,195.78,193.59,194.61,17068.0
2025-04-10 13:50:00,194.75,196.0,193.85,195.29,28075.0,194.75,196.0,193.85,195.29,28075.0
2025-04-10 14:00:00,195.28,197.07,194.53,194.61,27003.0,195.28,197.07,194.53,194.61,27003.0
2025-04-10 14:10:00,194.85,194.95,193.2,194.63,28309.0,194.85,194.95,193.2,194.63,28309.0
2025-04-10 14:20:00,194.7,197.51,194.7,197.23,51238.0,194.7,197.51,194.7,197.23,51238.0
2025-04-10 14:30:00,197.32,198.15,196.18,197.04,50387.0,197.32,198.15,196.18,197.04,50387.0
2025-04-10 14:40:00,197.2,198.03,196.04,196.49,22676.0,197.2,198.03,196.04,196.49,22676.0
2025-04-10 14:50:00,196.51,197.26,195.54,196.89,28331.0,196.51,197.26,195.54,196.89,28331.0
2025-04-10 15:00:00,196.69,198.16,195.49,195.51,38764.0,196.69,198.16,195.49,195.51,38764.0
2025-04-10 15:10:00,195.44,196.1,194.89,196.1,72793.0,195.44,196.1,194.89,196.1,72793.0
2025-04-10 15:20:00,195.91,196.76,193.99,194.0,85944.0,195.91,196.76,193.99,194.0,85944.0
2025-04-10 15:30:00,193.93,195.58,193.8,193.84,72494.0,193.93,195.58,193.8,193.84,72494.0
2025-04-10 15:40:00,193.8,194.02,192.14,192.84,130131.0,193.8,194.02,192.14,192.84,130131.0
2025-04-10 15:50:00,192.76,196.85,192.73,196.21,148789.0,192.76,196.85,192.73,196.21,148789.0
2025-04-11 09:30:00,195.74,196.59,193.75,196.37,77448.0,195.74,196.59,193.75,196.37,77448.0
2025-04-11 09:40:00,196.4,198.52,195.0,197.78,37604.0,196.4,198.52,195.0,197.78,37604.0
2025-04-11 09:50:00,197.73,198.95,196.92,198.06,30226.0,197.73,198.95,196.92,198.06,30226.0
2025-04-11 10:00:00,197.75,198.68,196.28,198.47,34554.0,197.75,198.68,196.28,198.47,34554.0
2025-04-11 10:10:00,198.43,198.6,195.61,195.66,45376.0,198.43,198.6,195.61,195.66,45376.0
2025-04-11 10:20:00,195.61,195.68,193.74,194.08,46551.0,195.61,195.68,193.74,194.08,46551.0
2025-04-11 10:30:00,194.12,196.69,193.72,196.57,52795.0,194.12,196.69,193.72,196.57,52795.0
2025-04-11 10:40:00,196.41,197.34,195.74,196.62,33206.0,196.41,197.34,195.74,196.62,33206.0
2025-04-11 10:50:00,196.56,196.56,195.06,195.22,33436.0,196.56,196.56,195.06,195.22,33436.0
2025-04-11 11:00:00,195.12,197.49,194.53,195.55,51216.0,195.12,197.49,194.53,195.55,51216.0
2025-04-11 11:10:00,195.5,195.72,194.82,195.32,23913.0,195.5,195.72,194.82,195.32,23913.0
2025-04-11 11:20:00,195.33,196.24,195.03,195.95,20408.0,195.33,196.24,195.03,195.95,20408.0
2025-04-11 11:30:00,195.74,197.41,195.74,197.32,9051.0,195.74,197.41,195.74,197.32,9051.0
2025-04-11 11:40:00,197.47,197.48,196.34,197.28,14275.0,197.47,197.48,196.34,197.28,14275.0
2025-04-11 11:50:00,197.22,197.79,196.74,197.62,9295.0,197.22,197.79,196.74,197.62,9295.0
2025-04-11 12:00:00,197.68,198.37,197.01,197.55,13592.0,197.68,198.37,197.01,197.55,13592.0
2025-04-11 12:10:00,197.5,198.27,197.46,197.95,15879.0,197.5,198.27,197.46,197.95,15879.0
2025-04-11 12:20:00,197.92,198.0,197.01,197.5,8671.0,197.92,198.0,197.01,197.5,8671.0
2025-04-11 12:30:00,197.61,200.3,197.61,199.85,14454.0,197.61,200.3,197.61,199.85,14454.0
2025-04-11 12:40:00,199.8,200.42,199.48,200.42,21433.0,199.8,200.42,199.48,200.42,21433.0
2025-04-11 12:50:00,200.43,200.58,199.57,199.67,37365.0,200.43,200.58,199.57,199.67,37365.0
2025-04-11 13:00:00,199.69,199.93,198.96,199.47,30330.0,199.69,199.93,198.96,199.47,30330.0
2025-04-11 13:10:00,199.48,199.83,198.38,198.59,20452.0,199.48,199.83,198.38,198.59,20452.0
2025-04-11 13:20:00,198.37,199.23,198.1,198.23,10379.0,198.37,199.23,198.1,198.23,10379.0
2025-04-11 13:30:00,198.21,199.94,197.66,199.94,16987.0,198.21,199.94,197.66,199.94,16987.0
2025-04-11 13:40:00,200.09,201.14,199.68,200.98,20620.0,200.09,201.14,199.68,200.98,20620.0
2025-04-11 13:50:00,200.77,201.94,200.77,201.23,48322.0,200.77,201.94,200.77,201.23,48322.0
2025-04-11 14:00:00,201.22,201.44,200.48,200.94,21318.0,201.22,201.44,200.48,200.94,21318.0
2025-04-11 14:10:00,200.87,201.43,199.91,200.15,14049.0,200.87,201.43,199.91,200.15,14049.0
2025-04-11 14:20:00,200.3,200.41,199.54,200.12,11675.0,200.3,200.41,199.54,200.12,11675.0
2025-04-11 14:30:00,200.14,200.79,199.86,200.43,38687.0,200.14,200.79,199.86,200.43,38687.0
2025-04-11 14:40:00,200.51,201.36,200.51,201.24,10683.0,200.51,201.36,200.51,201.24,10683.0
2025-04-11 14:50:00,201.09,201.09,199.93,199.99,8624.0,201.09,201.09,199.93,199.99,8624.0
2025-04-11 15:00:00,200.3,201.48,200.28,201.48,7831.0,200.3,201.48,200.28,201.48,7831.0
2025-04-11 15:10:00,201.43,201.64,201.05,201.56,12387.0,201.43,201.64,201.05,201.56,12387.0
2025-04-11 15:20:00,201.5,201.82,201.18,201.18,9618.0,201.5,201.82,201.18,201.18,9618.0
2025-04-11 15:30:00,201.17,201.49,200.8,201.14,23168.0,201.17,201.49,200.8,201.14,23168.0
2025-04-11 15:40:00,201.16,201.56,200.94,201.19,24524.0,201.16,201.56,200.94,201.19,24524.0
2025-04-11 15:50:00,201.35,201.69,200.5,201.3,103029.0,201.35,201.69,200.5,201.3,103029.0
2025-04-14 09:30:00,206.54,206.58,203.38,204.0,73056.0,206.54,206.58,203.38,204.0,73056.0
2025-04-14 09:40:00,203.93,203.93,202.33,203.64,51925.0,203.93,203.93,202.33,203.64,51925.0
2025-04-14 09:50:00,203.63,203.98,202.7,202.71,47637.0,203.63,203.98,202.7,202.71,47637.0
2025-04-14 10:00:00,202.91,204.95,202.83,203.85,49968.0,202.91,204.95,202.83,203.85,49968.0
2025-04-14 10:10:00,203.65,204.36,203.52,204.01,23889.0,203.65,204.36,203.52,204.01,23889.0
2025-04-14 10:20:00,204.13,205.21,203.84,204.99,20026.0,204.13,205.21,203.84,204.99,20026.0
2025-04-14 10:30:00,204.97,205.26,204.61,205.14,22374.0,204.97,205.26,204.61,205.14,22374.0
2025-04-14 10:40:00,205.25,205.28,204.3,204.91,40731.0,205.25,205.28,204.3,204.91,40731.0
2025-04-14 10:50:00,204.9,205.13,203.9,204.01,78744.0,204.9,205.13,203.9,204.01,78744.0
2025-04-14 11:00:00,204.04,204.2,203.36,203.95,32899.0,204.04,204.2,203.36,203.95,32899.0
2025-04-14 11:10:00,203.95,204.22,203.11,203.3,23412.0,203.95,204.22,203.11,203.3,23412.0
2025-04-14 11:20:00,203.43,203.44,201.73,201.73,49536.0,203.43,203.44,201.73,201.73,49536.0
2025-04-14 11:30:00,201.79,202.3,200.83,200.95,55414.0,201.79,202.3,200.83,200.95,55414.0
2025-04-14 11:40:00,201.01,201.31,199.28,199.5,24370.0,201.01,201.31,199.28,199.5,24370.0
2025-04-14 11:50:00,199.57,200.49,199.0,199.65,37132.0,199.57,200.49,199.0,199.65,37132.0
2025-04-14 12:00:00,199.63,200.55,199.43,199.88,49238.0,199.63,200.55,199.43,199.88,49238.0
2025-04-14 12:10:00,199.91,200.81,198.78,200.58,41175.0,199.91,200.81,198.78,200.58,41175.0
2025-04-14 12:20:00,200.67,201.07,199.92,200.27,24254.0,200.67,201.07,199.92,200.27,24254.0
2025-04-14 12:30:00,200.23,201.5,200.23,201.27,26923.0,200.23,201.5,200.23,201.27,26923.0
2025-04-14 12:40:00,201.36,201.62,201.1,201.1,15465.0,201.36,201.62,201.1,201.1,15465.0
2025-04-14 12:50:00,201.1,201.1,200.02,200.08,17325.0,201.1,201.1,200.02,200.08,17325.0
2025-04-14 13:00:00,200.02,202.09,199.94,200.82,44482.0,200.02,202.09,199.94,200.82,44482.0
2025-04-14 13:10:00,200.9,201.25,200.57,201.24,5769.0,200.9,201.25,200.57,201.24,5769.0
2025-04-14 13:20:00,201.2,201.82,200.93,201.0,9407.0,201.2,201.82,200.93,201.0,9407.0
2025-04-14 13:30:00,200.94,201.25,200.58,200.84,7638.0,200.94,201.25,200.58,200.84,7638.0
2025-04-14 13:40:00,200.84,201.14,200.41,200.96,19280.0,200.84,201.14,200.41,200.96,19280.0
2025-04-14 13:50:00,200.94,201.72,200.94,201.54,12299.0,200.94,201.72,200.94,201.54,12299.0
2025-04-14 14:00:00,201.6,202.56,201.56,202.44,25907.0,201.6,202.56,201.56,202.44,25907.0
2025-04-14 14:10:00,202.41,202.49,201.93,201.95,24974.0,202.41,202.49,201.93,201.95,24974.0
2025-04-14 14:20:00,202.49,202.84,202.49,202.64,10806.0,202.49,202.84,202.49,202.64,10806.0
2025-04-14 14:30:00,202.59,203.11,202.49,203.07,12471.0,202.59,203.11,202.49,203.07,12471.0
2025-04-14 14:40:00,203.22,203.5,202.8,202.97,13510.0,203.22,203.5,202.8,202.97,13510.0
2025-04-14 14:50:00,203.11,203.13,202.61,202.65,14031.0,203.11,203.13,202.61,202.65,14031.0
2025-04-14 15:00:00,202.67,203.66,202.67,203.66,10570.0,202.67,203.66,202.67,203.66,10570.0
2025-04-14 15:10:00,203.6,203.84,203.07,203.32,11630.0,203.6,203.84,203.07,203.32,11630.0
2025-04-14 15:20:00,203.17,203.35,202.77,202.83,20742.0,203.17,203.35,202.77,202.83,20742.0
2025-04-14 15:30:00,202.8,203.0,202.37,202.8,24667.0,202.8,203.0,202.37,202.8,24667.0
2025-04-14 15:40:00,202.78,203.18,202.14,202.38,30351.0,202.78,203.18,202.14,202.38,30351.0
2025-04-14 15:50:00,202.23,202.61,201.45,201.56,108737.0,202.23,202.61,201.45,201.56,108737.0
2025-04-15 09:30:00,202.67,204.4,202.48,203.82,77199.0,202.67,204.4,202.48,203.82,77199.0
2025-04-15 09:40:00,203.78,204.07,203.18,203.99,46821.0,203.78,204.07,203.18,203.99,46821.0
2025-04-15 09:50:00,203.77,204.54,203.56,204.01,56144.0,203.77,204.54,203.56,204.01,56144.0
2025-04-15 10:00:00,203.98,204.83,203.98,204.33,49416.0,203.98,204.83,203.98,204.33,49416.0
2025-04-15 10:10:00,204.4,205.12,202.48,202.6,31406.0,204.4,205.12,202.48,202.6,31406.0
2025-04-15 10:20:00,202.48,203.45,201.94,202.54,25375.0,202.48,203.45,201.94,202.54,25375.0
2025-04-15 10:30:00,202.67,203.42,202.67,202.68,8540.0,202.67,203.42,202.67,202.68,8540.0
2025-04-15 10:40:00,202.72,203.67,202.33,203.1,27065.0,202.72,203.67,202.33,203.1,27065.0
2025-04-15 10:50:00,203.0,203.45,202.74,203.39,11624.0,203.0,203.45,202.74,203.39,11624.0
2025-04-15 11:00:00,202.87,203.42,202.87,203.22,4390.0,202.87,203.42,202.87,203.22,4390.0
2025-04-15 11:10:00,203.24,203.92,203.09,203.82,6382.0,203.24,203.92,203.09,203.82,6382.0
2025-04-15 11:20:00,204.04,204.04,203.21,203.27,6272.0,204.04,204.04,203.21,203.27,6272.0
2025-04-15 11:30:00,203.25,204.11,203.19,203.65,9750.0,203.25,204.11,203.19,203.65,9750.0
2025-04-15 11:40:00,203.68,203.84,203.47,203.56,20980.0,203.68,203.84,203.47,203.56,20980.0
2025-04-15 11:50:00,203.57,204.21,203.14,203.94,15017.0,203.57,204.21,203.14,203.94,15017.0
2025-04-15 12:00:00,203.96,204.58,203.96,204.26,15726.0,203.96,204.58,203.96,204.26,15726.0
2025-04-15 12:10:00,204.32,204.65,204.22,204.32,10215.0,204.32,204.65,204.22,204.32,10215.0
2025-04-15 12:20:00,204.41,204.87,204.27,204.56,4418.0,204.41,204.87,204.27,204.56,4418.0
2025-04-15 12:30:00,204.53,204.72,204.23,204.3,9239.0,204.53,204.72,204.23,204.3,9239.0
2025-04-15 12:40:00,204.17,204.6,204.06,204.32,5810.0,204.17,204.6,204.06,204.32,5810.0
2025-04-15 12:50:00,204.07,204.09,202.65,202.97,10407.0,204.07,204.09,202.65,202.97,10407.0
2025-04-15 13:00:00,202.86,203.37,202.7,203.0,26074.0,202.86,203.37,202.7,203.0,26074.0
2025-04-15 13:10:00,202.95,203.13,202.65,202.76,9741.0,202.95,203.13,202.65,202.76,9741.0
2025-04-15 13:20:00,202.69,202.75,201.98,202.36,15574.0,202.69,202.75,201.98,202.36,15574.0
2025-04-15 13:30:00,202.37,202.89,202.35,202.88,8052.0,202.37,202.89,202.35,202.88,8052.0
2025-04-15 13:40:00,203.03,203.16,202.93,203.16,2200.0,203.03,203.16,202.93,203.16,2200.0
2025-04-15 13:50:00,203.17,203.17,202.57,202.94,3248.0,203.17,203.17,202.57,202.94,3248.0
2025-04-15 14:00:00,202.84,202.96,202.44,202.81,9134.0,202.84,202.96,202.44,202.81,9134.0
2025-04-15 14:10:00,202.79,202.84,202.02,202.19,19712.0,202.79,202.84,202.02,202.19,19712.0
2025-04-15 14:20:00,202.23,202.63,202.03,202.31,12334.0,202.23,202.63,202.03,202.31,12334.0
2025-04-15 14:30:00,202.34,202.69,202.34,202.52,16079.0,202.34,202.69,202.34,202.52,16079.0
2025-04-15 14:40:00,202.57,203.29,202.52,202.87,1901.0,202.57,203.29,202.52,202.87,1901.0
2025-04-15 14:50:00,202.89,203.3,202.88,203.08,15330.0,202.89,203.3,202.88,203.08,15330.0
2025-04-15 15:00:00,203.05,203.08,202.74,202.85,19729.0,203.05,203.08,202.74,202.85,19729.0
2025-04-15 15:10:00,202.82,203.21,202.69,203.13,9366.0,202.82,203.21,202.69,203.13,9366.0
2025-04-15 15:20:00,203.12,203.13,202.38,202.56,13345.0,203.12,203.13,202.38,202.56,13345.0
2025-04-15 15:30:00,202.68,202.93,202.53,202.73,13401.0,202.68,202.93,202.53,202.73,13401.0
2025-04-15 15:40:00,202.78,202.88,202.33,202.56,31756.0,202.78,202.88,202.33,202.56,31756.0
2025-04-15 15:50:00,202.55,203.13,202.53,202.97,65380.0,202.55,203.13,202.53,202.97,65380.0
2025-04-16 09:30:00,193.16,196.61,192.88,196.16,159557.0,193.16,196.61,192.88,196.16,159557.0
2025-04-16 09:40:00,196.15,196.76,195.07,195.26,65126.0,196.15,196.76,195.07,195.26,65126.0
2025-04-16 09:50:00,195.36,195.53,194.36,194.36,60530.0,195.36,195.53,194.36,194.36,60530.0
2025-04-16 10:00:00,194.15,195.27,194.1,195.12,45296.0,194.15,195.27,194.1,195.12,45296.0
2025-04-16 10:10:00,195.21,195.78,194.82,195.13,36504.0,195.21,195.78,194.82,195.13,36504.0
2025-04-16 10:20:00,195.14,196.38,195.0,195.9,42253.0,195.14,196.38,195.0,195.9,42253.0
2025-04-16 10:30:00,195.89,195.89,195.0,195.26,23657.0,195.89,195.89,195.0,195.26,23657.0
2025-04-16 10:40:00,195.25,195.83,195.22,195.36,30414.0,195.25,195.83,195.22,195.36,30414.0
2025-04-16 10:50:00,195.35,195.46,194.74,195.15,24331.0,195.35,195.46,194.74,195.15,24331.0
2025-04-16 11:00:00,195.21,195.41,194.52,195.05,39790.0,195.21,195.41,194.52,195.05,39790.0
2025-04-16 11:10:00,195.12,195.27,194.83,195.05,33727.0,195.12,195.27,194.83,195.05,33727.0
2025-04-16 11:20:00,195.06,196.67,195.0,196.32,31907.0,195.06,196.67,195.0,196.32,31907.0
2025-04-16 11:30:00,196.23,196.43,195.86,195.98,16411.0,196.23,196.43,195.86,195.98,16411.0
2025-04-16 11:40:00,196.03,196.03,195.26,195.58,19105.0,196.03,196.03,195.26,195.58,19105.0
2025-04-16 11:50:00,195.52,195.53,194.79,194.95,15784.0,195.52,195.53,194.79,194.95,15784.0
2025-04-16 12:00:00,194.93,195.03,194.28,194.66,19737.0,194.93,195.03,194.28,194.66,19737.0
2025-04-16 12:10:00,194.62,194.97,194.54,194.71,7416.0,194.62,194.97,194.54,194.71,7416.0
2025-04-16 12:20:00,194.77,195.02,194.49,194.81,9033.0,194.77,195.02,194.49,194.81,9033.0
2025-04-16 12:30:00,194.81,195.01,194.55,194.59,6830.0,194.81,195.01,194.55,194.59,6830.0
2025-04-16 12:40:00,194.58,194.76,194.3,194.39,13044.0,194.58,194.76,194.3,194.39,13044.0
2025-04-16 12:50:00,194.37,194.39,194.03,194.05,33018.0,194.37,194.39,194.03,194.05,33018.0
2025-04-16 13:00:00,194.01,194.54,193.84,194.15,21327.0,194.01,194.54,193.84,194.15,21327.0
2025-04-16 13:10:00,194.13,194.83,193.95,194.83,17842.0,194.13,194.83,193.95,194.83,17842.0
2025-04-16 13:20:00,194.97,195.12,194.52,195.12,32315.0,194.97,195.12,194.52,195.12,32315.0
2025-04-16 13:30:00,195.1,195.1,193.54,193.58,39860.0,195.1,195.1,193.54,193.58,39860.0
2025-04-16 13:40:00,193.51,193.51,192.16,192.36,59253.0,193.51,193.51,192.16,192.36,59253.0
2025-04-16 13:50:00,192.5,192.82,191.12,191.22,111849.0,192.5,192.82,191.12,191.22,111849.0
2025-04-16 14:00:00,191.27,192.32,191.26,192.02,34277.0,191.27,192.32,191.26,192.02,34277.0
2025-04-16 14:10:00,192.17,192.46,191.37,191.41,41739.0,192.17,192.46,191.37,191.41,41739.0
2025-04-16 14:20:00,191.54,192.38,191.32,192.16,13215.0,191.54,192.38,191.32,192.16,13215.0
2025-04-16 14:30:00,191.99,191.99,190.58,190.58,28539.0,191.99,191.99,190.58,190.58,28539.0
2025-04-16 14:40:00,190.67,190.7,189.84,190.07,37640.0,190.67,190.7,189.84,190.07,37640.0
2025-04-16 14:50:00,189.99,190.25,189.75,189.79,23173.0,189.99,190.25,189.75,189.79,23173.0
2025-04-16 15:00:00,189.79,190.1,189.14,189.14,25144.0,189.79,190.1,189.14,189.14,25144.0
2025-04-16 15:10:00,189.18,189.54,188.69,189.06,45768.0,189.18,189.54,188.69,189.06,45768.0
2025-04-16 15:20:00,189.04,189.46,188.54,188.9,40186.0,189.04,189.46,188.54,188.9,40186.0
2025-04-16 15:30:00,188.92,190.97,188.92,190.97,55001.0,188.92,190.97,188.92,190.97,55001.0
2025-04-16 15:40:00,191.02,192.47,190.72,192.47,68526.0,191.02,192.47,190.72,192.47,68526.0
2025-04-16 15:50:00,192.57,194.36,192.57,194.36,302179.0,192.57,194.36,192.57,194.36,302179.0
2025-04-17 09:30:00,195.87,196.0,193.9,194.17,64533.0,195.87,196.0,193.9,194.17,64533.0
2025-04-17 09:40:00,193.92,194.81,193.09,194.38,65813.0,193.92,194.81,193.09,194.38,65813.0
2025-04-17 09:50:00,194.38,194.91,193.62,194.09,41610.0,194.38,194.91,193.62,194.09,41610.0
2025-04-17 10:00:00,193.71,194.42,192.88,193.43,27939.0,193.71,194.42,192.88,193.43,27939.0
2025-04-17 10:10:00,193.51,193.97,193.01,193.12,17271.0,193.51,193.97,193.01,193.12,17271.0
2025-04-17 10:20:00,192.93,192.99,191.58,191.66,36793.0,192.93,192.99,191.58,191.66,36793.0
2025-04-17 10:30:00,191.69,191.95,191.09,191.49,18400.0,191.69,191.95,191.09,191.49,18400.0
2025-04-17 10:40:00,191.53,192.84,191.53,192.48,47010.0,191.53,192.84,191.53,192.48,47010.0
2025-04-17 10:50:00,192.47,192.66,191.39,191.41,10699.0,192.47,192.66,191.39,191.41,10699.0
2025-04-17 11:00:00,191.45,192.99,191.26,192.3,31128.0,191.45,192.99,191.26,192.3,31128.0
2025-04-17 11:10:00,192.27,193.2,192.22,192.88,21707.0,192.27,193.2,192.22,192.88,21707.0
2025-04-17 11:20:00,193.0,193.0,191.72,191.76,10574.0,193.0,193.0,191.72,191.76,10574.0
2025-04-17 11:30:00,191.82,192.81,191.82,192.43,18187.0,191.82,192.81,191.82,192.43,18187.0
2025-04-17 11:40:00,192.41,192.53,191.43,191.48,13960.0,192.41,192.53,191.43,191.48,13960.0
2025-04-17 11:50:00,191.54,192.12,191.42,191.44,9123.0,191.54,192.12,191.42,191.44,9123.0
2025-04-17 12:00:00,191.45,192.6,191.03,192.38,72399.0,191.45,192.6,191.03,192.38,72399.0
2025-04-17 12:10:00,192.24,192.84,191.32,192.78,33202.0,192.24,192.84,191.32,192.78,33202.0
2025-04-17 12:20:00,192.69,193.3,192.5,193.05,27830.0,192.69,193.3,192.5,193.05,27830.0
2025-04-17 12:30:00,192.96,193.59,192.81,192.95,13780.0,192.96,193.59,192.81,192.95,13780.0
2025-04-17 12:40:00,192.94,193.12,192.18,192.88,14214.0,192.94,193.12,192.18,192.88,14214.0
2025-04-17 12:50:00,193.16,193.56,193.08,193.4,3121.0,193.16,193.56,193.08,193.4,3121.0
2025-04-17 13:00:00,193.45,193.7,193.35,193.49,12837.0,193.45,193.7,193.35,193.49,12837.0
2025-04-17 13:10:00,193.44,193.45,192.75,192.94,17506.0,193.44,193.45,192.75,192.94,17506.0
2025-04-17 13:20:00,192.81,192.81,192.44,192.44,12098.0,192.81,192.81,192.44,192.44,12098.0
2025-04-17 13:30:00,192.44,193.14,192.44,193.13,4900.0,192.44,193.14,192.44,193.13,4900.0
2025-04-17 13:40:00,193.2,193.51,192.62,193.23,10273.0,193.2,193.51,192.62,193.23,10273.0
2025-04-17 13:50:00,193.25,193.95,193.11,193.53,9242.0,193.25,193.95,193.11,193.53,9242.0
2025-04-17 14:00:00,193.48,194.01,193.38,193.85,18852.0,193.48,194.01,193.38,193.85,18852.0
2025-04-17 14:10:00,193.84,194.11,193.57,194.05,9917.0,193.84,194.11,193.57,194.05,9917.0
2025-04-17 14:20:00,194.08,194.49,193.85,193.94,9311.0,194.08,194.49,193.85,193.94,9311.0
2025-04-17 14:30:00,194.16,194.39,193.95,194.12,10290.0,194.16,194.39,193.95,194.12,10290.0
2025-04-17 14:40:00,194.03,194.04,193.32,193.47,26131.0,194.03,194.04,193.32,193.47,26131.0
2025-04-17 14:50:00,193.26,193.76,192.72,192.72,22566.0,193.26,193.76,192.72,192.72,22566.0
2025-04-17 15:00:00,192.74,193.05,192.59,192.98,10561.0,192.74,193.05,192.59,192.98,10561.0
2025-04-17 15:10:00,192.89,192.89,192.26,192.53,17081.0,192.89,192.89,192.26,192.53,17081.0
2025-04-17 15:20:00,192.45,192.86,192.0,192.45,16492.0,192.45,192.86,192.0,192.45,16492.0
2025-04-17 15:30:00,192.41,193.06,192.41,192.91,29606.0,192.41,193.06,192.41,192.91,29606.0
2025-04-17 15:40:00,192.74,193.12,192.13,192.27,23965.0,192.74,193.12,192.13,192.27,23965.0
2025-04-17 15:50:00,192.16,192.95,191.9,192.51,94838.0,192.16,192.95,191.9,192.51,94838.0
2025-04-21 09:30:00,188.82,189.35,187.86,188.7,64731.0,188.82,189.35,187.86,188.7,64731.0
2025-04-21 09:40:00,188.76,188.8,187.44,188.27,33250.0,188.76,188.8,187.44,188.27,33250.0
2025-04-21 09:50:00,188.22,188.27,186.75,186.81,51520.0,188.22,188.27,186.75,186.81,51520.0
2025-04-21 10:00:00,186.73,186.94,186.2,186.25,71875.0,186.73,186.94,186.2,186.25,71875.0
2025-04-21 10:10:00,186.24,186.59,185.48,185.78,26569.0,186.24,186.59,185.48,185.78,26569.0
2025-04-21 10:20:00,185.82,185.97,185.4,185.68,23747.0,185.82,185.97,185.4,185.68,23747.0
2025-04-21 10:30:00,185.65,186.76,185.57,186.76,26651.0,185.65,186.76,185.57,186.76,26651.0
2025-04-21 10:40:00,186.74,186.96,186.13,186.22,27532.0,186.74,186.96,186.13,186.22,27532.0
2025-04-21 10:50:00,186.19,186.66,185.91,186.63,114322.0,186.19,186.66,185.91,186.63,114322.0
2025-04-21 11:00:00,186.7,186.76,185.92,186.24,73304.0,186.7,186.76,185.92,186.24,73304.0
2025-04-21 11:10:00,186.25,186.46,185.7,186.19,40847.0,186.25,186.46,185.7,186.19,40847.0
2025-04-21 11:20:00,186.21,186.23,185.45,185.56,9032.0,186.21,186.23,185.45,185.56,9032.0
2025-04-21 11:30:00,185.52,185.66,185.07,185.18,11398.0,185.52,185.66,185.07,185.18,11398.0
2025-04-21 11:40:00,185.15,185.31,184.83,185.05,14806.0,185.15,185.31,184.83,185.05,14806.0
2025-04-21 11:50:00,184.93,185.04,184.7,184.7,19545.0,184.93,185.04,184.7,184.7,19545.0
2025-04-21 12:00:00,184.78,185.4,184.78,185.4,16107.0,184.78,185.4,184.78,185.4,16107.0
2025-04-21 12:10:00,185.19,185.68,185.19,185.48,7841.0,185.19,185.68,185.19,185.48,7841.0
2025-04-21 12:20:00,185.42,185.67,185.31,185.31,20121.0,185.42,185.67,185.31,185.31,20121.0
2025-04-21 12:30:00,185.31,186.2,185.31,186.11,10413.0,185.31,186.2,185.31,186.11,10413.0
2025-04-21 12:40:00,186.12,186.44,185.95,185.95,15531.0,186.12,186.44,185.95,185.95,15531.0
2025-04-21 12:50:00,185.76,185.77,185.23,185.28,6075.0,185.76,185.77,185.23,185.28,6075.0
2025-04-21 13:00:00,185.42,185.72,184.86,184.93,15915.0,185.42,185.72,184.86,184.93,15915.0
2025-04-21 13:10:00,184.86,185.17,184.84,185.07,26047.0,184.86,185.17,184.84,185.07,26047.0
2025-04-21 13:20:00,185.08,185.32,184.87,185.16,11934.0,185.08,185.32,184.87,185.16,11934.0
2025-04-21 13:30:00,185.01,185.42,184.83,184.83,6865.0,185.01,185.42,184.83,184.83,6865.0
2025-04-21 13:40:00,184.98,185.03,184.66,184.7,9835.0,184.98,185.03,184.66,184.7,9835.0
2025-04-21 13:50:00,184.68,184.89,184.51,184.66,26581.0,184.68,184.89,184.51,184.66,26581.0
2025-04-21 14:00:00,184.63,185.01,184.42,184.95,9745.0,184.63,185.01,184.42,184.95,9745.0
2025-04-21 14:10:00,184.88,185.37,184.81,185.31,9052.0,184.88,185.37,184.81,185.31,9052.0
2025-04-21 14:20:00,185.2,185.38,185.05,185.37,15111.0,185.2,185.38,185.05,185.37,15111.0
2025-04-21 14:30:00,185.45,185.77,185.45,185.54,22543.0,185.45,185.77,185.45,185.54,22543.0
2025-04-21 14:40:00,185.52,185.52,184.82,184.87,31075.0,185.52,185.52,184.82,184.87,31075.0
2025-04-21 14:50:00,184.92,185.17,184.79,185.1,17075.0,184.92,185.17,184.79,185.1,17075.0
2025-04-21 15:00:00,185.09,185.99,185.09,185.73,14995.0,185.09,185.99,185.09,185.73,14995.0
2025-04-21 15:10:00,185.66,185.91,185.5,185.91,19960.0,185.66,185.91,185.5,185.91,19960.0
2025-04-21 15:20:00,185.84,186.18,185.52,185.73,36606.0,185.84,186.18,185.52,185.73,36606.0
2025-04-21 15:30:00,185.81,186.64,185.75,186.58,94822.0,185.81,186.64,185.75,186.58,94822.0
2025-04-21 15:40:00,186.61,187.06,186.45,187.06,90608.0,186.61,187.06,186.45,187.06,90608.0
2025-04-21 15:50:00,186.93,188.26,186.57,187.8,119981.0,186.93,188.26,186.57,187.8,119981.0
2025-04-22 09:30:00,190.17,190.42,189.0,190.42,60115.0,190.17,190.42,189.0,190.42,60115.0
2025-04-22 09:40:00,190.31,191.86,190.25,191.6,52867.0,190.31,191.86,190.25,191.6,52867.0
2025-04-22 09:50:00,191.64,191.64,190.57,191.2,18068.0,191.64,191.64,190.57,191.2,18068.0
2025-04-22 10:00:00,191.12,191.66,191.0,191.66,25870.0,191.12,191.66,191.0,191.66,25870.0
2025-04-22 10:10:00,191.66,191.98,191.15,191.34,36546.0,191.66,191.98,191.15,191.34,36546.0
2025-04-22 10:20:00,191.43,191.87,191.04,191.3,17617.0,191.43,191.87,191.04,191.3,17617.0
2025-04-22 10:30:00,191.25,191.5,190.96,191.48,17051.0,191.25,191.5,190.96,191.48,17051.0
2025-04-22 10:40:00,191.48,191.48,191.01,191.03,31240.0,191.48,191.48,191.01,191.03,31240.0
2025-04-22 10:50:00,190.99,191.57,190.81,191.44,27468.0,190.99,191.57,190.81,191.44,27468.0
2025-04-22 11:00:00,191.49,192.34,191.49,192.21,31216.0,191.49,192.34,191.49,192.21,31216.0
2025-04-22 11:10:00,192.21,192.25,191.93,192.06,19609.0,192.21,192.25,191.93,192.06,19609.0
2025-04-22 11:20:00,192.09,192.11,191.35,191.4,6165.0,192.09,192.11,191.35,191.4,6165.0
2025-04-22 11:30:00,191.34,191.4,190.94,190.99,7516.0,191.34,191.4,190.94,190.99,7516.0
2025-04-22 11:40:00,190.87,190.94,190.39,190.62,22443.0,190.87,190.94,190.39,190.62,22443.0
2025-04-22 11:50:00,190.57,191.58,190.51,191.48,36204.0,190.57,191.58,190.51,191.48,36204.0
2025-04-22 12:00:00,191.63,192.5,191.63,192.28,42261.0,191.63,192.5,191.63,192.28,42261.0
2025-04-22 12:10:00,192.44,192.86,192.26,192.63,24482.0,192.44,192.86,192.26,192.63,24482.0
2025-04-22 12:20:00,192.63,193.3,192.63,192.94,11386.0,192.63,193.3,192.63,192.94,11386.0
2025-04-22 12:30:00,192.97,193.1,192.74,192.76,6347.0,192.97,193.1,192.74,192.76,6347.0
2025-04-22 12:40:00,192.67,192.69,192.24,192.55,12926.0,192.67,192.69,192.24,192.55,12926.0
2025-04-22 12:50:00,192.5,192.53,192.01,192.38,23355.0,192.5,192.53,192.01,192.38,23355.0
2025-04-22 13:00:00,192.31,192.93,192.31,192.64,9416.0,192.31,192.93,192.31,192.64,9416.0
2025-04-22 13:10:00,192.76,192.76,190.72,191.32,14777.0,192.76,192.76,190.72,191.32,14777.0
2025-04-22 13:20:00,191.3,191.65,190.25,190.57,21495.0,191.3,191.65,190.25,190.57,21495.0
2025-04-22 13:30:00,190.46,191.16,190.19,190.94,18016.0,190.46,191.16,190.19,190.94,18016.0
2025-04-22 13:40:00,190.93,190.93,190.24,190.24,13794.0,190.93,190.93,190.24,190.24,13794.0
2025-04-22 13:50:00,190.37,190.68,190.12,190.23,10958.0,190.37,190.68,190.12,190.23,10958.0
2025-04-22 14:00:00,190.28,191.06,190.07,190.77,14688.0,190.28,191.06,190.07,190.77,14688.0
2025-04-22 14:10:00,190.83,190.96,190.59,190.59,12088.0,190.83,190.96,190.59,190.59,12088.0
2025-04-22 14:20:00,190.98,191.48,190.98,191.48,5746.0,190.98,191.48,190.98,191.48,5746.0
2025-04-22 14:30:00,191.44,191.7,191.38,191.38,1724.0,191.44,191.7,191.38,191.38,1724.0
2025-04-22 14:40:00,191.44,191.63,191.37,191.5,4339.0,191.44,191.63,191.37,191.5,4339.0
2025-04-22 14:50:00,191.67,191.98,191.58,191.9,7399.0,191.67,191.98,191.58,191.9,7399.0
2025-04-22 15:00:00,191.94,192.18,191.66,191.78,14977.0,191.94,192.18,191.66,191.78,14977.0
2025-04-22 15:10:00,191.75,191.78,190.71,190.79,15737.0,191.75,191.78,190.71,190.79,15737.0
2025-04-22 15:20:00,190.83,190.83,190.13,190.19,12549.0,190.83,190.83,190.13,190.19,12549.0
2025-04-22 15:30:00,190.04,190.3,189.6,189.6,13541.0,190.04,190.3,189.6,189.6,13541.0
2025-04-22 15:40:00,189.61,191.45,189.59,191.35,70348.0,189.61,191.45,189.59,191.35,70348.0
2025-04-22 15:50:00,191.34,192.02,190.75,191.89,100566.0,191.34,192.02,190.75,191.89,100566.0
2025-04-23 09:30:00,201.58,202.29,199.98,201.65,101012.0,201.58,202.29,199.98,201.65,101012.0
2025-04-23 09:40:00,201.42,202.97,201.24,202.82,98974.0,201.42,202.97,201.24,202.82,98974.0
2025-04-23 09:50:00,202.91,202.91,200.73,201.49,95183.0,202.91,202.91,200.73,201.49,95183.0
2025-04-23 10:00:00,201.99,202.75,200.39,201.87,73445.0,201.99,202.75,200.39,201.87,73445.0
2025-04-23 10:10:00,201.93,202.65,201.07,201.59,42384.0,201.93,202.65,201.07,201.59,42384.0
2025-04-23 10:20:00,201.56,202.39,200.81,202.27,48672.0,201.56,202.39,200.81,202.27,48672.0
2025-04-23 10:30:00,202.25,203.07,202.2,202.36,32201.0,202.25,203.07,202.2,202.36,32201.0
2025-04-23 10:40:00,202.38,202.52,201.72,202.05,44972.0,202.38,202.52,201.72,202.05,44972.0
2025-04-23 10:50:00,202.07,202.34,201.7,201.99,31486.0,202.07,202.34,201.7,201.99,31486.0
2025-04-23 11:00:00,202.04,202.71,201.13,202.25,73859.0,202.04,202.71,201.13,202.25,73859.0
2025-04-23 11:10:00,202.26,202.42,201.6,201.6,76282.0,202.26,202.42,201.6,201.6,76282.0
2025-04-23 11:20:00,201.49,202.06,199.83,200.15,62917.0,201.49,202.06,199.83,200.15,62917.0
2025-04-23 11:30:00,200.16,200.72,199.48,200.68,50405.0,200.16,200.72,199.48,200.68,50405.0
2025-04-23 11:40:00,200.79,200.79,199.45,199.46,20509.0,200.79,200.79,199.45,199.46,20509.0
2025-04-23 11:50:00,199.33,200.29,199.12,200.08,17481.0,199.33,200.29,199.12,200.08,17481.0
2025-04-23 12:00:00,199.94,200.16,199.51,199.72,16633.0,199.94,200.16,199.51,199.72,16633.0
2025-04-23 12:10:00,199.95,200.27,199.16,199.19,13995.0,199.95,200.27,199.16,199.19,13995.0
2025-04-23 12:20:00,199.24,199.85,198.85,199.76,10196.0,199.24,199.85,198.85,199.76,10196.0
2025-04-23 12:30:00,199.92,200.52,199.72,200.43,13140.0,199.92,200.52,199.72,200.43,13140.0
2025-04-23 12:40:00,200.43,200.59,199.96,200.12,11219.0,200.43,200.59,199.96,200.12,11219.0
2025-04-23 12:50:00,200.2,201.49,200.2,201.26,11464.0,200.2,201.49,200.2,201.26,11464.0
2025-04-23 13:00:00,201.23,201.71,200.2,201.55,21390.0,201.23,201.71,200.2,201.55,21390.0
2025-04-23 13:10:00,201.57,201.67,201.37,201.55,6201.0,201.57,201.67,201.37,201.55,6201.0
2025-04-23 13:20:00,201.66,201.7,201.02,201.03,13867.0,201.66,201.7,201.02,201.03,13867.0
2025-04-23 13:30:00,201.14,201.26,200.22,200.49,9922.0,201.14,201.26,200.22,200.49,9922.0
2025-04-23 13:40:00,200.54,201.02,200.3,200.86,12355.0,200.54,201.02,200.3,200.86,12355.0
2025-04-23 13:50:00,200.82,201.62,200.73,201.32,8007.0,200.82,201.62,200.73,201.32,8007.0
2025-04-23 14:00:00,201.27,201.47,200.91,201.24,7901.0,201.27,201.47,200.91,201.24,7901.0
2025-04-23 14:10:00,201.21,201.67,201.1,201.41,13153.0,201.21,201.67,201.1,201.41,13153.0
2025-04-23 14:20:00,201.39,201.76,200.75,200.77,19330.0,201.39,201.76,200.75,200.77,19330.0
2025-04-23 14:30:00,200.86,201.19,200.71,200.8,15549.0,200.86,201.19,200.71,200.8,15549.0
2025-04-23 14:40:00,200.78,200.78,200.11,200.49,12881.0,200.78,200.78,200.11,200.49,12881.0
2025-04-23 14:50:00,200.48,200.77,200.18,200.46,7464.0,200.48,200.77,200.18,200.46,7464.0
2025-04-23 15:00:00,200.42,200.57,199.77,199.94,6572.0,200.42,200.57,199.77,199.94,6572.0
2025-04-23 15:10:00,199.93,200.08,199.23,199.32,19715.0,199.93,200.08,199.23,199.32,19715.0
2025-04-23 15:20:00,199.36,199.36,198.6,198.66,30613.0,199.36,199.36,198.6,198.66,30613.0
2025-04-23 15:30:00,198.78,199.2,198.18,198.28,9422.0,198.78,199.2,198.18,198.28,9422.0
2025-04-23 15:40:00,198.3,198.69,198.16,198.67,25888.0,198.3,198.69,198.16,198.67,25888.0
2025-04-23 15:50:00,198.71,199.71,198.71,198.94,108153.0,198.71,199.71,198.71,198.94,108153.0
2025-04-24 09:30:00,203.22,203.29,202.21,202.95,70016.0,203.22,203.29,202.21,202.95,70016.0
2025-04-24 09:40:00,202.98,204.27,202.89,204.25,40554.0,202.98,204.27,202.89,204.25,40554.0
2025-04-24 09:50:00,204.29,205.99,204.17,205.89,60395.0,204.29,205.99,204.17,205.89,60395.0
2025-04-24 10:00:00,205.84,207.0,205.68,206.92,48102.0,205.84,207.0,205.68,206.92,48102.0
2025-04-24 10:10:00,206.83,206.85,205.61,206.11,43567.0,206.83,206.85,205.61,206.11,43567.0
2025-04-24 10:20:00,206.28,206.92,206.28,206.84,24542.0,206.28,206.92,206.28,206.84,24542.0
2025-04-24 10:30:00,206.8,206.81,206.21,206.33,117246.0,206.8,206.81,206.21,206.33,117246.0
2025-04-24 10:40:00,206.42,206.58,205.59,205.92,122986.0,206.42,206.58,205.59,205.92,122986.0
2025-04-24 10:50:00,206.1,206.28,205.61,206.26,18025.0,206.1,206.28,205.61,206.26,18025.0
2025-04-24 11:00:00,206.26,207.15,206.17,206.97,44422.0,206.26,207.15,206.17,206.97,44422.0
2025-04-24 11:10:00,207.08,207.56,206.87,206.87,49845.0,207.08,207.56,206.87,206.87,49845.0
2025-04-24 11:20:00,206.95,207.16,206.39,206.51,26235.0,206.95,207.16,206.39,206.51,26235.0
2025-04-24 11:30:00,206.45,206.92,206.06,206.85,37589.0,206.45,206.92,206.06,206.85,37589.0
2025-04-24 11:40:00,206.8,207.04,206.68,206.97,7510.0,206.8,207.04,206.68,206.97,7510.0
2025-04-24 11:50:00,206.89,207.44,206.72,206.72,11005.0,206.89,207.44,206.72,206.72,11005.0
2025-04-24 12:00:00,206.87,207.01,206.6,206.84,8368.0,206.87,207.01,206.6,206.84,8368.0
2025-04-24 12:10:00,206.78,207.54,206.78,207.5,9393.0,206.78,207.54,206.78,207.5,9393.0
2025-04-24 12:20:00,207.51,208.09,207.3,207.82,34507.0,207.51,208.09,207.3,207.82,34507.0
2025-04-24 12:30:00,207.93,208.76,207.84,208.56,17952.0,207.93,208.76,207.84,208.56,17952.0
2025-04-24 12:40:00,208.51,208.56,207.85,208.19,28040.0,208.51,208.56,207.85,208.19,28040.0
2025-04-24 12:50:00,208.29,208.99,208.19,208.76,15132.0,208.29,208.99,208.19,208.76,15132.0
2025-04-24 13:00:00,208.76,209.02,208.47,208.58,25995.0,208.76,209.02,208.47,208.58,25995.0
2025-04-24 13:10:00,208.59,208.87,208.15,208.23,20454.0,208.59,208.87,208.15,208.23,20454.0
2025-04-24 13:20:00,208.3,208.92,208.01,208.8,38206.0,208.3,208.92,208.01,208.8,38206.0
2025-04-24 13:30:00,208.85,209.0,208.59,208.74,12163.0,208.85,209.0,208.59,208.74,12163.0
2025-04-24 13:40:00,208.67,208.81,208.39,208.72,20303.0,208.67,208.81,208.39,208.72,20303.0
2025-04-24 13:50:00,208.73,209.07,208.59,208.97,11950.0,208.73,209.07,208.59,208.97,11950.0
2025-04-24 14:00:00,208.93,209.2,208.73,208.91,9311.0,208.93,209.2,208.73,208.91,9311.0
2025-04-24 14:10:00,208.95,208.95,208.42,208.75,17548.0,208.95,208.95,208.42,208.75,17548.0
2025-04-24 14:20:00,208.76,208.86,208.55,208.55,9349.0,208.76,208.86,208.55,208.55,9349.0
2025-04-24 14:30:00,208.54,208.85,208.53,208.85,50930.0,208.54,208.85,208.53,208.85,50930.0
2025-04-24 14:40:00,208.82,208.87,208.49,208.68,11215.0,208.82,208.87,208.49,208.68,11215.0
2025-04-24 14:50:00,208.69,208.79,208.47,208.48,20141.0,208.69,208.79,208.47,208.48,20141.0
2025-04-24 15:00:00,208.43,208.47,207.8,207.83,13487.0,208.43,208.47,207.8,207.83,13487.0
2025-04-24 15:10:00,207.85,208.31,207.24,208.23,19308.0,207.85,208.31,207.24,208.23,19308.0
2025-04-24 15:20:00,208.15,208.44,207.8,207.83,36511.0,208.15,208.44,207.8,207.83,36511.0
2025-04-24 15:30:00,207.75,208.3,207.75,208.23,21360.0,207.75,208.3,207.75,208.23,21360.0
2025-04-24 15:40:00,208.17,208.6,208.17,208.6,36280.0,208.17,208.6,208.17,208.6,36280.0
2025-04-24 15:50:00,208.6,209.25,208.29,209.01,112037.0,208.6,209.25,208.29,209.01,112037.0
2025-04-25 09:30:00,207.44,208.91,206.5,208.44,39650.0,207.44,208.91,206.5,208.44,39650.0
2025-04-25 09:40:00,208.45,208.65,207.48,207.89,24936.0,208.45,208.65,207.48,207.89,24936.0
2025-04-25 09:50:00,207.57,207.85,207.04,207.45,21586.0,207.57,207.85,207.04,207.45,21586.0
2025-04-25 10:00:00,207.76,209.11,207.6,209.11,14498.0,207.76,209.11,207.6,209.11,14498.0
2025-04-25 10:10:00,209.16,209.72,208.65,208.73,20231.0,209.16,209.72,208.65,208.73,20231.0
2025-04-25 10:20:00,208.82,208.92,207.59,208.04,7257.0,208.82,208.92,207.59,208.04,7257.0
2025-04-25 10:30:00,208.18,208.85,207.61,208.85,7424.0,208.18,208.85,207.61,208.85,7424.0
2025-04-25 10:40:00,209.06,209.37,208.97,209.28,7096.0,209.06,209.37,208.97,209.28,7096.0
2025-04-25 10:50:00,209.26,209.26,208.61,208.75,5392.0,209.26,209.26,208.61,208.75,5392.0
2025-04-25 11:00:00,209.08,209.24,208.74,209.15,10325.0,209.08,209.24,208.74,209.15,10325.0
2025-04-25 11:10:00,209.18,209.47,209.04,209.28,5899.0,209.18,209.47,209.04,209.28,5899.0
2025-04-25 11:20:00,209.27,209.57,208.98,208.99,16612.0,209.27,209.57,208.98,208.99,16612.0
2025-04-25 11:30:00,209.07,209.3,208.84,208.98,6696.0,209.07,209.3,208.84,208.98,6696.0
2025-04-25 11:40:00,209.25,209.63,209.05,209.34,8685.0,209.25,209.63,209.05,209.34,8685.0
2025-04-25 11:50:00,209.47,209.6,209.37,209.53,6596.0,209.47,209.6,209.37,209.53,6596.0
2025-04-25 12:00:00,209.54,209.67,209.29,209.51,1937.0,209.54,209.67,209.29,209.51,1937.0
2025-04-25 12:10:00,209.52,209.91,209.3,209.87,5421.0,209.52,209.91,209.3,209.87,5421.0
2025-04-25 12:20:00,209.92,210.33,209.78,210.27,10962.0,209.92,210.33,209.78,210.27,10962.0
2025-04-25 12:30:00,210.24,211.06,210.14,211.06,9820.0,210.24,211.06,210.14,211.06,9820.0
2025-04-25 12:40:00,211.33,211.49,210.89,211.18,14591.0,211.33,211.49,210.89,211.18,14591.0
2025-04-25 12:50:00,211.14,211.56,211.14,211.51,1208.0,211.14,211.56,211.14,211.51,1208.0
2025-04-25 13:00:00,211.63,212.05,211.53,211.85,15351.0,211.63,212.05,211.53,211.85,15351.0
2025-04-25 13:10:00,211.84,212.62,211.84,212.56,22437.0,211.84,212.62,211.84,212.56,22437.0
2025-04-25 13:20:00,212.57,213.25,212.54,213.23,13739.0,212.57,213.25,212.54,213.23,13739.0
2025-04-25 13:30:00,213.2,213.2,211.46,211.46,18985.0,213.2,213.2,211.46,211.46,18985.0
2025-04-25 13:40:00,211.41,212.07,210.8,211.13,19898.0,211.41,212.07,210.8,211.13,19898.0
2025-04-25 13:50:00,211.09,211.09,210.19,211.06,13605.0,211.09,211.09,210.19,211.06,13605.0
2025-04-25 14:00:00,211.19,211.5,210.91,211.43,23970.0,211.19,211.5,210.91,211.43,23970.0
2025-04-25 14:10:00,211.44,211.53,211.04,211.34,9940.0,211.44,211.53,211.04,211.34,9940.0
2025-04-25 14:20:00,211.24,211.76,211.24,211.6,9134.0,211.24,211.76,211.24,211.6,9134.0
2025-04-25 14:30:00,211.6,212.21,211.6,212.14,9254.0,211.6,212.21,211.6,212.14,9254.0
2025-04-25 14:40:00,212.22,212.29,212.0,212.15,11854.0,212.22,212.29,212.0,212.15,11854.0
2025-04-25 14:50:00,212.14,212.26,211.71,211.85,12707.0,212.14,212.26,211.71,211.85,12707.0
2025-04-25 15:00:00,211.84,211.99,211.79,211.97,12730.0,211.84,211.99,211.79,211.97,12730.0
2025-04-25 15:10:00,211.95,211.97,211.5,211.63,27333.0,211.95,211.97,211.5,211.63,27333.0
2025-04-25 15:20:00,211.63,211.98,211.51,211.59,8785.0,211.63,211.98,211.51,211.59,8785.0
2025-04-25 15:30:00,211.48,211.54,210.92,210.92,26516.0,211.48,211.54,210.92,210.92,26516.0
2025-04-25 15:40:00,211.02,211.17,210.72,210.91,39930.0,211.02,211.17,210.72,210.91,39930.0
2025-04-25 15:50:00,211.07,212.15,211.07,211.97,86453.0,211.07,212.15,211.07,211.97,86453.0
2025-04-28 09:30:00,210.62,211.37,210.01,210.01,34322.0,210.62,211.37,210.01,210.01,34322.0
2025-04-28 09:40:00,210.36,212.18,210.36,211.55,29379.0,210.36,212.18,210.36,211.55,29379.0
2025-04-28 09:50:00,211.56,211.59,210.11,210.41,4550.0,211.56,211.59,210.11,210.41,4550.0
2025-04-28 10:00:00,210.13,211.05,209.86,210.8,3623.0,210.13,211.05,209.86,210.8,3623.0
2025-04-28 10:10:00,211.0,211.14,210.74,210.83,23372.0,211.0,211.14,210.74,210.83,23372.0
2025-04-28 10:20:00,210.89,211.32,210.62,210.75,5864.0,210.89,211.32,210.62,210.75,5864.0
2025-04-28 10:30:00,210.32,211.0,210.26,210.96,3050.0,210.32,211.0,210.26,210.96,3050.0
2025-04-28 10:40:00,210.99,210.99,210.45,210.88,10717.0,210.99,210.99,210.45,210.88,10717.0
2025-04-28 10:50:00,210.46,210.59,209.07,209.17,4914.0,210.46,210.59,209.07,209.17,4914.0
2025-04-28 11:00:00,209.44,209.54,208.38,208.5,23507.0,209.44,209.54,208.38,208.5,23507.0
2025-04-28 11:10:00,208.6,208.89,208.26,208.29,14192.0,208.6,208.89,208.26,208.29,14192.0
2025-04-28 11:20:00,208.22,208.23,206.91,206.95,24721.0,208.22,208.23,206.91,206.95,24721.0
2025-04-28 11:30:00,207.04,208.1,207.04,208.03,29210.0,207.04,208.1,207.04,208.03,29210.0
2025-04-28 11:40:00,208.01,208.56,207.84,207.87,27353.0,208.01,208.56,207.84,207.87,27353.0
2025-04-28 11:50:00,207.88,208.47,207.67,208.02,14654.0,207.88,208.47,207.67,208.02,14654.0
2025-04-28 12:00:00,208.01,208.11,207.14,207.18,30692.0,208.01,208.11,207.14,207.18,30692.0
2025-04-28 12:10:00,207.09,207.48,206.91,207.48,28082.0,207.09,207.48,206.91,207.48,28082.0
2025-04-28 12:20:00,207.48,207.54,206.76,206.76,5461.0,207.48,207.54,206.76,206.76,5461.0
2025-04-28 12:30:00,206.93,207.48,206.88,207.48,3399.0,206.93,207.48,206.88,207.48,3399.0
2025-04-28 12:40:00,207.4,207.93,207.36,207.93,7820.0,207.4,207.93,207.36,207.93,7820.0
2025-04-28 12:50:00,207.7,207.7,207.03,207.18,14257.0,207.7,207.7,207.03,207.18,14257.0
2025-04-28 13:00:00,207.29,207.49,206.82,206.82,13183.0,207.29,207.49,206.82,206.82,13183.0
2025-04-28 13:10:00,206.72,207.13,206.42,207.13,2554.0,206.72,207.13,206.42,207.13,2554.0
2025-04-28 13:20:00,207.15,207.21,206.76,206.76,1450.0,207.15,207.21,206.76,206.76,1450.0
2025-04-28 13:30:00,206.75,207.16,206.75,207.11,11266.0,206.75,207.16,206.75,207.11,11266.0
2025-04-28 13:40:00,207.24,207.45,207.14,207.45,5123.0,207.24,207.45,207.14,207.45,5123.0
2025-04-28 13:50:00,207.6,207.91,207.6,207.85,3291.0,207.6,207.91,207.6,207.85,3291.0
2025-04-28 14:00:00,207.74,208.01,207.74,207.84,3440.0,207.74,208.01,207.74,207.84,3440.0
2025-04-28 14:10:00,207.76,208.28,207.68,208.23,7557.0,207.76,208.28,207.68,208.23,7557.0
2025-04-28 14:20:00,208.23,208.77,208.17,208.52,4361.0,208.23,208.77,208.17,208.52,4361.0
2025-04-28 14:30:00,208.63,208.88,208.39,208.88,4875.0,208.63,208.88,208.39,208.88,4875.0
2025-04-28 14:40:00,208.92,209.14,208.92,209.02,6088.0,208.92,209.14,208.92,209.02,6088.0
2025-04-28 14:50:00,209.05,209.28,209.01,209.14,2922.0,209.05,209.28,209.01,209.14,2922.0
2025-04-28 15:00:00,209.14,209.79,209.01,209.79,8068.0,209.14,209.79,209.01,209.79,8068.0
2025-04-28 15:10:00,209.77,209.86,209.5,209.85,3929.0,209.77,209.86,209.5,209.85,3929.0
2025-04-28 15:20:00,209.91,210.2,209.9,210.12,4939.0,209.91,210.2,209.9,210.12,4939.0
2025-04-28 15:30:00,210.02,210.47,209.99,210.22,10388.0,210.02,210.47,209.99,210.22,10388.0
2025-04-28 15:40:00,210.22,210.46,210.14,210.27,9057.0,210.22,210.46,210.14,210.27,9057.0
2025-04-28 15:50:00,210.37,211.01,210.37,210.7,21722.0,210.37,211.01,210.37,210.7,21722.0
2025-04-29 09:30:00,208.93,209.69,208.61,208.82,9269.0,208.93,209.69,208.61,208.82,9269.0
2025-04-29 09:40:00,209.07,210.97,209.07,210.67,6515.0,209.07,210.97,209.07,210.67,6515.0
2025-04-29 09:50:00,210.72,211.0,210.14,210.22,9765.0,210.72,211.0,210.14,210.22,9765.0
2025-04-29 10:00:00,210.17,211.27,209.86,210.93,11908.0,210.17,211.27,209.86,210.93,11908.0
2025-04-29 10:10:00,210.95,210.95,210.47,210.68,12848.0,210.95,210.95,210.47,210.68,12848.0
2025-04-29 10:20:00,210.7,210.76,209.57,209.65,12890.0,210.7,210.76,209.57,209.65,12890.0
2025-04-29 10:30:00,209.9,210.9,209.79,210.69,12775.0,209.9,210.9,209.79,210.69,12775.0
2025-04-29 10:40:00,210.75,210.75,210.22,210.48,9648.0,210.75,210.75,210.22,210.48,9648.0
2025-04-29 10:50:00,210.36,210.95,210.16,210.75,11557.0,210.36,210.95,210.16,210.75,11557.0
2025-04-29 11:00:00,210.84,211.04,210.51,210.68,13142.0,210.84,211.04,210.51,210.68,13142.0
2025-04-29 11:10:00,210.72,210.74,210.32,210.32,9239.0,210.72,210.74,210.32,210.32,9239.0
2025-04-29 11:20:00,210.22,210.47,209.89,210.31,11593.0,210.22,210.47,209.89,210.31,11593.0
2025-04-29 11:30:00,210.31,210.32,209.63,210.22,10502.0,210.31,210.32,209.63,210.22,10502.0
2025-04-29 11:40:00,210.11,210.58,210.09,210.21,7250.0,210.11,210.58,210.09,210.21,7250.0
2025-04-29 11:50:00,210.37,210.55,210.03,210.17,9222.0,210.37,210.55,210.03,210.17,9222.0
2025-04-29 12:00:00,210.18,210.92,210.18,210.91,11311.0,210.18,210.92,210.18,210.91,11311.0
2025-04-29 12:10:00,210.82,210.89,210.21,210.25,13851.0,210.82,210.89,210.21,210.25,13851.0
2025-04-29 12:20:00,210.23,210.41,210.13,210.29,10783.0,210.23,210.41,210.13,210.29,10783.0
2025-04-29 12:30:00,210.28,210.52,210.06,210.06,8858.0,210.28,210.52,210.06,210.06,8858.0
2025-04-29 12:40:00,210.12,210.4,209.43,209.5,7488.0,210.12,210.4,209.43,209.5,7488.0
2025-04-29 12:50:00,209.58,209.73,209.03,209.47,12223.0,209.58,209.73,209.03,209.47,12223.0
2025-04-29 13:00:00,209.32,209.7,209.32,209.62,8950.0,209.32,209.7,209.32,209.62,8950.0
2025-04-29 13:10:00,209.54,210.16,209.28,210.16,9804.0,209.54,210.16,209.28,210.16,9804.0
2025-04-29 13:20:00,210.21,210.27,209.98,210.11,9763.0,210.21,210.27,209.98,210.11,9763.0
2025-04-29 13:30:00,210.14,210.54,210.14,210.54,12988.0,210.14,210.54,210.14,210.54,12988.0
2025-04-29 13:40:00,210.52,211.41,210.52,211.41,12680.0,210.52,211.41,210.52,211.41,12680.0
2025-04-29 13:50:00,211.33,211.7,211.12,211.5,17675.0,211.33,211.7,211.12,211.5,17675.0
2025-04-29 14:00:00,211.44,212.05,211.38,211.96,16288.0,211.44,212.05,211.38,211.96,16288.0
2025-04-29 14:10:00,211.96,212.14,211.7,212.1,12115.0,211.96,212.14,211.7,212.1,12115.0
2025-04-29 14:20:00,211.89,212.15,211.65,212.15,5176.0,211.89,212.15,211.65,212.15,5176.0
2025-04-29 14:30:00,212.01,212.15,211.73,212.09,7388.0,212.01,212.15,211.73,212.09,7388.0
2025-04-29 14:40:00,212.15,212.21,211.82,211.84,6855.0,212.15,212.21,211.82,211.84,6855.0
2025-04-29 14:50:00,211.66,211.77,211.5,211.5,5822.0,211.66,211.77,211.5,211.5,5822.0
2025-04-29 15:00:00,211.42,211.7,211.18,211.45,16581.0,211.42,211.7,211.18,211.45,16581.0
2025-04-29 15:10:00,211.56,211.73,210.95,211.19,34419.0,211.56,211.73,210.95,211.19,34419.0
2025-04-29 15:20:00,211.16,211.45,211.0,211.15,20511.0,211.16,211.45,211.0,211.15,20511.0
2025-04-29 15:30:00,211.23,211.37,210.72,210.93,20851.0,211.23,211.37,210.72,210.93,20851.0
2025-04-29 15:40:00,210.87,211.09,210.57,211.01,37687.0,210.87,211.09,210.57,211.01,37687.0
2025-04-29 15:50:00,211.07,211.28,210.05,210.31,64485.0,211.07,211.28,210.05,210.31,64485.0
2025-04-30 09:30:00,204.99,206.3,204.31,204.93,53340.0,204.99,206.3,204.31,204.93,53340.0
2025-04-30 09:40:00,205.0,205.48,203.89,205.4,52419.0,205.0,205.48,203.89,205.4,52419.0
2025-04-30 09:50:00,205.52,205.54,204.08,204.08,22335.0,205.52,205.54,204.08,204.08,22335.0
2025-04-30 10:00:00,204.26,205.92,204.26,205.84,25562.0,204.26,205.92,204.26,205.84,25562.0
2025-04-30 10:10:00,205.93,206.3,205.48,206.23,22773.0,205.93,206.3,205.48,206.23,22773.0
2025-04-30 10:20:00,206.29,207.17,206.01,207.17,11457.0,206.29,207.17,206.01,207.17,11457.0
2025-04-30 10:30:00,206.97,207.59,206.45,206.86,16177.0,206.97,207.59,206.45,206.86,16177.0
2025-04-30 10:40:00,206.73,207.53,206.43,207.05,13252.0,206.73,207.53,206.43,207.05,13252.0
2025-04-30 10:50:00,206.98,207.23,206.41,206.88,9128.0,206.98,207.23,206.41,206.88,9128.0
2025-04-30 11:00:00,206.86,207.68,206.86,207.66,21220.0,206.86,207.68,206.86,207.66,21220.0
2025-04-30 11:10:00,207.68,207.74,207.28,207.59,14302.0,207.68,207.74,207.28,207.59,14302.0
2025-04-30 11:20:00,207.59,208.02,207.31,207.77,10965.0,207.59,208.02,207.31,207.77,10965.0
2025-04-30 11:30:00,207.82,208.0,207.55,207.69,9485.0,207.82,208.0,207.55,207.69,9485.0
2025-04-30 11:40:00,207.74,208.29,207.51,208.08,12687.0,207.74,208.29,207.51,208.08,12687.0
2025-04-30 11:50:00,208.07,208.14,207.69,207.95,3700.0,208.07,208.14,207.69,207.95,3700.0
2025-04-30 12:00:00,207.99,208.54,207.77,208.24,13285.0,207.99,208.54,207.77,208.24,13285.0
2025-04-30 12:10:00,208.15,208.16,207.67,207.76,13582.0,208.15,208.16,207.67,207.76,13582.0
2025-04-30 12:20:00,207.84,207.84,207.04,207.21,9409.0,207.84,207.84,207.04,207.21,9409.0
2025-04-30 12:30:00,207.14,207.7,206.9,207.67,12090.0,207.14,207.7,206.9,207.67,12090.0
2025-04-30 12:40:00,207.73,207.81,207.38,207.48,6827.0,207.73,207.81,207.38,207.48,6827.0
2025-04-30 12:50:00,207.42,207.76,207.36,207.6,5800.0,207.42,207.76,207.36,207.6,5800.0
2025-04-30 13:00:00,207.67,207.79,207.13,207.13,6631.0,207.67,207.79,207.13,207.13,6631.0
2025-04-30 13:10:00,207.0,207.35,206.43,207.35,9235.0,207.0,207.35,206.43,207.35,9235.0
2025-04-30 13:20:00,207.31,207.95,207.27,207.9,8787.0,207.31,207.95,207.27,207.9,8787.0
2025-04-30 13:30:00,207.88,208.68,207.82,208.43,18293.0,207.88,208.68,207.82,208.43,18293.0
2025-04-30 13:40:00,208.39,208.71,208.39,208.59,3000.0,208.39,208.71,208.39,208.59,3000.0
2025-04-30 13:50:00,208.58,208.88,208.58,208.71,4105.0,208.58,208.88,208.58,208.71,4105.0
2025-04-30 14:00:00,208.58,209.85,208.22,208.9,13566.0,208.58,209.85,208.22,208.9,13566.0
2025-04-30 14:10:00,209.05,209.87,209.05,209.78,16210.0,209.05,209.87,209.05,209.78,16210.0
2025-04-30 14:20:00,209.91,209.91,208.95,209.18,8976.0,209.91,209.91,208.95,209.18,8976.0
2025-04-30 14:30:00,209.16,209.72,208.97,208.97,9168.0,209.16,209.72,208.97,208.97,9168.0
2025-04-30 14:40:00,208.86,209.93,208.77,209.82,12042.0,208.86,209.93,208.77,209.82,12042.0
2025-04-30 14:50:00,209.91,210.1,209.34,209.34,9543.0,209.91,210.1,209.34,209.34,9543.0
2025-04-30 15:00:00,209.38,209.79,209.38,209.53,9696.0,209.38,209.79,209.38,209.53,9696.0
2025-04-30 15:10:00,209.43,209.82,209.41,209.41,10639.0,209.43,209.82,209.41,209.41,10639.0
2025-04-30 15:20:00,209.31,209.63,209.01,209.1,10344.0,209.31,209.63,209.01,209.1,10344.0
2025-04-30 15:30:00,209.12,209.81,209.12,209.59,27307.0,209.12,209.81,209.12,209.59,27307.0
2025-04-30 15:40:00,209.48,210.51,209.46,210.4,14454.0,209.48,210.51,209.46,210.4,14454.0
2025-04-30 15:50:00,210.38,211.73,210.31,211.2,97368.0,210.38,211.73,210.31,211.2,97368.0
2025-05-01 09:30:00,214.49,214.59,213.0,213.17,75323.0,214.49,214.59,213.0,213.17,75323.0
2025-05-01 09:40:00,213.26,215.04,212.86,214.51,49196.0,213.26,215.04,212.86,214.51,49196.0
2025-05-01 09:50:00,214.59,214.69,213.14,213.17,30677.0,214.59,214.69,213.14,213.17,30677.0
2025-05-01 10:00:00,213.03,214.28,213.03,213.7,48017.0,213.03,214.28,213.03,213.7,48017.0
2025-05-01 10:10:00,213.68,214.2,213.24,213.83,18885.0,213.68,214.2,213.24,213.83,18885.0
2025-05-01 10:20:00,214.0,214.75,213.92,214.64,9953.0,214.0,214.75,213.92,214.64,9953.0
2025-05-01 10:30:00,214.56,214.88,214.22,214.68,11601.0,214.56,214.88,214.22,214.68,11601.0
2025-05-01 10:40:00,214.73,214.87,214.02,214.71,22106.0,214.73,214.87,214.02,214.71,22106.0
2025-05-01 10:50:00,214.55,214.76,214.3,214.75,11376.0,214.55,214.76,214.3,214.75,11376.0
2025-05-01 11:00:00,214.89,215.24,214.61,214.94,27228.0,214.89,215.24,214.61,214.94,27228.0
2025-05-01 11:10:00,215.02,216.42,215.0,216.42,38035.0,215.02,216.42,215.0,216.42,38035.0
2025-05-01 11:20:00,216.43,216.5,215.8,215.89,22173.0,216.43,216.5,215.8,215.89,22173.0
2025-05-01 11:30:00,215.91,215.94,215.51,215.73,15009.0,215.91,215.94,215.51,215.73,15009.0
2025-05-01 11:40:00,215.73,215.88,215.18,215.25,19097.0,215.73,215.88,215.18,215.25,19097.0
2025-05-01 11:50:00,215.16,215.25,214.01,214.2,27561.0,215.16,215.25,214.01,214.2,27561.0
2025-05-01 12:00:00,214.38,214.73,214.14,214.73,15557.0,214.38,214.73,214.14,214.73,15557.0
2025-05-01 12:10:00,214.74,214.82,213.87,214.21,9651.0,214.74,214.82,213.87,214.21,9651.0
2025-05-01 12:20:00,214.16,214.8,214.16,214.7,2300.0,214.16,214.8,214.16,214.7,2300.0
2025-05-01 12:30:00,214.59,214.93,214.56,214.89,3150.0,214.59,214.93,214.56,214.89,3150.0
2025-05-01 12:40:00,214.87,214.9,214.51,214.51,4011.0,214.87,214.9,214.51,214.51,4011.0
2025-05-01 12:50:00,214.49,214.84,214.3,214.54,6649.0,214.49,214.84,214.3,214.54,6649.0
2025-05-01 13:00:00,214.53,215.65,214.53,215.65,6868.0,214.53,215.65,214.53,215.65,6868.0
2025-05-01 13:10:00,215.57,215.57,215.34,215.37,4225.0,215.57,215.57,215.34,215.37,4225.0
2025-05-01 13:20:00,215.31,215.36,214.89,215.05,9776.0,215.31,215.36,214.89,215.05,9776.0
2025-05-01 13:30:00,215.1,215.28,215.0,215.0,5420.0,215.1,215.28,215.0,215.0,5420.0
2025-05-01 13:40:00,214.88,214.88,214.32,214.63,4082.0,214.88,214.88,214.32,214.63,4082.0
2025-05-01 13:50:00,214.66,214.87,214.37,214.87,2387.0,214.66,214.87,214.37,214.87,2387.0
2025-05-01 14:00:00,214.79,215.27,214.76,215.27,4860.0,214.79,215.27,214.76,215.27,4860.0
2025-05-01 14:10:00,215.26,215.42,215.24,215.35,7512.0,215.26,215.42,215.24,215.35,7512.0
2025-05-01 14:20:00,215.34,215.34,214.64,215.0,5063.0,215.34,215.34,214.64,215.0,5063.0
2025-05-01 14:30:00,214.98,215.16,214.97,215.02,3640.0,214.98,215.16,214.97,215.02,3640.0
2025-05-01 14:40:00,215.06,215.2,214.79,215.12,8673.0,215.06,215.2,214.79,215.12,8673.0
2025-05-01 14:50:00,215.21,215.21,214.73,214.78,12657.0,215.21,215.21,214.73,214.78,12657.0
2025-05-01 15:00:00,214.67,214.83,214.58,214.64,11779.0,214.67,214.83,214.58,214.64,11779.0
2025-05-01 15:10:00,214.57,214.88,214.43,214.8,12575.0,214.57,214.88,214.43,214.8,12575.0
2025-05-01 15:20:00,214.78,214.79,214.56,214.73,6901.0,214.78,214.79,214.56,214.73,6901.0
2025-05-01 15:30:00,214.74,214.76,214.3,214.31,15908.0,214.74,214.76,214.3,214.31,15908.0
2025-05-01 15:40:00,214.29,214.39,213.84,214.15,19498.0,214.29,214.39,213.84,214.15,19498.0
2025-05-01 15:50:00,214.22,214.33,212.12,212.33,119688.0,214.22,214.33,212.12,212.33,119688.0
2025-05-02 09:30:00,217.74,219.35,217.74,218.68,71184.0,217.74,219.35,217.74,218.68,71184.0
2025-05-02 09:40:00,218.79,218.96,217.81,217.83,19598.0,218.79,218.96,217.81,217.83,19598.0
2025-05-02 09:50:00,217.75,218.17,217.35,217.82,23175.0,217.75,218.17,217.35,217.82,23175.0
2025-05-02 10:00:00,217.89,218.87,217.7,218.75,14608.0,217.89,218.87,217.7,218.75,14608.0
2025-05-02 10:10:00,218.8,219.04,218.38,218.72,21407.0,218.8,219.04,218.38,218.72,21407.0
2025-05-02 10:20:00,218.58,218.66,218.0,218.66,21809.0,218.58,218.66,218.0,218.66,21809.0
2025-05-02 10:30:00,218.63,218.78,218.31,218.78,13782.0,218.63,218.78,218.31,218.78,13782.0
2025-05-02 10:40:00,218.77,218.84,218.44,218.68,9901.0,218.77,218.84,218.44,218.68,9901.0
2025-05-02 10:50:00,218.61,218.95,218.39,218.95,23066.0,218.61,218.95,218.39,218.95,23066.0
2025-05-02 11:00:00,218.94,219.38,218.9,219.1,37267.0,218.94,219.38,218.9,219.1,37267.0
2025-05-02 11:10:00,219.09,219.4,218.97,219.15,31796.0,219.09,219.4,218.97,219.15,31796.0
2025-05-02 11:20:00,219.12,219.34,219.03,219.1,8376.0,219.12,219.34,219.03,219.1,8376.0
2025-05-02 11:30:00,219.13,219.37,218.98,219.29,12129.0,219.13,219.37,218.98,219.29,12129.0
2025-05-02 11:40:00,219.26,219.76,219.26,219.72,8879.0,219.26,219.76,219.26,219.72,8879.0
2025-05-02 11:50:00,219.59,220.0,219.5,220.0,10335.0,219.59,220.0,219.5,220.0,10335.0
2025-05-02 12:00:00,219.97,220.92,219.93,220.61,47829.0,219.97,220.92,219.93,220.61,47829.0
2025-05-02 12:10:00,220.41,220.68,220.19,220.55,9680.0,220.41,220.68,220.19,220.55,9680.0
2025-05-02 12:20:00,220.49,220.6,219.86,219.93,12318.0,220.49,220.6,219.86,219.93,12318.0
2025-05-02 12:30:00,220.06,220.66,220.01,220.64,8682.0,220.06,220.66,220.01,220.64,8682.0
2025-05-02 12:40:00,220.66,220.66,220.26,220.46,16186.0,220.66,220.66,220.26,220.46,16186.0
2025-05-02 12:50:00,220.53,220.64,220.3,220.32,10433.0,220.53,220.64,220.3,220.32,10433.0
2025-05-02 13:00:00,220.32,220.34,219.66,219.67,5171.0,220.32,220.34,219.66,219.67,5171.0
2025-05-02 13:10:00,219.51,219.76,219.45,219.76,2719.0,219.51,219.76,219.45,219.76,2719.0
2025-05-02 13:20:00,220.0,220.0,219.61,219.88,3167.0,220.0,220.0,219.61,219.88,3167.0
2025-05-02 13:30:00,219.74,219.74,219.31,219.68,17030.0,219.74,219.74,219.31,219.68,17030.0
2025-05-02 13:40:00,219.44,219.55,219.33,219.33,12682.0,219.44,219.55,219.33,219.33,12682.0
2025-05-02 13:50:00,219.39,219.39,219.01,219.19,11808.0,219.39,219.39,219.01,219.19,11808.0
2025-05-02 14:00:00,219.16,219.6,219.13,219.6,7671.0,219.16,219.6,219.13,219.6,7671.0
2025-05-02 14:10:00,219.57,219.86,219.57,219.63,6906.0,219.57,219.86,219.57,219.63,6906.0
2025-05-02 14:20:00,219.75,219.98,219.69,219.9,11659.0,219.75,219.98,219.69,219.9,11659.0
2025-05-02 14:30:00,219.95,220.28,219.95,220.16,22478.0,219.95,220.28,219.95,220.16,22478.0
2025-05-02 14:40:00,220.12,220.12,219.5,219.5,8053.0,220.12,220.12,219.5,219.5,8053.0
2025-05-02 14:50:00,219.43,219.65,219.32,219.52,6184.0,219.43,219.65,219.32,219.52,6184.0
2025-05-02 15:00:00,219.52,219.66,219.21,219.63,15437.0,219.52,219.66,219.21,219.63,15437.0
2025-05-02 15:10:00,219.55,219.71,219.2,219.71,6767.0,219.55,219.71,219.2,219.71,6767.0
2025-05-02 15:20:00,219.62,219.72,219.52,219.61,11817.0,219.62,219.72,219.52,219.61,11817.0
2025-05-02 15:30:00,219.49,219.59,219.24,219.4,18926.0,219.49,219.59,219.24,219.4,18926.0
2025-05-02 15:40:00,219.43,219.53,218.62,218.69,37051.0,219.43,219.53,218.62,218.69,37051.0
2025-05-02 15:50:00,218.7,219.29,218.63,219.09,114873.0,218.7,219.29,218.63,219.09,114873.0
2025-05-05 09:30:00,216.98,219.0,216.98,218.27,37782.0,216.98,219.0,216.98,218.27,37782.0
2025-05-05 09:40:00,218.06,218.91,217.82,218.6,14528.0,218.06,218.91,217.82,218.6,14528.0
2025-05-05 09:50:00,218.47,218.81,218.0,218.41,36790.0,218.47,218.81,218.0,218.41,36790.0
2025-05-05 10:00:00,218.37,219.37,218.32,218.43,45822.0,218.37,219.37,218.32,218.43,45822.0
2025-05-05 10:10:00,218.33,218.54,217.81,218.45,7840.0,218.33,218.54,217.81,218.45,7840.0
2025-05-05 10:20:00,218.42,218.42,217.61,218.08,44640.0,218.42,218.42,217.61,218.08,44640.0
2025-05-05 10:30:00,218.09,218.16,217.26,218.16,6735.0,218.09,218.16,217.26,218.16,6735.0
2025-05-05 10:40:00,218.05,218.3,217.93,218.17,4270.0,218.05,218.3,217.93,218.17,4270.0
2025-05-05 10:50:00,218.2,218.56,218.06,218.4,3015.0,218.2,218.56,218.06,218.4,3015.0
2025-05-05 11:00:00,218.4,218.55,218.24,218.37,1740.0,218.4,218.55,218.24,218.37,1740.0
2025-05-05 11:10:00,218.39,218.56,218.23,218.28,5322.0,218.39,218.56,218.23,218.28,5322.0
2025-05-05 11:20:00,218.47,218.73,218.41,218.56,14267.0,218.47,218.73,218.41,218.56,14267.0
2025-05-05 11:30:00,218.49,218.62,218.04,218.08,4561.0,218.49,218.62,218.04,218.08,4561.0
2025-05-05 11:40:00,218.09,218.2,217.94,218.01,2500.0,218.09,218.2,217.94,218.01,2500.0
2025-05-05 11:50:00,218.18,218.2,218.02,218.02,400.0,218.18,218.2,218.02,218.02,400.0
2025-05-05 12:00:00,217.99,218.29,217.99,218.11,3446.0,217.99,218.29,217.99,218.11,3446.0
2025-05-05 12:10:00,218.05,218.34,218.05,218.34,1400.0,218.05,218.34,218.05,218.34,1400.0
2025-05-05 12:20:00,218.34,218.53,218.24,218.39,6210.0,218.34,218.53,218.24,218.39,6210.0
2025-05-05 12:30:00,218.18,218.24,217.97,218.24,2347.0,218.18,218.24,217.97,218.24,2347.0
2025-05-05 12:40:00,218.34,218.42,218.32,218.37,1639.0,218.34,218.42,218.32,218.37,1639.0
2025-05-05 12:50:00,218.43,218.55,218.29,218.47,2414.0,218.43,218.55,218.29,218.47,2414.0
2025-05-05 13:00:00,218.37,218.5,218.28,218.38,1700.0,218.37,218.5,218.28,218.38,1700.0
2025-05-05 13:10:00,218.49,218.6,218.28,218.32,3490.0,218.49,218.6,218.28,218.32,3490.0
2025-05-05 13:20:00,218.36,218.53,218.34,218.52,2637.0,218.36,218.53,218.34,218.52,2637.0
2025-05-05 13:30:00,218.48,218.87,218.47,218.69,4875.0,218.48,218.87,218.47,218.69,4875.0
2025-05-05 13:40:00,218.78,219.02,218.77,219.01,3873.0,218.78,219.02,218.77,219.01,3873.0
2025-05-05 13:50:00,218.98,219.06,218.92,218.98,5498.0,218.98,219.06,218.92,218.98,5498.0
2025-05-05 14:00:00,218.9,219.25,218.89,219.25,4109.0,218.9,219.25,218.89,219.25,4109.0
2025-05-05 14:10:00,219.23,219.32,219.12,219.12,4952.0,219.23,219.32,219.12,219.12,4952.0
2025-05-05 14:20:00,219.13,219.27,219.13,219.22,5500.0,219.13,219.27,219.13,219.22,5500.0
2025-05-05 14:30:00,219.21,219.57,219.2,219.47,8485.0,219.21,219.57,219.2,219.47,8485.0
2025-05-05 14:40:00,219.48,219.59,219.43,219.45,7461.0,219.48,219.59,219.43,219.45,7461.0
2025-05-05 14:50:00,219.38,219.4,218.85,218.85,10022.0,219.38,219.4,218.85,218.85,10022.0
2025-05-05 15:00:00,218.84,218.88,218.61,218.65,13089.0,218.84,218.88,218.61,218.65,13089.0
2025-05-05 15:10:00,218.48,218.77,218.48,218.76,4013.0,218.48,218.77,218.48,218.76,4013.0
2025-05-05 15:20:00,218.71,218.71,218.38,218.39,8451.0,218.71,218.71,218.38,218.39,8451.0
2025-05-05 15:30:00,218.39,218.71,218.39,218.64,5892.0,218.39,218.71,218.39,218.64,5892.0
2025-05-05 15:40:00,218.68,218.72,218.03,218.35,15612.0,218.68,218.72,218.03,218.35,15612.0
2025-05-05 15:50:00,218.36,218.5,217.42,217.52,60105.0,218.36,218.5,217.42,217.52,60105.0
2025-05-06 09:30:00,213.5,214.7,213.34,214.7,31414.0,213.5,214.7,213.34,214.7,31414.0
2025-05-06 09:40:00,214.68,214.68,213.67,213.73,11783.0,214.68,214.68,213.67,213.73,11783.0
2025-05-06 09:50:00,213.66,213.66,212.84,213.34,15668.0,213.66,213.66,212.84,213.34,15668.0
2025-05-06 10:00:00,213.46,214.34,213.26,214.28,35021.0,213.46,214.34,213.26,214.28,35021.0
2025-05-06 10:10:00,214.32,215.02,214.32,215.02,15810.0,214.32,215.02,214.32,215.02,15810.0
2025-05-06 10:20:00,215.12,215.44,215.01,215.11,6147.0,215.12,215.44,215.01,215.11,6147.0
2025-05-06 10:30:00,215.24,215.42,214.93,215.37,6605.0,215.24,215.42,214.93,215.37,6605.0
2025-05-06 10:40:00,215.57,215.91,215.42,215.79,5770.0,215.57,215.91,215.42,215.79,5770.0
2025-05-06 10:50:00,215.41,215.6,215.31,215.36,8300.0,215.41,215.6,215.31,215.36,8300.0
2025-05-06 11:00:00,215.37,215.63,214.97,214.97,17354.0,215.37,215.63,214.97,214.97,17354.0
2025-05-06 11:10:00,215.02,215.31,215.02,215.31,13342.0,215.02,215.31,215.02,215.31,13342.0
2025-05-06 11:20:00,215.39,215.86,215.32,215.86,8303.0,215.39,215.86,215.32,215.86,8303.0
2025-05-06 11:30:00,215.86,216.13,215.54,216.13,7478.0,215.86,216.13,215.54,216.13,7478.0
2025-05-06 11:40:00,216.13,216.17,215.66,215.9,7074.0,216.13,216.17,215.66,215.9,7074.0
2025-05-06 11:50:00,215.79,215.79,215.5,215.71,3168.0,215.79,215.79,215.5,215.71,3168.0
2025-05-06 12:00:00,215.75,215.98,215.65,215.65,3558.0,215.75,215.98,215.65,215.65,3558.0
2025-05-06 12:10:00,215.65,217.29,215.58,216.79,16235.0,215.65,217.29,215.58,216.79,16235.0
2025-05-06 12:20:00,216.8,216.8,215.69,215.96,5782.0,216.8,216.8,215.69,215.96,5782.0
2025-05-06 12:30:00,215.91,216.43,215.91,216.28,10384.0,215.91,216.43,215.91,216.28,10384.0
2025-05-06 12:40:00,216.3,216.32,215.5,215.62,28050.0,216.3,216.32,215.5,215.62,28050.0
2025-05-06 12:50:00,215.52,215.52,214.96,214.98,6990.0,215.52,215.52,214.96,214.98,6990.0
2025-05-06 13:00:00,215.0,215.66,214.99,215.63,19766.0,215.0,215.66,214.99,215.63,19766.0
2025-05-06 13:10:00,215.4,215.52,215.3,215.43,3461.0,215.4,215.52,215.3,215.43,3461.0
2025-05-06 13:20:00,215.14,215.19,214.8,215.19,1700.0,215.14,215.19,214.8,215.19,1700.0
2025-05-06 13:30:00,215.22,215.57,215.22,215.26,2300.0,215.22,215.57,215.22,215.26,2300.0
2025-05-06 13:40:00,215.21,215.21,214.97,215.06,5000.0,215.21,215.21,214.97,215.06,5000.0
2025-05-06 13:50:00,215.09,215.3,214.9,215.01,4052.0,215.09,215.3,214.9,215.01,4052.0
2025-05-06 14:00:00,215.14,215.59,215.14,215.35,7751.0,215.14,215.59,215.14,215.35,7751.0
2025-05-06 14:10:00,215.43,215.83,215.17,215.83,3678.0,215.43,215.83,215.17,215.83,3678.0
2025-05-06 14:20:00,215.87,216.24,215.74,216.11,9885.0,215.87,216.24,215.74,216.11,9885.0
2025-05-06 14:30:00,216.14,216.26,215.99,216.2,11178.0,216.14,216.26,215.99,216.2,11178.0
2025-05-06 14:40:00,216.25,216.38,216.12,216.27,13084.0,216.25,216.38,216.12,216.27,13084.0
2025-05-06 14:50:00,216.24,216.66,216.11,216.63,7325.0,216.24,216.66,216.11,216.63,7325.0
2025-05-06 15:00:00,216.63,216.66,216.23,216.36,13375.0,216.63,216.66,216.23,216.36,13375.0
2025-05-06 15:10:00,216.35,216.65,216.3,216.48,9515.0,216.35,216.65,216.3,216.48,9515.0
2025-05-06 15:20:00,216.38,216.7,216.21,216.62,28129.0,216.38,216.7,216.21,216.62,28129.0
2025-05-06 15:30:00,216.59,217.05,216.59,216.83,59958.0,216.59,217.05,216.59,216.83,59958.0
2025-05-06 15:40:00,216.94,217.36,216.86,217.13,20685.0,216.94,217.36,216.86,217.13,20685.0
2025-05-06 15:50:00,217.23,217.24,215.51,215.52,80414.0,217.23,217.24,215.51,215.52,80414.0
2025-05-07 09:30:00,215.66,216.27,215.03,215.38,57590.0,215.66,216.27,215.03,215.38,57590.0
2025-05-07 09:40:00,215.46,216.19,215.15,215.35,19620.0,215.46,216.19,215.15,215.35,19620.0
2025-05-07 09:50:00,215.4,216.3,215.18,216.15,23502.0,215.4,216.3,215.18,216.15,23502.0
2025-05-07 10:00:00,216.1,216.26,215.62,216.18,9201.0,216.1,216.26,215.62,216.18,9201.0
2025-05-07 10:10:00,216.14,216.24,215.79,215.83,11713.0,216.14,216.24,215.79,215.83,11713.0
2025-05-07 10:20:00,215.76,216.24,215.57,216.17,11555.0,215.76,216.24,215.57,216.17,11555.0
2025-05-07 10:30:00,216.13,216.4,216.08,216.31,6688.0,216.13,216.4,216.08,216.31,6688.0
2025-05-07 10:40:00,216.08,216.36,216.0,216.0,3702.0,216.08,216.36,216.0,216.0,3702.0
2025-05-07 10:50:00,215.99,216.12,215.45,215.9,6017.0,215.99,216.12,215.45,215.9,6017.0
2025-05-07 11:00:00,215.82,215.9,215.35,215.68,25198.0,215.82,215.9,215.35,215.68,25198.0
2025-05-07 11:10:00,215.75,215.99,215.55,215.95,5307.0,215.75,215.99,215.55,215.95,5307.0
2025-05-07 11:20:00,215.89,216.19,215.71,215.92,14469.0,215.89,216.19,215.71,215.92,14469.0
2025-05-07 11:30:00,215.85,216.13,215.65,216.13,7784.0,215.85,216.13,215.65,216.13,7784.0
2025-05-07 11:40:00,216.17,216.59,216.17,216.27,9891.0,216.17,216.59,216.17,216.27,9891.0
2025-05-07 11:50:00,216.27,216.99,216.27,216.9,18372.0,216.27,216.99,216.27,216.9,18372.0
2025-05-07 12:00:00,216.81,216.91,216.56,216.73,9778.0,216.81,216.91,216.56,216.73,9778.0
2025-05-07 12:10:00,216.74,216.93,216.67,216.84,16200.0,216.74,216.93,216.67,216.84,16200.0
2025-05-07 12:20:00,216.88,216.88,216.39,216.4,18576.0,216.88,216.88,216.39,216.4,18576.0
2025-05-07 12:30:00,216.41,216.68,216.2,216.66,8809.0,216.41,216.68,216.2,216.66,8809.0
2025-05-07 12:40:00,216.66,217.23,216.64,217.18,18108.0,216.66,217.23,216.64,217.18,18108.0
2025-05-07 12:50:00,217.33,217.69,217.27,217.39,14010.0,217.33,217.69,217.27,217.39,14010.0
2025-05-07 13:00:00,217.33,217.55,217.29,217.55,12919.0,217.33,217.55,217.29,217.55,12919.0
2025-05-07 13:10:00,217.59,217.7,217.29,217.29,8245.0,217.59,217.7,217.29,217.29,8245.0
2025-05-07 13:20:00,217.28,217.36,217.06,217.07,12024.0,217.28,217.36,217.06,217.07,12024.0
2025-05-07 13:30:00,217.12,217.16,216.6,216.74,7044.0,217.12,217.16,216.6,216.74,7044.0
2025-05-07 13:40:00,216.7,216.8,216.6,216.76,7444.0,216.7,216.8,216.6,216.76,7444.0
2025-05-07 13:50:00,216.71,216.78,215.77,215.93,36716.0,216.71,216.78,215.77,215.93,36716.0
2025-05-07 14:00:00,215.78,216.54,214.38,214.5,41956.0,215.78,216.54,214.38,214.5,41956.0
2025-05-07 14:10:00,214.54,215.08,214.19,214.84,16653.0,214.54,215.08,214.19,214.84,16653.0
2025-05-07 14:20:00,215.07,215.72,215.0,215.54,12356.0,215.07,215.72,215.0,215.54,12356.0
2025-05-07 14:30:00,215.57,216.39,215.3,216.29,20091.0,215.57,216.39,215.3,216.29,20091.0
2025-05-07 14:40:00,216.18,216.47,215.2,215.53,26011.0,216.18,216.47,215.2,215.53,26011.0
2025-05-07 14:50:00,215.64,217.13,215.23,216.86,21347.0,215.64,217.13,215.23,216.86,21347.0
2025-05-07 15:00:00,216.85,216.85,216.24,216.65,25324.0,216.85,216.85,216.24,216.65,25324.0
2025-05-07 15:10:00,216.72,216.72,216.08,216.63,25751.0,216.72,216.72,216.08,216.63,25751.0
2025-05-07 15:20:00,216.64,216.64,215.3,215.45,22559.0,216.64,216.64,215.3,215.45,22559.0
2025-05-07 15:30:00,215.4,216.51,215.4,216.42,17270.0,215.4,216.51,215.4,216.42,17270.0
2025-05-07 15:40:00,216.42,220.92,216.24,218.85,376373.0,216.42,220.92,216.24,218.85,376373.0
2025-05-07 15:50:00,218.73,220.34,217.42,220.03,183257.0,218.73,220.34,217.42,220.03,183257.0
2025-05-08 09:30:00,222.98,223.01,221.49,221.54,24804.0,222.98,223.01,221.49,221.54,24804.0
2025-05-08 09:40:00,221.48,222.19,221.03,221.22,18359.0,221.48,222.19,221.03,221.22,18359.0
2025-05-08 09:50:00,221.26,222.05,221.06,221.91,24388.0,221.26,222.05,221.06,221.91,24388.0
2025-05-08 10:00:00,221.74,222.39,221.48,221.64,5851.0,221.74,222.39,221.48,221.64,5851.0
2025-05-08 10:10:00,221.65,221.76,221.33,221.47,5663.0,221.65,221.76,221.33,221.47,5663.0
2025-05-08 10:20:00,221.35,221.93,221.35,221.8,6268.0,221.35,221.93,221.35,221.8,6268.0
2025-05-08 10:30:00,221.86,222.16,221.39,221.55,18538.0,221.86,222.16,221.39,221.55,18538.0
2025-05-08 10:40:00,221.23,221.36,220.98,220.98,2429.0,221.23,221.36,220.98,220.98,2429.0
2025-05-08 10:50:00,221.09,221.64,220.14,220.57,12457.0,221.09,221.64,220.14,220.57,12457.0
2025-05-08 11:00:00,220.47,221.22,220.38,221.21,13670.0,220.47,221.22,220.38,221.21,13670.0
2025-05-08 11:10:00,221.19,221.46,221.16,221.36,9942.0,221.19,221.46,221.16,221.36,9942.0
2025-05-08 11:20:00,221.36,222.82,221.36,222.22,33850.0,221.36,222.82,221.36,222.22,33850.0
2025-05-08 11:30:00,222.11,222.93,221.88,222.93,14611.0,222.11,222.93,221.88,222.93,14611.0
2025-05-08 11:40:00,223.03,224.42,223.03,224.14,39267.0,223.03,224.42,223.03,224.14,39267.0
2025-05-08 11:50:00,224.16,224.18,223.3,223.48,23052.0,224.16,224.18,223.3,223.48,23052.0
2025-05-08 12:00:00,223.47,223.89,223.47,223.89,15775.0,223.47,223.89,223.47,223.89,15775.0
2025-05-08 12:10:00,223.92,224.44,223.65,224.24,17219.0,223.92,224.44,223.65,224.24,17219.0
2025-05-08 12:20:00,224.32,224.32,223.82,223.82,8702.0,224.32,224.32,223.82,223.82,8702.0
2025-05-08 12:30:00,223.97,224.24,223.87,224.23,5862.0,223.97,224.24,223.87,224.23,5862.0
2025-05-08 12:40:00,224.13,224.74,224.12,224.74,9298.0,224.13,224.74,224.12,224.74,9298.0
2025-05-08 12:50:00,224.68,224.82,224.65,224.72,5618.0,224.68,224.82,224.65,224.72,5618.0
2025-05-08 13:00:00,224.75,224.77,224.45,224.67,9924.0,224.75,224.77,224.45,224.67,9924.0
2025-05-08 13:10:00,224.41,224.55,224.22,224.26,11947.0,224.41,224.55,224.22,224.26,11947.0
2025-05-08 13:20:00,224.26,224.42,224.08,224.16,4402.0,224.26,224.42,224.08,224.16,4402.0
2025-05-08 13:30:00,224.18,224.34,223.68,223.81,3477.0,224.18,224.34,223.68,223.81,3477.0
2025-05-08 13:40:00,223.71,223.93,223.55,223.84,3676.0,223.71,223.93,223.55,223.84,3676.0
2025-05-08 13:50:00,223.72,223.97,223.39,223.4,7481.0,223.72,223.97,223.39,223.4,7481.0
2025-05-08 14:00:00,223.31,223.49,223.14,223.31,8025.0,223.31,223.49,223.14,223.31,8025.0
2025-05-08 14:10:00,223.39,223.67,223.15,223.67,10281.0,223.39,223.67,223.15,223.67,10281.0
2025-05-08 14:20:00,223.69,223.82,223.57,223.59,4200.0,223.69,223.82,223.57,223.59,4200.0
2025-05-08 14:30:00,223.6,224.16,223.6,224.1,3917.0,223.6,224.16,223.6,224.1,3917.0
2025-05-08 14:40:00,224.02,224.23,223.81,223.86,4747.0,224.02,224.23,223.81,223.86,4747.0
2025-05-08 14:50:00,223.83,223.9,223.62,223.7,4385.0,223.83,223.9,223.62,223.7,4385.0
2025-05-08 15:00:00,223.57,223.96,223.5,223.75,7190.0,223.57,223.96,223.5,223.75,7190.0
2025-05-08 15:10:00,223.73,223.92,223.52,223.68,7279.0,223.73,223.92,223.52,223.68,7279.0
2025-05-08 15:20:00,223.84,224.45,223.84,224.32,27349.0,223.84,224.45,223.84,224.32,27349.0
2025-05-08 15:30:00,224.31,224.42,223.68,223.71,12728.0,224.31,224.42,223.68,223.71,12728.0
2025-05-08 15:40:00,223.71,223.71,223.05,223.12,37228.0,223.71,223.71,223.05,223.12,37228.0
2025-05-08 15:50:00,223.1,223.16,221.9,222.03,91875.0,223.1,223.16,221.9,222.03,91875.0
2025-05-09 09:30:00,224.63,225.35,224.5,225.07,21763.0,224.63,225.35,224.5,225.07,21763.0
2025-05-09 09:40:00,224.89,225.09,224.36,224.69,22449.0,224.89,225.09,224.36,224.69,22449.0
2025-05-09 09:50:00,224.76,224.78,224.16,224.45,13509.0,224.76,224.78,224.16,224.45,13509.0
2025-05-09 10:00:00,224.42,224.8,224.24,224.64,14352.0,224.42,224.8,224.24,224.64,14352.0
2025-05-09 10:10:00,224.66,224.82,223.91,223.91,10835.0,224.66,224.82,223.91,223.91,10835.0
2025-05-09 10:20:00,223.86,223.88,222.66,222.82,13639.0,223.86,223.88,222.66,222.82,13639.0
2025-05-09 10:30:00,222.88,223.16,222.05,222.23,16531.0,222.88,223.16,222.05,222.23,16531.0
2025-05-09 10:40:00,222.38,222.88,222.29,222.75,6003.0,222.38,222.88,222.29,222.75,6003.0
2025-05-09 10:50:00,223.05,223.34,222.82,223.24,6515.0,223.05,223.34,222.82,223.24,6515.0
2025-05-09 11:00:00,223.09,223.82,223.09,223.74,3886.0,223.09,223.82,223.09,223.74,3886.0
2025-05-09 11:10:00,223.73,223.73,223.34,223.65,2571.0,223.73,223.73,223.34,223.65,2571.0
2025-05-09 11:20:00,223.47,223.47,223.0,223.1,4000.0,223.47,223.47,223.0,223.1,4000.0
2025-05-09 11:30:00,223.02,223.1,222.58,222.85,13801.0,223.02,223.1,222.58,222.85,13801.0
2025-05-09 11:40:00,222.81,223.01,222.71,222.81,8338.0,222.81,223.01,222.71,222.81,8338.0
2025-05-09 11:50:00,222.82,223.21,222.73,223.19,10562.0,222.82,223.21,222.73,223.19,10562.0
2025-05-09 12:00:00,223.22,223.22,222.32,222.32,2300.0,223.22,223.22,222.32,222.32,2300.0
2025-05-09 12:10:00,222.36,222.55,222.02,222.42,11598.0,222.36,222.55,222.02,222.42,11598.0
2025-05-09 12:20:00,222.4,222.75,222.4,222.55,2776.0,222.4,222.75,222.4,222.55,2776.0
2025-05-09 12:30:00,222.46,223.06,222.46,222.8,4380.0,222.46,223.06,222.46,222.8,4380.0
2025-05-09 12:40:00,222.81,222.89,222.36,222.42,6004.0,222.81,222.89,222.36,222.42,6004.0
2025-05-09 12:50:00,222.46,222.69,222.42,222.51,1816.0,222.46,222.69,222.42,222.51,1816.0
2025-05-09 13:00:00,222.63,222.77,222.54,222.77,4171.0,222.63,222.77,222.54,222.77,4171.0
2025-05-09 13:10:00,222.78,223.0,222.59,222.95,3435.0,222.78,223.0,222.59,222.95,3435.0
2025-05-09 13:20:00,222.77,223.1,222.2,222.89,9476.0,222.77,223.1,222.2,222.89,9476.0
2025-05-09 13:30:00,222.94,223.16,222.85,223.11,2592.0,222.94,223.16,222.85,223.11,2592.0
2025-05-09 13:40:00,223.16,223.32,223.16,223.32,1600.0,223.16,223.32,223.16,223.32,1600.0
2025-05-09 13:50:00,223.25,223.5,223.01,223.5,4320.0,223.25,223.5,223.01,223.5,4320.0
2025-05-09 14:00:00,223.5,223.59,223.36,223.36,6374.0,223.5,223.59,223.36,223.36,6374.0
2025-05-09 14:10:00,223.29,223.5,223.03,223.04,4925.0,223.29,223.5,223.03,223.04,4925.0
2025-05-09 14:20:00,223.04,223.28,223.03,223.14,6142.0,223.04,223.28,223.03,223.14,6142.0
2025-05-09 14:30:00,223.13,223.45,223.13,223.31,4690.0,223.13,223.45,223.13,223.31,4690.0
2025-05-09 14:40:00,223.36,223.4,223.25,223.4,3337.0,223.36,223.4,223.25,223.4,3337.0
2025-05-09 14:50:00,223.38,223.52,223.34,223.48,2622.0,223.38,223.52,223.34,223.48,2622.0
2025-05-09 15:00:00,223.51,223.9,223.36,223.81,5143.0,223.51,223.9,223.36,223.81,5143.0
2025-05-09 15:10:00,223.87,223.9,223.66,223.75,4033.0,223.87,223.9,223.66,223.75,4033.0
2025-05-09 15:20:00,223.76,223.79,223.45,223.7,5702.0,223.76,223.79,223.45,223.7,5702.0
2025-05-09 15:30:00,223.62,223.71,223.3,223.56,14110.0,223.62,223.71,223.3,223.56,14110.0
2025-05-09 15:40:00,223.6,223.66,223.3,223.32,26225.0,223.6,223.66,223.3,223.32,26225.0
2025-05-09 15:50:00,223.59,223.71,223.29,223.41,38392.0,223.59,223.71,223.29,223.41,38392.0
2025-05-12 09:30:00,236.55,238.03,235.23,235.37,109097.0,236.55,238.03,235.23,235.37,109097.0
2025-05-12 09:40:00,235.57,235.7,234.47,235.2,60589.0,235.57,235.7,234.47,235.2,60589.0
2025-05-12 09:50:00,235.04,236.07,234.95,235.37,31347.0,235.04,236.07,234.95,235.37,31347.0
2025-05-12 10:00:00,235.44,236.18,235.22,235.92,19006.0,235.44,236.18,235.22,235.92,19006.0
2025-05-12 10:10:00,235.91,236.38,235.87,235.92,41411.0,235.91,236.38,235.87,235.92,41411.0
2025-05-12 10:20:00,235.97,236.01,234.48,234.65,23572.0,235.97,236.01,234.48,234.65,23572.0
2025-05-12 10:30:00,234.79,234.83,234.06,234.31,16749.0,234.79,234.83,234.06,234.31,16749.0
2025-05-12 10:40:00,234.49,235.56,234.49,235.27,22369.0,234.49,235.56,234.49,235.27,22369.0
2025-05-12 10:50:00,235.26,235.41,235.03,235.14,20413.0,235.26,235.41,235.03,235.14,20413.0
2025-05-12 11:00:00,235.15,235.53,235.01,235.4,25742.0,235.15,235.53,235.01,235.4,25742.0
2025-05-12 11:10:00,235.42,236.11,235.33,236.09,18709.0,235.42,236.11,235.33,236.09,18709.0
2025-05-12 11:20:00,236.04,236.15,235.68,235.88,5924.0,236.04,236.15,235.68,235.88,5924.0
2025-05-12 11:30:00,235.99,236.41,235.98,236.2,8040.0,235.99,236.41,235.98,236.2,8040.0
2025-05-12 11:40:00,236.16,236.55,235.94,236.4,9931.0,236.16,236.55,235.94,236.4,9931.0
2025-05-12 11:50:00,236.4,236.53,236.08,236.38,12231.0,236.4,236.53,236.08,236.38,12231.0
2025-05-12 12:00:00,236.42,237.16,236.35,237.16,15369.0,236.42,237.16,236.35,237.16,15369.0
2025-05-12 12:10:00,237.18,237.55,237.06,237.42,10365.0,237.18,237.55,237.06,237.42,10365.0
2025-05-12 12:20:00,237.45,237.45,237.06,237.09,15512.0,237.45,237.45,237.06,237.09,15512.0
2025-05-12 12:30:00,237.04,237.5,237.04,237.38,8758.0,237.04,237.5,237.04,237.38,8758.0
2025-05-12 12:40:00,237.32,237.66,237.32,237.66,12866.0,237.32,237.66,237.32,237.66,12866.0
2025-05-12 12:50:00,237.7,238.06,237.61,237.89,12945.0,237.7,238.06,237.61,237.89,12945.0
2025-05-12 13:00:00,237.89,238.67,237.79,238.63,9236.0,237.89,238.67,237.79,238.63,9236.0
2025-05-12 13:10:00,238.6,238.6,238.19,238.41,9232.0,238.6,238.6,238.19,238.41,9232.0
2025-05-12 13:20:00,238.29,238.29,237.81,238.08,9093.0,238.29,238.29,237.81,238.08,9093.0
2025-05-12 13:30:00,238.18,238.28,237.65,237.86,9516.0,238.18,238.28,237.65,237.86,9516.0
2025-05-12 13:40:00,237.89,237.91,237.61,237.82,7115.0,237.89,237.91,237.61,237.82,7115.0
2025-05-12 13:50:00,237.83,238.06,237.71,237.71,8904.0,237.83,238.06,237.71,237.71,8904.0
2025-05-12 14:00:00,237.66,237.89,237.47,237.5,4175.0,237.66,237.89,237.47,237.5,4175.0
2025-05-12 14:10:00,237.49,237.67,237.25,237.67,8651.0,237.49,237.67,237.25,237.67,8651.0
2025-05-12 14:20:00,237.7,237.78,237.51,237.68,11821.0,237.7,237.78,237.51,237.68,11821.0
2025-05-12 14:30:00,237.79,237.8,237.53,237.56,14401.0,237.79,237.8,237.53,237.56,14401.0
2025-05-12 14:40:00,237.61,237.61,237.34,237.45,17431.0,237.61,237.61,237.34,237.45,17431.0
2025-05-12 14:50:00,237.4,237.4,237.03,237.03,7978.0,237.4,237.4,237.03,237.03,7978.0
2025-05-12 15:00:00,236.98,237.66,236.89,237.59,9950.0,236.98,237.66,236.89,237.59,9950.0
2025-05-12 15:10:00,237.56,237.57,237.06,237.19,8694.0,237.56,237.57,237.06,237.19,8694.0
2025-05-12 15:20:00,237.15,237.26,236.57,236.71,12396.0,237.15,237.26,236.57,236.71,12396.0
2025-05-12 15:30:00,236.69,236.7,236.3,236.39,19423.0,236.69,236.7,236.3,236.39,19423.0
2025-05-12 15:40:00,236.38,236.46,235.99,236.42,48451.0,236.38,236.46,235.99,236.42,48451.0
2025-05-12 15:50:00,236.46,237.59,236.46,237.56,144669.0,236.46,237.59,236.46,237.56,144669.0
2025-05-13 09:30:00,238.89,240.97,238.75,240.83,41108.0,238.89,240.97,238.75,240.83,41108.0
2025-05-13 09:40:00,241.05,241.36,240.84,240.84,18109.0,241.05,241.36,240.84,240.84,18109.0
2025-05-13 09:50:00,241.04,242.6,241.04,242.22,18525.0,241.04,242.6,241.04,242.22,18525.0
2025-05-13 10:00:00,242.23,243.2,242.23,243.2,12443.0,242.23,243.2,242.23,243.2,12443.0
2025-05-13 10:10:00,242.94,243.72,242.58,243.44,44112.0,242.94,243.72,242.58,243.44,44112.0
2025-05-13 10:20:00,243.43,243.53,242.91,243.25,40076.0,243.43,243.53,242.91,243.25,40076.0
2025-05-13 10:30:00,243.15,243.64,242.92,243.64,27214.0,243.15,243.64,242.92,243.64,27214.0
2025-05-13 10:40:00,243.65,243.66,242.91,243.32,41078.0,243.65,243.66,242.91,243.32,41078.0
2025-05-13 10:50:00,243.34,244.89,243.34,244.87,43008.0,243.34,244.89,243.34,244.87,43008.0
2025-05-13 11:00:00,244.81,245.21,244.51,244.54,42911.0,244.81,245.21,244.51,244.54,42911.0
2025-05-13 11:10:00,244.58,245.1,244.51,245.08,26962.0,244.58,245.1,244.51,245.08,26962.0
2025-05-13 11:20:00,245.03,245.52,244.83,245.2,20233.0,245.03,245.52,244.83,245.2,20233.0
2025-05-13 11:30:00,245.18,245.67,245.1,245.58,29788.0,245.18,245.67,245.1,245.58,29788.0
2025-05-13 11:40:00,245.58,246.0,245.44,245.85,17555.0,245.58,246.0,245.44,245.85,17555.0
2025-05-13 11:50:00,245.66,245.92,245.66,245.77,9132.0,245.66,245.92,245.66,245.77,9132.0
2025-05-13 12:00:00,245.73,245.73,244.88,245.37,9652.0,245.73,245.73,244.88,245.37,9652.0
2025-05-13 12:10:00,245.29,245.79,245.14,245.57,7924.0,245.29,245.79,245.14,245.57,7924.0
2025-05-13 12:20:00,245.5,246.06,245.42,246.02,9242.0,245.5,246.06,245.42,246.02,9242.0
2025-05-13 12:30:00,246.01,246.19,245.66,246.14,8432.0,246.01,246.19,245.66,246.14,8432.0
2025-05-13 12:40:00,246.16,246.65,246.08,246.62,10904.0,246.16,246.65,246.08,246.62,10904.0
2025-05-13 12:50:00,246.62,246.69,246.08,246.08,8630.0,246.62,246.69,246.08,246.08,8630.0
2025-05-13 13:00:00,246.14,246.14,245.79,245.87,8045.0,246.14,246.14,245.79,245.87,8045.0
2025-05-13 13:10:00,245.94,246.12,245.7,246.01,4778.0,245.94,246.12,245.7,246.01,4778.0
2025-05-13 13:20:00,246.01,246.01,245.75,245.89,5685.0,246.01,246.01,245.75,245.89,5685.0
2025-05-13 13:30:00,245.92,246.29,245.91,245.91,7158.0,245.92,246.29,245.91,245.91,7158.0
2025-05-13 13:40:00,245.99,246.01,245.7,245.94,7347.0,245.99,246.01,245.7,245.94,7347.0
2025-05-13 13:50:00,246.03,246.04,244.97,245.01,15084.0,246.03,246.04,244.97,245.01,15084.0
2025-05-13 14:00:00,245.06,245.29,244.64,244.97,10110.0,245.06,245.29,244.64,244.97,10110.0
2025-05-13 14:10:00,244.99,245.55,244.99,245.51,5573.0,244.99,245.55,244.99,245.51,5573.0
2025-05-13 14:20:00,245.48,245.94,245.43,245.79,8483.0,245.48,245.94,245.43,245.79,8483.0
2025-05-13 14:30:00,245.79,245.84,245.35,245.51,18021.0,245.79,245.84,245.35,245.51,18021.0
2025-05-13 14:40:00,245.54,245.55,245.1,245.34,17011.0,245.54,245.55,245.1,245.34,17011.0
2025-05-13 14:50:00,245.29,246.03,245.22,245.93,19493.0,245.29,246.03,245.22,245.93,19493.0
2025-05-13 15:00:00,245.96,246.11,245.75,245.83,11707.0,245.96,246.11,245.75,245.83,11707.0
2025-05-13 15:10:00,245.9,246.09,245.85,246.06,20404.0,245.9,246.09,245.85,246.06,20404.0
2025-05-13 15:20:00,245.99,246.0,245.55,245.75,22704.0,245.99,246.0,245.55,245.75,22704.0
2025-05-13 15:30:00,245.72,245.91,245.59,245.74,18478.0,245.72,245.91,245.59,245.74,18478.0
2025-05-13 15:40:00,245.78,245.91,245.62,245.74,43728.0,245.78,245.91,245.62,245.74,43728.0
2025-05-13 15:50:00,245.78,246.22,245.32,245.64,117116.0,245.78,246.22,245.32,245.64,117116.0
2025-05-14 09:30:00,247.65,249.44,247.54,248.81,55724.0,247.65,249.44,247.54,248.81,55724.0
2025-05-14 09:40:00,248.87,248.87,246.39,247.03,50920.0,248.87,248.87,246.39,247.03,50920.0
2025-05-14 09:50:00,247.11,247.11,245.6,246.67,86935.0,247.11,247.11,245.6,246.67,86935.0
2025-05-14 10:00:00,246.73,247.75,246.21,247.34,50956.0,246.73,247.75,246.21,247.34,50956.0
2025-05-14 10:10:00,247.12,247.51,246.34,246.38,22682.0,247.12,247.51,246.34,246.38,22682.0
2025-05-14 10:20:00,246.42,247.07,245.98,246.96,6009.0,246.42,247.07,245.98,246.96,6009.0
2025-05-14 10:30:00,246.96,247.26,246.65,246.66,20891.0,246.96,247.26,246.65,246.66,20891.0
2025-05-14 10:40:00,246.59,247.03,246.5,247.03,15997.0,246.59,247.03,246.5,247.03,15997.0
2025-05-14 10:50:00,247.04,247.55,247.04,247.23,6931.0,247.04,247.55,247.04,247.23,6931.0
2025-05-14 11:00:00,247.22,247.22,246.41,247.13,12988.0,247.22,247.22,246.41,247.13,12988.0
2025-05-14 11:10:00,247.07,247.56,246.99,247.02,10111.0,247.07,247.56,246.99,247.02,10111.0
2025-05-14 11:20:00,247.04,247.4,246.93,247.31,9768.0,247.04,247.4,246.93,247.31,9768.0
2025-05-14 11:30:00,247.2,247.61,247.18,247.6,31601.0,247.2,247.61,247.18,247.6,31601.0
2025-05-14 11:40:00,247.54,247.54,247.16,247.18,12166.0,247.54,247.54,247.16,247.18,12166.0
2025-05-14 11:50:00,247.14,247.54,247.0,247.47,10911.0,247.14,247.54,247.0,247.47,10911.0
2025-05-14 12:00:00,247.42,247.77,247.42,247.77,6220.0,247.42,247.77,247.42,247.77,6220.0
2025-05-14 12:10:00,247.76,248.01,247.76,247.83,11533.0,247.76,248.01,247.76,247.83,11533.0
2025-05-14 12:20:00,247.8,248.12,247.8,248.01,5765.0,247.8,248.12,247.8,248.01,5765.0
2025-05-14 12:30:00,248.06,248.66,248.03,248.23,22635.0,248.06,248.66,248.03,248.23,22635.0
2025-05-14 12:40:00,248.24,248.28,247.89,247.97,14936.0,248.24,248.28,247.89,247.97,14936.0
2025-05-14 12:50:00,247.9,248.17,247.88,247.89,7512.0,247.9,248.17,247.88,247.89,7512.0
2025-05-14 13:00:00,247.94,247.94,247.72,247.86,7582.0,247.94,247.94,247.72,247.86,7582.0
2025-05-14 13:10:00,247.8,247.8,247.05,247.2,21222.0,247.8,247.8,247.05,247.2,21222.0
2025-05-14 13:20:00,247.27,247.27,246.48,247.06,23885.0,247.27,247.27,246.48,247.06,23885.0
2025-05-14 13:30:00,247.03,247.33,246.96,247.31,5221.0,247.03,247.33,246.96,247.31,5221.0
2025-05-14 13:40:00,247.32,247.55,247.24,247.39,11077.0,247.32,247.55,247.24,247.39,11077.0
2025-05-14 13:50:00,247.49,247.65,247.47,247.54,5957.0,247.49,247.65,247.47,247.54,5957.0
2025-05-14 14:00:00,247.5,247.55,247.39,247.51,3281.0,247.5,247.55,247.39,247.51,3281.0
2025-05-14 14:10:00,247.35,247.35,246.99,247.33,13523.0,247.35,247.35,246.99,247.33,13523.0
2025-05-14 14:20:00,247.3,247.32,246.92,247.06,7058.0,247.3,247.32,246.92,247.06,7058.0
2025-05-14 14:30:00,247.16,247.83,247.16,247.52,10218.0,247.16,247.83,247.16,247.52,10218.0
2025-05-14 14:40:00,247.58,247.77,247.56,247.62,6782.0,247.58,247.77,247.56,247.62,6782.0
2025-05-14 14:50:00,247.66,247.85,247.39,247.39,6917.0,247.66,247.85,247.39,247.39,6917.0
2025-05-14 15:00:00,247.47,247.47,247.07,247.21,21484.0,247.47,247.47,247.07,247.21,21484.0
2025-05-14 15:10:00,247.22,247.52,247.2,247.28,12656.0,247.22,247.52,247.2,247.28,12656.0
2025-05-14 15:20:00,247.3,247.36,246.92,247.26,34726.0,247.3,247.36,246.92,247.26,34726.0
2025-05-14 15:30:00,247.23,247.41,247.06,247.21,24733.0,247.23,247.41,247.06,247.21,24733.0
2025-05-14 15:40:00,247.21,247.38,246.89,247.26,40572.0,247.21,247.38,246.89,247.26,40572.0
2025-05-14 15:50:00,247.27,248.04,247.27,247.92,164111.0,247.27,248.04,247.27,247.92,164111.0
2025-05-15 09:30:00,245.75,246.75,245.47,245.47,39508.0,245.75,246.75,245.47,245.47,39508.0
2025-05-15 09:40:00,245.5,245.5,244.07,244.37,18332.0,245.5,245.5,244.07,244.37,18332.0
2025-05-15 09:50:00,244.37,245.34,244.37,245.25,17551.0,244.37,245.34,244.37,245.25,17551.0
2025-05-15 10:00:00,245.29,245.93,245.2,245.52,26562.0,245.29,245.93,245.2,245.52,26562.0
2025-05-15 10:10:00,245.52,245.69,244.82,245.69,17631.0,245.52,245.69,244.82,245.69,17631.0
2025-05-15 10:20:00,245.77,245.91,245.36,245.36,8908.0,245.77,245.91,245.36,245.36,8908.0
2025-05-15 10:30:00,245.29,245.3,244.58,244.69,10704.0,245.29,245.3,244.58,244.69,10704.0
2025-05-15 10:40:00,244.66,245.54,244.64,245.19,11883.0,244.66,245.54,244.64,245.19,11883.0
2025-05-15 10:50:00,245.04,245.7,245.04,245.66,11831.0,245.04,245.7,245.04,245.66,11831.0
2025-05-15 11:00:00,245.69,245.93,245.5,245.78,8034.0,245.69,245.93,245.5,245.78,8034.0
2025-05-15 11:10:00,245.94,246.49,245.92,246.46,15604.0,245.94,246.49,245.92,246.46,15604.0
2025-05-15 11:20:00,246.44,246.75,246.21,246.63,16069.0,246.44,246.75,246.21,246.63,16069.0
2025-05-15 11:30:00,246.59,246.78,246.49,246.64,6900.0,246.59,246.78,246.49,246.64,6900.0
2025-05-15 11:40:00,246.74,247.35,246.74,247.1,35359.0,246.74,247.35,246.74,247.1,35359.0
2025-05-15 11:50:00,246.99,247.06,246.73,246.94,10983.0,246.99,247.06,246.73,246.94,10983.0
2025-05-15 12:00:00,246.96,247.52,246.83,247.51,18334.0,246.96,247.52,246.83,247.51,18334.0
2025-05-15 12:10:00,247.4,247.5,247.14,247.38,11796.0,247.4,247.5,247.14,247.38,11796.0
2025-05-15 12:20:00,247.41,247.56,247.13,247.5,9770.0,247.41,247.56,247.13,247.5,9770.0
2025-05-15 12:30:00,247.48,248.2,247.41,248.15,9700.0,247.48,248.2,247.41,248.15,9700.0
2025-05-15 12:40:00,248.19,248.56,247.99,248.55,10205.0,248.19,248.56,247.99,248.55,10205.0
2025-05-15 12:50:00,248.49,248.51,247.97,248.19,9746.0,248.49,248.51,247.97,248.19,9746.0
2025-05-15 13:00:00,248.23,248.53,248.15,248.47,9744.0,248.23,248.53,248.15,248.47,9744.0
2025-05-15 13:10:00,248.45,248.86,248.29,248.83,20146.0,248.45,248.86,248.29,248.83,20146.0
2025-05-15 13:20:00,248.84,249.0,248.6,248.74,9200.0,248.84,249.0,248.6,248.74,9200.0
2025-05-15 13:30:00,248.74,248.74,248.15,248.29,7628.0,248.74,248.74,248.15,248.29,7628.0
2025-05-15 13:40:00,248.27,248.46,248.01,248.01,9853.0,248.27,248.46,248.01,248.01,9853.0
2025-05-15 13:50:00,248.03,248.09,247.73,247.78,22928.0,248.03,248.09,247.73,247.78,22928.0
2025-05-15 14:00:00,247.8,247.91,247.51,247.73,7181.0,247.8,247.91,247.51,247.73,7181.0
2025-05-15 14:10:00,247.68,247.79,246.7,246.82,18068.0,247.68,247.79,246.7,246.82,18068.0
2025-05-15 14:20:00,246.69,247.07,246.57,247.07,8903.0,246.69,247.07,246.57,247.07,8903.0
2025-05-15 14:30:00,247.12,247.5,247.11,247.31,10155.0,247.12,247.5,247.11,247.31,10155.0
2025-05-15 14:40:00,247.31,247.58,247.06,247.32,16519.0,247.31,247.58,247.06,247.32,16519.0
2025-05-15 14:50:00,247.33,247.34,246.71,246.72,18127.0,247.33,247.34,246.71,246.72,18127.0
2025-05-15 15:00:00,246.7,247.08,246.35,246.35,16788.0,246.7,247.08,246.35,246.35,16788.0
2025-05-15 15:10:00,246.35,246.81,246.27,246.53,16661.0,246.35,246.81,246.27,246.53,16661.0
2025-05-15 15:20:00,246.5,246.5,245.44,245.65,27786.0,246.5,246.5,245.44,245.65,27786.0
2025-05-15 15:30:00,245.65,246.2,245.65,246.16,32430.0,245.65,246.2,245.65,246.16,32430.0
2025-05-15 15:40:00,246.18,246.65,246.15,246.48,26315.0,246.18,246.65,246.15,246.48,26315.0
2025-05-15 15:50:00,246.57,247.22,246.46,247.22,104100.0,246.57,247.22,246.46,247.22,104100.0
2025-05-16 09:30:00,247.43,247.43,245.6,245.99,22349.0,247.43,247.43,245.6,245.99,22349.0
2025-05-16 09:40:00,245.93,246.28,245.31,246.28,13908.0,245.93,246.28,245.31,246.28,13908.0
2025-05-16 09:50:00,246.18,246.52,246.02,246.04,9210.0,246.18,246.52,246.02,246.04,9210.0
2025-05-16 10:00:00,246.24,246.48,245.55,246.19,13951.0,246.24,246.48,245.55,246.19,13951.0
2025-05-16 10:10:00,246.27,246.72,245.91,246.66,5730.0,246.27,246.72,245.91,246.66,5730.0
2025-05-16 10:20:00,246.67,246.67,245.97,245.97,2728.0,246.67,246.67,245.97,245.97,2728.0
2025-05-16 10:30:00,245.85,245.86,244.96,245.26,13089.0,245.85,245.86,244.96,245.26,13089.0
2025-05-16 10:40:00,244.99,245.04,244.12,245.04,21220.0,244.99,245.04,244.12,245.04,21220.0
2025-05-16 10:50:00,245.04,245.25,244.85,245.06,15804.0,245.04,245.25,244.85,245.06,15804.0
2025-05-16 11:00:00,245.07,245.47,245.06,245.13,7007.0,245.07,245.47,245.06,245.13,7007.0
2025-05-16 11:10:00,245.13,245.63,245.11,245.51,4842.0,245.13,245.63,245.11,245.51,4842.0
2025-05-16 11:20:00,245.5,245.61,245.19,245.56,3292.0,245.5,245.61,245.19,245.56,3292.0
2025-05-16 11:30:00,245.61,246.01,245.61,245.73,5850.0,245.61,246.01,245.61,245.73,5850.0
2025-05-16 11:40:00,245.78,246.19,245.78,245.93,5617.0,245.78,246.19,245.78,245.93,5617.0
2025-05-16 11:50:00,245.81,245.84,245.5,245.52,2894.0,245.81,245.84,245.5,245.52,2894.0
2025-05-16 12:00:00,245.47,245.91,245.46,245.67,2246.0,245.47,245.91,245.46,245.67,2246.0
2025-05-16 12:10:00,245.69,245.97,245.65,245.84,3352.0,245.69,245.97,245.65,245.84,3352.0
2025-05-16 12:20:00,245.91,246.05,245.6,245.81,5279.0,245.91,246.05,245.6,245.81,5279.0
2025-05-16 12:30:00,245.7,245.72,245.36,245.42,2910.0,245.7,245.72,245.36,245.42,2910.0
2025-05-16 12:40:00,245.43,245.51,245.2,245.37,3030.0,245.43,245.51,245.2,245.37,3030.0
2025-05-16 12:50:00,245.4,245.69,245.4,245.41,2200.0,245.4,245.69,245.4,245.41,2200.0
2025-05-16 13:00:00,245.38,245.96,245.3,245.96,4163.0,245.38,245.96,245.3,245.96,4163.0
2025-05-16 13:10:00,245.82,246.35,245.82,246.32,7794.0,245.82,246.35,245.82,246.32,7794.0
2025-05-16 13:20:00,246.34,246.38,246.14,246.36,3318.0,246.34,246.38,246.14,246.36,3318.0
2025-05-16 13:30:00,246.39,246.65,246.26,246.34,6551.0,246.39,246.65,246.26,246.34,6551.0
2025-05-16 13:40:00,246.32,246.39,246.09,246.25,4403.0,246.32,246.39,246.09,246.25,4403.0
2025-05-16 13:50:00,246.24,246.24,246.0,246.09,4444.0,246.24,246.24,246.0,246.09,4444.0
2025-05-16 14:00:00,246.07,246.12,245.96,246.05,4124.0,246.07,246.12,245.96,246.05,4124.0
2025-05-16 14:10:00,246.01,246.28,245.94,246.05,7990.0,246.01,246.28,245.94,246.05,7990.0
2025-05-16 14:20:00,246.01,246.14,245.94,246.01,4780.0,246.01,246.14,245.94,246.01,4780.0
2025-05-16 14:30:00,245.95,246.32,245.95,246.29,7867.0,245.95,246.32,245.95,246.29,7867.0
2025-05-16 14:40:00,246.44,246.44,246.31,246.34,4075.0,246.44,246.44,246.31,246.34,4075.0
2025-05-16 14:50:00,246.25,246.46,246.15,246.19,16240.0,246.25,246.46,246.15,246.19,16240.0
2025-05-16 15:00:00,246.33,246.74,246.27,246.57,10097.0,246.33,246.74,246.27,246.57,10097.0
2025-05-16 15:10:00,246.58,246.58,246.37,246.44,5607.0,246.58,246.58,246.37,246.44,5607.0
2025-05-16 15:20:00,246.45,246.53,246.36,246.38,11211.0,246.45,246.53,246.36,246.38,11211.0
2025-05-16 15:30:00,246.4,246.42,246.07,246.16,22768.0,246.4,246.42,246.07,246.16,22768.0
2025-05-16 15:40:00,246.14,246.65,246.08,246.59,27195.0,246.14,246.65,246.08,246.59,27195.0
2025-05-16 15:50:00,246.53,246.62,246.18,246.58,61420.0,246.53,246.62,246.18,246.58,61420.0
2025-05-19 09:30:00,241.6,243.87,241.55,243.85,40004.0,241.6,243.87,241.55,243.85,40004.0
2025-05-19 09:40:00,243.83,244.38,243.55,244.3,23687.0,243.83,244.38,243.55,244.3,23687.0
2025-05-19 09:50:00,244.24,244.24,243.73,244.01,22735.0,244.24,244.24,243.73,244.01,22735.0
2025-05-19 10:00:00,243.92,245.22,243.76,245.19,34782.0,243.92,245.22,243.76,245.19,34782.0
2025-05-19 10:10:00,245.18,245.71,244.89,245.47,10915.0,245.18,245.71,244.89,245.47,10915.0
2025-05-19 10:20:00,245.52,245.58,244.46,244.81,9996.0,245.52,245.58,244.46,244.81,9996.0
2025-05-19 10:30:00,244.76,245.24,244.42,244.99,7548.0,244.76,245.24,244.42,244.99,7548.0
2025-05-19 10:40:00,245.01,245.24,244.24,244.29,10508.0,245.01,245.24,244.24,244.29,10508.0
2025-05-19 10:50:00,244.25,244.58,244.25,244.46,5279.0,244.25,244.58,244.25,244.46,5279.0
2025-05-19 11:00:00,244.49,244.59,244.11,244.45,7819.0,244.49,244.59,244.11,244.45,7819.0
2025-05-19 11:10:00,244.49,245.0,244.49,245.0,7218.0,244.49,245.0,244.49,245.0,7218.0
2025-05-19 11:20:00,245.0,245.08,244.47,244.54,5717.0,245.0,245.08,244.47,244.54,5717.0
2025-05-19 11:30:00,244.67,245.25,244.56,245.25,7850.0,244.67,245.25,244.56,245.25,7850.0
2025-05-19 11:40:00,245.26,245.57,244.75,244.8,10192.0,245.26,245.57,244.75,244.8,10192.0
2025-05-19 11:50:00,244.73,244.97,244.73,244.95,4429.0,244.73,244.97,244.73,244.95,4429.0
2025-05-19 12:00:00,244.99,245.2,244.9,245.15,6260.0,244.99,245.2,244.9,245.15,6260.0
2025-05-19 12:10:00,245.05,245.37,245.01,245.01,6621.0,245.05,245.37,245.01,245.01,6621.0
2025-05-19 12:20:00,244.98,245.43,244.98,245.32,8514.0,244.98,245.43,244.98,245.32,8514.0
2025-05-19 12:30:00,245.39,245.39,244.93,244.93,4445.0,245.39,245.39,244.93,244.93,4445.0
2025-05-19 12:40:00,244.89,245.03,244.75,244.97,3673.0,244.89,245.03,244.75,244.97,3673.0
2025-05-19 12:50:00,245.01,245.73,245.01,245.71,4566.0,245.01,245.73,245.01,245.71,4566.0
2025-05-19 13:00:00,245.64,246.5,245.62,246.43,6596.0,245.64,246.5,245.62,246.43,6596.0
2025-05-19 13:10:00,246.24,246.32,245.97,245.97,4112.0,246.24,246.32,245.97,245.97,4112.0
2025-05-19 13:20:00,246.09,246.39,246.0,246.02,7219.0,246.09,246.39,246.0,246.02,7219.0
2025-05-19 13:30:00,246.04,246.24,245.85,246.1,7133.0,246.04,246.24,245.85,246.1,7133.0
2025-05-19 13:40:00,246.12,246.23,245.87,245.94,3400.0,246.12,246.23,245.87,245.94,3400.0
2025-05-19 13:50:00,245.83,246.1,245.82,245.87,2057.0,245.83,246.1,245.82,245.87,2057.0
2025-05-19 14:00:00,245.88,245.9,245.73,245.77,3197.0,245.88,245.9,245.73,245.77,3197.0
2025-05-19 14:10:00,245.69,245.72,245.13,245.25,12124.0,245.69,245.72,245.13,245.25,12124.0
2025-05-19 14:20:00,245.3,245.37,245.11,245.26,4484.0,245.3,245.37,245.11,245.26,4484.0
2025-05-19 14:30:00,245.22,245.56,245.22,245.56,2511.0,245.22,245.56,245.22,245.56,2511.0
2025-05-19 14:40:00,245.5,245.53,245.14,245.28,4784.0,245.5,245.53,245.14,245.28,4784.0
2025-05-19 14:50:00,245.3,245.61,245.3,245.51,4108.0,245.3,245.61,245.3,245.51,4108.0
2025-05-19 15:00:00,245.56,245.72,245.37,245.42,5345.0,245.56,245.72,245.37,245.42,5345.0
2025-05-19 15:10:00,245.3,245.37,245.11,245.11,6501.0,245.3,245.37,245.11,245.11,6501.0
2025-05-19 15:20:00,245.09,245.3,244.91,245.11,14317.0,245.09,245.3,244.91,245.11,14317.0
2025-05-19 15:30:00,245.14,245.52,245.11,245.32,18227.0,245.14,245.52,245.11,245.32,18227.0
2025-05-19 15:40:00,245.33,245.6,245.17,245.6,14911.0,245.33,245.6,245.17,245.6,14911.0
2025-05-19 15:50:00,245.61,246.1,245.49,246.03,57767.0,245.61,246.1,245.49,246.03,57767.0
2025-05-20 09:30:00,244.07,244.15,243.16,243.64,11605.0,244.07,244.15,243.16,243.64,11605.0
2025-05-20 09:40:00,243.63,243.78,242.92,243.0,15120.0,243.63,243.78,242.92,243.0,15120.0
2025-05-20 09:50:00,243.13,244.01,242.9,243.31,12085.0,243.13,244.01,242.9,243.31,12085.0
2025-05-20 10:00:00,243.41,243.84,243.3,243.44,3150.0,243.41,243.84,243.3,243.44,3150.0
2025-05-20 10:10:00,243.36,244.13,243.36,244.13,3750.0,243.36,244.13,243.36,244.13,3750.0
2025-05-20 10:20:00,244.06,244.06,243.45,243.71,7349.0,244.06,244.06,243.45,243.71,7349.0
2025-05-20 10:30:00,243.75,244.46,243.62,244.39,3660.0,243.75,244.46,243.62,244.39,3660.0
2025-05-20 10:40:00,244.38,244.54,244.18,244.48,2142.0,244.38,244.54,244.18,244.48,2142.0
2025-05-20 10:50:00,244.42,244.43,244.0,244.08,2916.0,244.42,244.43,244.0,244.08,2916.0
2025-05-20 11:00:00,243.92,244.13,243.79,244.02,2850.0,243.92,244.13,243.79,244.02,2850.0
2025-05-20 11:10:00,243.96,244.25,243.96,244.25,1900.0,243.96,244.25,243.96,244.25,1900.0
2025-05-20 11:20:00,244.14,244.17,243.99,244.11,800.0,244.14,244.17,243.99,244.11,800.0
2025-05-20 11:30:00,244.29,244.3,244.09,244.12,2400.0,244.29,244.3,244.09,244.12,2400.0
2025-05-20 11:40:00,244.26,244.46,243.94,244.46,2550.0,244.26,244.46,243.94,244.46,2550.0
2025-05-20 11:50:00,244.45,244.64,244.29,244.6,2896.0,244.45,244.64,244.29,244.6,2896.0
2025-05-20 12:00:00,244.55,244.61,244.33,244.43,2000.0,244.55,244.61,244.33,244.43,2000.0
2025-05-20 12:10:00,244.28,244.58,244.28,244.55,7483.0,244.28,244.58,244.28,244.55,7483.0
2025-05-20 12:20:00,244.57,244.65,244.25,244.4,2143.0,244.57,244.65,244.25,244.4,2143.0
2025-05-20 12:30:00,244.71,245.07,244.71,245.03,2700.0,244.71,245.07,244.71,245.03,2700.0
2025-05-20 12:40:00,244.97,245.06,244.83,244.94,3700.0,244.97,245.06,244.83,244.94,3700.0
2025-05-20 12:50:00,244.94,245.06,244.83,244.89,3505.0,244.94,245.06,244.83,244.89,3505.0
2025-05-20 13:00:00,244.88,245.16,244.85,245.11,3670.0,244.88,245.16,244.85,245.11,3670.0
2025-05-20 13:10:00,245.07,245.07,244.9,244.9,2300.0,245.07,245.07,244.9,244.9,2300.0
2025-05-20 13:20:00,244.94,244.97,244.8,244.97,6202.0,244.94,244.97,244.8,244.97,6202.0
2025-05-20 13:30:00,244.95,244.95,244.74,244.89,2456.0,244.95,244.95,244.74,244.89,2456.0
2025-05-20 13:40:00,244.92,245.12,244.84,244.84,4138.0,244.92,245.12,244.84,244.84,4138.0
2025-05-20 13:50:00,244.86,244.86,244.7,244.8,4828.0,244.86,244.86,244.7,244.8,4828.0
2025-05-20 14:00:00,244.82,244.91,244.77,244.9,1319.0,244.82,244.91,244.77,244.9,1319.0
2025-05-20 14:10:00,244.82,244.85,244.55,244.55,1570.0,244.82,244.85,244.55,244.55,1570.0
2025-05-20 14:20:00,244.46,244.46,243.44,243.6,7066.0,244.46,244.46,243.44,243.6,7066.0
2025-05-20 14:30:00,243.51,244.11,243.49,244.11,4825.0,243.51,244.11,243.49,244.11,4825.0
2025-05-20 14:40:00,244.02,244.02,243.69,243.93,5581.0,244.02,244.02,243.69,243.93,5581.0
2025-05-20 14:50:00,243.88,244.06,243.85,243.99,10429.0,243.88,244.06,243.85,243.99,10429.0
2025-05-20 15:00:00,243.88,243.93,243.21,243.71,9884.0,243.88,243.93,243.21,243.71,9884.0
2025-05-20 15:10:00,243.64,244.08,243.62,244.08,6091.0,243.64,244.08,243.62,244.08,6091.0
2025-05-20 15:20:00,244.13,244.27,243.92,244.22,5904.0,244.13,244.27,243.92,244.22,5904.0
2025-05-20 15:30:00,244.24,244.86,244.24,244.74,7442.0,244.24,244.86,244.24,244.74,7442.0
2025-05-20 15:40:00,244.8,244.92,244.5,244.77,12065.0,244.8,244.92,244.5,244.77,12065.0
2025-05-20 15:50:00,244.7,245.61,244.63,245.56,44835.0,244.7,245.61,244.63,245.56,44835.0
2025-05-21 09:30:00,243.49,245.07,243.49,244.97,13752.0,243.49,245.07,243.49,244.97,13752.0
2025-05-21 09:40:00,245.03,245.61,244.8,245.61,5960.0,245.03,245.61,244.8,245.61,5960.0
2025-05-21 09:50:00,245.48,245.76,245.07,245.1,9687.0,245.48,245.76,245.07,245.1,9687.0
2025-05-21 10:00:00,245.24,245.64,244.84,245.05,9861.0,245.24,245.64,244.84,245.05,9861.0
2025-05-21 10:10:00,244.94,245.25,244.77,245.22,12042.0,244.94,245.25,244.77,245.22,12042.0
2025-05-21 10:20:00,245.29,245.43,245.07,245.1,5571.0,245.29,245.43,245.07,245.1,5571.0
2025-05-21 10:30:00,245.19,245.32,244.89,245.32,8695.0,245.19,245.32,244.89,245.32,8695.0
2025-05-21 10:40:00,245.35,245.5,244.97,245.26,4805.0,245.35,245.5,244.97,245.26,4805.0
2025-05-21 10:50:00,245.42,245.88,245.33,245.88,6700.0,245.42,245.88,245.33,245.88,6700.0
2025-05-21 11:00:00,245.9,246.99,245.89,246.98,35233.0,245.9,246.99,245.89,246.98,35233.0
2025-05-21 11:10:00,246.98,247.14,246.68,246.69,15749.0,246.98,247.14,246.68,246.69,15749.0
2025-05-21 11:20:00,246.74,247.37,246.6,247.22,15762.0,246.74,247.37,246.6,247.22,15762.0
2025-05-21 11:30:00,247.26,247.29,247.01,247.29,5500.0,247.26,247.29,247.01,247.29,5500.0
2025-05-21 11:40:00,247.32,247.86,247.32,247.81,12651.0,247.32,247.86,247.32,247.81,12651.0
2025-05-21 11:50:00,247.85,248.35,247.82,248.0,16679.0,247.85,248.35,247.82,248.0,16679.0
2025-05-21 12:00:00,247.96,248.56,247.96,248.42,7623.0,247.96,248.56,247.96,248.42,7623.0
2025-05-21 12:10:00,248.42,248.42,248.04,248.14,7725.0,248.42,248.42,248.04,248.14,7725.0
2025-05-21 12:20:00,248.13,248.13,247.79,248.1,4938.0,248.13,248.13,247.79,248.1,4938.0
2025-05-21 12:30:00,248.08,248.41,248.08,248.28,7722.0,248.08,248.41,248.08,248.28,7722.0
2025-05-21 12:40:00,248.26,248.54,248.22,248.46,6187.0,248.26,248.54,248.22,248.46,6187.0
2025-05-21 12:50:00,248.44,248.54,247.79,247.8,5573.0,248.44,248.54,247.79,247.8,5573.0
2025-05-21 13:00:00,247.84,247.98,247.37,247.37,12392.0,247.84,247.98,247.37,247.37,12392.0
2025-05-21 13:10:00,247.09,247.22,245.19,245.55,16092.0,247.09,247.22,245.19,245.55,16092.0
2025-05-21 13:20:00,245.64,245.64,242.58,242.66,28021.0,245.64,245.64,242.58,242.66,28021.0
2025-05-21 13:30:00,242.58,244.33,242.13,244.3,29239.0,242.58,244.33,242.13,244.3,29239.0
2025-05-21 13:40:00,244.23,244.26,243.3,243.77,24541.0,244.23,244.26,243.3,243.77,24541.0
2025-05-21 13:50:00,243.58,243.95,242.88,243.4,13024.0,243.58,243.95,242.88,243.4,13024.0
2025-05-21 14:00:00,243.48,243.59,242.58,243.51,11762.0,243.48,243.59,242.58,243.51,11762.0
2025-05-21 14:10:00,243.55,243.58,242.56,242.74,8889.0,243.55,243.58,242.56,242.74,8889.0
2025-05-21 14:20:00,242.33,243.09,242.03,242.91,9044.0,242.33,243.09,242.03,242.91,9044.0
2025-05-21 14:30:00,242.8,243.62,242.8,243.15,16687.0,242.8,243.62,242.8,243.15,16687.0
2025-05-21 14:40:00,243.11,243.53,242.65,242.7,14359.0,243.11,243.53,242.65,242.7,14359.0
2025-05-21 14:50:00,242.68,242.96,242.14,242.27,14250.0,242.68,242.96,242.14,242.27,14250.0
2025-05-21 15:00:00,242.21,242.65,241.02,241.1,23949.0,242.21,242.65,241.02,241.1,23949.0
2025-05-21 15:10:00,241.02,241.47,240.67,240.77,33172.0,241.02,241.47,240.67,240.77,33172.0
2025-05-21 15:20:00,240.82,241.06,240.02,240.45,28332.0,240.82,241.06,240.02,240.45,28332.0
2025-05-21 15:30:00,240.46,241.91,240.46,241.91,42631.0,240.46,241.91,240.46,241.91,42631.0
2025-05-21 15:40:00,241.89,242.48,241.72,242.3,45992.0,241.89,242.48,241.72,242.3,45992.0
2025-05-21 15:50:00,242.3,242.83,241.46,241.49,103986.0,242.3,242.83,241.46,241.49,103986.0
2025-05-22 09:30:00,241.02,242.0,240.32,240.57,19130.0,241.02,242.0,240.32,240.57,19130.0
2025-05-22 09:40:00,240.56,241.2,240.47,241.16,15362.0,240.56,241.2,240.47,241.16,15362.0
2025-05-22 09:50:00,241.15,242.84,240.99,242.71,34194.0,241.15,242.84,240.99,242.71,34194.0
2025-05-22 10:00:00,242.87,243.61,242.72,243.4,35539.0,242.87,243.61,242.72,243.4,35539.0
2025-05-22 10:10:00,243.33,243.33,242.12,242.26,29615.0,243.33,243.33,242.12,242.26,29615.0
2025-05-22 10:20:00,242.23,242.23,241.21,241.5,32789.0,242.23,242.23,241.21,241.5,32789.0
2025-05-22 10:30:00,241.57,241.91,241.2,241.36,20361.0,241.57,241.91,241.2,241.36,20361.0
2025-05-22 10:40:00,241.36,241.94,241.2,241.41,9904.0,241.36,241.94,241.2,241.41,9904.0
2025-05-22 10:50:00,241.52,241.83,240.83,241.78,16742.0,241.52,241.83,240.83,241.78,16742.0
2025-05-22 11:00:00,241.82,242.09,241.64,241.91,7224.0,241.82,242.09,241.64,241.91,7224.0
2025-05-22 11:10:00,241.85,241.95,241.17,241.59,4418.0,241.85,241.95,241.17,241.59,4418.0
2025-05-22 11:20:00,241.62,242.02,241.21,241.21,17814.0,241.62,242.02,241.21,241.21,17814.0
2025-05-22 11:30:00,241.21,241.56,241.12,241.51,10063.0,241.21,241.56,241.12,241.51,10063.0
2025-05-22 11:40:00,241.26,241.67,241.12,241.39,5200.0,241.26,241.67,241.12,241.39,5200.0
2025-05-22 11:50:00,241.61,241.88,241.35,241.88,4908.0,241.61,241.88,241.35,241.88,4908.0
2025-05-22 12:00:00,241.9,242.32,241.8,242.25,8549.0,241.9,242.32,241.8,242.25,8549.0
2025-05-22 12:10:00,242.26,242.89,242.22,242.34,10214.0,242.26,242.89,242.22,242.34,10214.0
2025-05-22 12:20:00,242.26,242.39,242.09,242.12,5637.0,242.26,242.39,242.09,242.12,5637.0
2025-05-22 12:30:00,242.04,242.16,241.83,242.01,5001.0,242.04,242.16,241.83,242.01,5001.0
2025-05-22 12:40:00,242.13,242.21,241.61,241.63,10064.0,242.13,242.21,241.61,241.63,10064.0
2025-05-22 12:50:00,241.66,241.8,241.36,241.51,5700.0,241.66,241.8,241.36,241.51,5700.0
2025-05-22 13:00:00,241.48,241.65,241.42,241.51,6125.0,241.48,241.65,241.42,241.51,6125.0
2025-05-22 13:10:00,241.53,241.97,241.44,241.89,4048.0,241.53,241.97,241.44,241.89,4048.0
2025-05-22 13:20:00,242.0,242.22,241.98,241.98,9100.0,242.0,242.22,241.98,241.98,9100.0
2025-05-22 13:30:00,242.02,242.22,241.73,242.13,5836.0,242.02,242.22,241.73,242.13,5836.0
2025-05-22 13:40:00,242.21,242.59,242.17,242.27,7515.0,242.21,242.59,242.17,242.27,7515.0
2025-05-22 13:50:00,242.22,242.43,242.13,242.22,5797.0,242.22,242.43,242.13,242.22,5797.0
2025-05-22 14:00:00,242.27,242.41,241.98,242.13,8737.0,242.27,242.41,241.98,242.13,8737.0
2025-05-22 14:10:00,242.09,242.39,241.92,242.37,12494.0,242.09,242.39,241.92,242.37,12494.0
2025-05-22 14:20:00,242.41,242.47,241.99,242.0,7333.0,242.41,242.47,241.99,242.0,7333.0
2025-05-22 14:30:00,242.01,242.45,241.96,242.06,9547.0,242.01,242.45,241.96,242.06,9547.0
2025-05-22 14:40:00,242.09,242.25,241.88,242.19,10302.0,242.09,242.25,241.88,242.19,10302.0
2025-05-22 14:50:00,242.28,242.69,242.22,242.44,10112.0,242.28,242.69,242.22,242.44,10112.0
2025-05-22 15:00:00,242.41,242.85,242.35,242.52,15191.0,242.41,242.85,242.35,242.52,15191.0
2025-05-22 15:10:00,242.51,242.72,242.41,242.42,9851.0,242.51,242.72,242.41,242.42,9851.0
2025-05-22 15:20:00,242.43,242.76,242.29,242.71,18219.0,242.43,242.76,242.29,242.71,18219.0
2025-05-22 15:30:00,242.72,242.74,242.16,242.21,33788.0,242.72,242.74,242.16,242.21,33788.0
2025-05-22 15:40:00,242.18,242.2,241.43,241.72,36040.0,242.18,242.2,241.43,241.72,36040.0
2025-05-22 15:50:00,241.76,242.18,240.6,240.79,79936.0,241.76,242.18,240.6,240.79,79936.0
2025-05-23 09:30:00,235.22,236.74,234.72,236.37,47598.0,235.22,236.74,234.72,236.37,47598.0
2025-05-23 09:40:00,236.08,236.47,234.66,234.96,29682.0,236.08,236.47,234.66,234.96,29682.0
2025-05-23 09:50:00,234.95,235.59,234.71,235.29,33485.0,234.95,235.59,234.71,235.29,33485.0
2025-05-23 10:00:00,235.53,236.46,235.2,236.26,33445.0,235.53,236.46,235.2,236.26,33445.0
2025-05-23 10:10:00,236.35,237.05,235.73,235.73,32160.0,236.35,237.05,235.73,235.73,32160.0
2025-05-23 10:20:00,235.73,236.44,235.38,235.83,21594.0,235.73,236.44,235.38,235.83,21594.0
2025-05-23 10:30:00,235.87,236.55,235.67,236.13,13950.0,235.87,236.55,235.67,236.13,13950.0
2025-05-23 10:40:00,236.07,236.8,236.0,236.65,14131.0,236.07,236.8,236.0,236.65,14131.0
2025-05-23 10:50:00,236.58,236.65,235.9,235.91,10109.0,236.58,236.65,235.9,235.91,10109.0
2025-05-23 11:00:00,235.94,236.32,235.41,235.72,33389.0,235.94,236.32,235.41,235.72,33389.0
2025-05-23 11:10:00,235.75,235.9,235.14,235.71,31864.0,235.75,235.9,235.14,235.71,31864.0
2025-05-23 11:20:00,235.66,236.23,235.65,236.21,18305.0,235.66,236.23,235.65,236.21,18305.0
2025-05-23 11:30:00,236.26,236.84,236.15,236.28,19403.0,236.26,236.84,236.15,236.28,19403.0
2025-05-23 11:40:00,236.31,236.68,236.31,236.53,10100.0,236.31,236.68,236.31,236.53,10100.0
2025-05-23 11:50:00,236.42,236.49,236.01,236.01,7400.0,236.42,236.49,236.01,236.01,7400.0
2025-05-23 12:00:00,236.04,236.61,235.9,236.39,38597.0,236.04,236.61,235.9,236.39,38597.0
2025-05-23 12:10:00,236.36,236.44,236.07,236.15,11000.0,236.36,236.44,236.07,236.15,11000.0
2025-05-23 12:20:00,236.26,236.55,236.26,236.41,10000.0,236.26,236.55,236.26,236.41,10000.0
2025-05-23 12:30:00,236.36,236.65,235.99,236.63,10302.0,236.36,236.65,235.99,236.63,10302.0
2025-05-23 12:40:00,236.58,236.91,236.42,236.89,14015.0,236.58,236.91,236.42,236.89,14015.0
2025-05-23 12:50:00,236.86,237.1,236.72,236.79,12837.0,236.86,237.1,236.72,236.79,12837.0
2025-05-23 13:00:00,236.62,237.58,236.62,237.58,16463.0,236.62,237.58,236.62,237.58,16463.0
2025-05-23 13:10:00,237.57,238.15,237.36,238.08,20716.0,237.57,238.15,237.36,238.08,20716.0
2025-05-23 13:20:00,238.1,238.28,237.95,238.26,12029.0,238.1,238.28,237.95,238.26,12029.0
2025-05-23 13:30:00,238.1,238.17,237.7,237.95,8702.0,238.1,238.17,237.7,237.95,8702.0
2025-05-23 13:40:00,237.91,237.91,237.55,237.91,4786.0,237.91,237.91,237.55,237.91,4786.0
2025-05-23 13:50:00,237.94,238.36,237.94,238.15,5164.0,237.94,238.36,237.94,238.15,5164.0
2025-05-23 14:00:00,238.15,238.7,238.03,238.61,13322.0,238.15,238.7,238.03,238.61,13322.0
2025-05-23 14:10:00,238.57,238.86,238.2,238.28,10358.0,238.57,238.86,238.2,238.28,10358.0
2025-05-23 14:20:00,238.11,238.26,237.59,237.95,14808.0,238.11,238.26,237.59,237.95,14808.0
2025-05-23 14:30:00,237.93,238.37,237.93,238.17,5652.0,237.93,238.37,237.93,238.17,5652.0
2025-05-23 14:40:00,238.11,238.21,237.63,238.04,6323.0,238.11,238.21,237.63,238.04,6323.0
2025-05-23 14:50:00,238.0,238.22,237.9,237.99,16914.0,238.0,238.22,237.9,237.99,16914.0
2025-05-23 15:00:00,237.97,238.28,237.66,238.21,17352.0,237.97,238.28,237.66,238.21,17352.0
2025-05-23 15:10:00,238.23,238.45,238.02,238.04,16039.0,238.23,238.45,238.02,238.04,16039.0
2025-05-23 15:20:00,237.99,238.0,237.39,237.7,20576.0,237.99,238.0,237.39,237.7,20576.0
2025-05-23 15:30:00,237.69,238.31,237.63,238.31,16636.0,237.69,238.31,237.63,238.31,16636.0
2025-05-23 15:40:00,238.21,238.34,237.86,237.99,15451.0,238.21,238.34,237.86,237.99,15451.0
2025-05-23 15:50:00,237.88,237.96,237.23,237.35,62088.0,237.88,237.96,237.23,237.35,62088.0
2025-05-27 09:30:00,242.38,242.4,240.67,241.72,30664.0,242.38,242.4,240.67,241.72,30664.0
2025-05-27 09:40:00,241.75,242.85,241.68,242.59,26423.0,241.75,242.85,241.68,242.59,26423.0
2025-05-27 09:50:00,242.57,242.94,242.32,242.75,18975.0,242.57,242.94,242.32,242.75,18975.0
2025-05-27 10:00:00,242.94,243.66,242.87,243.55,24386.0,242.94,243.66,242.87,243.55,24386.0
2025-05-27 10:10:00,243.57,244.04,243.48,243.96,29044.0,243.57,244.04,243.48,243.96,29044.0
2025-05-27 10:20:00,243.94,244.34,243.9,244.0,18489.0,243.94,244.34,243.9,244.0,18489.0
2025-05-27 10:30:00,244.0,244.3,243.69,243.87,11908.0,244.0,244.3,243.69,243.87,11908.0
2025-05-27 10:40:00,243.9,244.19,243.63,244.02,16875.0,243.9,244.19,243.63,244.02,16875.0
2025-05-27 10:50:00,244.08,244.24,243.7,243.9,9932.0,244.08,244.24,243.7,243.9,9932.0
2025-05-27 11:00:00,243.88,244.36,243.88,244.22,44344.0,243.88,244.36,243.88,244.22,44344.0
2025-05-27 11:10:00,244.2,244.5,244.11,244.37,29982.0,244.2,244.5,244.11,244.37,29982.0
2025-05-27 11:20:00,244.37,244.66,244.07,244.61,23076.0,244.37,244.66,244.07,244.61,23076.0
2025-05-27 11:30:00,244.57,244.74,244.44,244.51,26503.0,244.57,244.74,244.44,244.51,26503.0
2025-05-27 11:40:00,244.55,244.69,244.33,244.58,16079.0,244.55,244.69,244.33,244.58,16079.0
2025-05-27 11:50:00,244.56,244.7,244.3,244.34,28964.0,244.56,244.7,244.3,244.34,28964.0
2025-05-27 12:00:00,244.37,244.86,244.34,244.65,40600.0,244.37,244.86,244.34,244.65,40600.0
2025-05-27 12:10:00,244.64,244.93,244.64,244.9,13615.0,244.64,244.93,244.64,244.9,13615.0
2025-05-27 12:20:00,244.93,245.13,244.85,245.0,18409.0,244.93,245.13,244.85,245.0,18409.0
2025-05-27 12:30:00,245.02,245.26,244.88,245.24,21375.0,245.02,245.26,244.88,245.24,21375.0
2025-05-27 12:40:00,245.22,245.28,244.91,244.98,10618.0,245.22,245.28,244.91,244.98,10618.0
2025-05-27 12:50:00,245.0,245.01,244.6,244.68,18604.0,245.0,245.01,244.6,244.68,18604.0
2025-05-27 13:00:00,244.69,245.36,244.69,245.14,12606.0,244.69,245.36,244.69,245.14,12606.0
2025-05-27 13:10:00,245.14,245.32,245.07,245.3,14189.0,245.14,245.32,245.07,245.3,14189.0
2025-05-27 13:20:00,245.29,245.52,245.25,245.31,10029.0,245.29,245.52,245.25,245.31,10029.0
2025-05-27 13:30:00,245.28,245.28,244.99,245.05,9552.0,245.28,245.28,244.99,245.05,9552.0
2025-05-27 13:40:00,244.96,245.54,244.96,245.54,7998.0,244.96,245.54,244.96,245.54,7998.0
2025-05-27 13:50:00,245.54,245.69,245.34,245.47,11273.0,245.54,245.69,245.34,245.47,11273.0
2025-05-27 14:00:00,245.4,245.65,245.39,245.52,7993.0,245.4,245.65,245.39,245.52,7993.0
2025-05-27 14:10:00,245.53,245.56,245.18,245.18,9463.0,245.53,245.56,245.18,245.18,9463.0
2025-05-27 14:20:00,245.13,245.19,244.94,245.14,9202.0,245.13,245.19,244.94,245.14,9202.0
2025-05-27 14:30:00,245.13,245.22,245.0,245.09,10438.0,245.13,245.22,245.0,245.09,10438.0
2025-05-27 14:40:00,245.03,245.14,244.86,245.14,12290.0,245.03,245.14,244.86,245.14,12290.0
2025-05-27 14:50:00,245.11,245.21,244.99,244.99,10239.0,245.11,245.21,244.99,244.99,10239.0
2025-05-27 15:00:00,244.97,244.98,244.68,244.73,16744.0,244.97,244.98,244.68,244.73,16744.0
2025-05-27 15:10:00,244.68,244.8,244.55,244.69,31619.0,244.68,244.8,244.55,244.69,31619.0
2025-05-27 15:20:00,244.72,244.8,244.51,244.53,23802.0,244.72,244.8,244.51,244.53,23802.0
2025-05-27 15:30:00,244.52,244.53,244.0,244.2,36422.0,244.52,244.53,244.0,244.2,36422.0
2025-05-27 15:40:00,244.21,244.38,243.84,243.85,60758.0,244.21,244.38,243.84,243.85,60758.0
2025-05-27 15:50:00,243.86,244.98,243.83,244.98,143660.0,243.86,244.98,243.83,244.98,143660.0
2025-05-28 09:30:00,245.0,245.66,244.42,245.66,71098.0,245.0,245.66,244.42,245.66,71098.0
2025-05-28 09:40:00,245.7,245.88,244.62,244.67,74820.0,245.7,245.88,244.62,244.67,74820.0
2025-05-28 09:50:00,244.65,244.91,244.29,244.53,43934.0,244.65,244.91,244.29,244.53,43934.0
2025-05-28 10:00:00,244.5,244.97,244.42,244.64,21878.0,244.5,244.97,244.42,244.64,21878.0
2025-05-28 10:10:00,244.7,244.91,244.32,244.45,18320.0,244.7,244.91,244.32,244.45,18320.0
2025-05-28 10:20:00,244.5,244.74,244.18,244.34,59072.0,244.5,244.74,244.18,244.34,59072.0
2025-05-28 10:30:00,244.32,244.42,244.08,244.37,20393.0,244.32,244.42,244.08,244.37,20393.0
2025-05-28 10:40:00,244.38,244.62,244.06,244.26,22324.0,244.38,244.62,244.06,244.26,22324.0
2025-05-28 10:50:00,244.31,244.31,243.54,243.73,35974.0,244.31,244.31,243.54,243.73,35974.0
2025-05-28 11:00:00,243.7,244.48,243.69,244.4,25253.0,243.7,244.48,243.69,244.4,25253.0
2025-05-28 11:10:00,244.48,244.54,244.16,244.46,8102.0,244.48,244.54,244.16,244.46,8102.0
2025-05-28 11:20:00,244.52,244.81,244.52,244.58,8866.0,244.52,244.81,244.52,244.58,8866.0
2025-05-28 11:30:00,244.58,244.75,244.45,244.6,10740.0,244.58,244.75,244.45,244.6,10740.0
2025-05-28 11:40:00,244.6,244.83,244.37,244.45,11902.0,244.6,244.83,244.37,244.45,11902.0
2025-05-28 11:50:00,244.47,244.7,244.18,244.2,11137.0,244.47,244.7,244.18,244.2,11137.0
2025-05-28 12:00:00,244.24,244.98,244.22,244.97,10391.0,244.24,244.98,244.22,244.97,10391.0
2025-05-28 12:10:00,244.92,244.98,244.77,244.84,11078.0,244.92,244.98,244.77,244.84,11078.0
2025-05-28 12:20:00,244.8,244.85,244.61,244.81,10328.0,244.8,244.85,244.61,244.81,10328.0
2025-05-28 12:30:00,244.84,245.06,244.81,244.95,24084.0,244.84,245.06,244.81,244.95,24084.0
2025-05-28 12:40:00,244.93,244.96,244.6,244.75,18099.0,244.93,244.96,244.6,244.75,18099.0
2025-05-28 12:50:00,244.73,244.73,244.35,244.59,17107.0,244.73,244.73,244.35,244.59,17107.0
2025-05-28 13:00:00,244.58,244.78,244.52,244.69,16000.0,244.58,244.78,244.52,244.69,16000.0
2025-05-28 13:10:00,244.7,244.9,244.67,244.83,17263.0,244.7,244.9,244.67,244.83,17263.0
2025-05-28 13:20:00,244.86,245.01,244.74,244.98,16464.0,244.86,245.01,244.74,244.98,16464.0
2025-05-28 13:30:00,244.96,245.04,244.84,244.92,11070.0,244.96,245.04,244.84,244.92,11070.0
2025-05-28 13:40:00,244.89,245.1,244.78,245.08,10300.0,244.89,245.1,244.78,245.08,10300.0
2025-05-28 13:50:00,245.06,245.26,244.92,245.24,19070.0,245.06,245.26,244.92,245.24,19070.0
2025-05-28 14:00:00,245.23,245.77,245.23,245.77,8600.0,245.23,245.77,245.23,245.77,8600.0
2025-05-28 14:10:00,245.79,246.02,245.58,245.58,13617.0,245.79,246.02,245.58,245.58,13617.0
2025-05-28 14:20:00,245.61,245.77,245.41,245.42,11768.0,245.61,245.77,245.41,245.42,11768.0
2025-05-28 14:30:00,245.42,245.7,245.36,245.69,20010.0,245.42,245.7,245.36,245.69,20010.0
2025-05-28 14:40:00,245.72,245.88,245.66,245.67,22800.0,245.72,245.88,245.66,245.67,22800.0
2025-05-28 14:50:00,245.66,245.72,244.73,245.56,47820.0,245.66,245.72,244.73,245.56,47820.0
2025-05-28 15:00:00,245.53,246.17,245.45,246.16,42681.0,245.53,246.17,245.45,246.16,42681.0
2025-05-28 15:10:00,246.16,246.2,244.46,244.58,149511.0,246.16,246.2,244.46,244.58,149511.0
2025-05-28 15:20:00,244.61,244.73,244.14,244.3,103388.0,244.61,244.73,244.14,244.3,103388.0
2025-05-28 15:30:00,244.26,244.28,243.11,243.11,95254.0,244.26,244.28,243.11,243.11,95254.0
2025-05-28 15:40:00,243.06,243.13,242.61,242.75,158046.0,243.06,243.13,242.61,242.75,158046.0
2025-05-28 15:50:00,242.7,242.77,241.91,242.39,213565.0,242.7,242.77,241.91,242.39,213565.0
2025-05-29 09:30:00,248.95,249.07,247.18,247.18,42785.0,248.95,249.07,247.18,247.18,42785.0
2025-05-29 09:40:00,247.35,247.69,246.0,246.04,60302.0,247.35,247.69,246.0,246.04,60302.0
2025-05-29 09:50:00,246.08,247.04,245.97,246.31,39221.0,246.08,247.04,245.97,246.31,39221.0
2025-05-29 10:00:00,246.28,246.76,244.06,244.19,52981.0,246.28,246.76,244.06,244.19,52981.0
2025-05-29 10:10:00,244.21,244.78,243.84,244.17,33679.0,244.21,244.78,243.84,244.17,33679.0
2025-05-29 10:20:00,243.91,245.08,243.68,244.99,27279.0,243.91,245.08,243.68,244.99,27279.0
2025-05-29 10:30:00,244.97,245.18,244.58,245.18,35177.0,244.97,245.18,244.58,245.18,35177.0
2025-05-29 10:40:00,245.13,245.64,244.59,245.54,26661.0,245.13,245.64,244.59,245.54,26661.0
2025-05-29 10:50:00,245.61,246.54,245.46,246.47,28060.0,245.61,246.54,245.46,246.47,28060.0
2025-05-29 11:00:00,246.46,246.5,245.75,245.93,36056.0,246.46,246.5,245.75,245.93,36056.0
2025-05-29 11:10:00,245.87,246.29,245.5,245.79,32368.0,245.87,246.29,245.5,245.79,32368.0
2025-05-29 11:20:00,245.81,246.49,245.78,246.39,23883.0,245.81,246.49,245.78,246.39,23883.0
2025-05-29 11:30:00,246.39,246.44,245.61,245.9,17631.0,246.39,246.44,245.61,245.9,17631.0
2025-05-29 11:40:00,245.83,246.11,245.69,245.71,14370.0,245.83,246.11,245.69,245.71,14370.0
2025-05-29 11:50:00,245.66,246.15,244.34,244.53,35865.0,245.66,246.15,244.34,244.53,35865.0
2025-05-29 12:00:00,244.5,244.83,243.95,244.71,29789.0,244.5,244.83,243.95,244.71,29789.0
2025-05-29 12:10:00,244.68,245.31,244.66,245.14,20072.0,244.68,245.31,244.66,245.14,20072.0
2025-05-29 12:20:00,245.18,245.3,244.91,245.15,13302.0,245.18,245.3,244.91,245.15,13302.0
2025-05-29 12:30:00,245.11,245.53,244.97,245.23,20972.0,245.11,245.53,244.97,245.23,20972.0
2025-05-29 12:40:00,245.39,245.51,245.19,245.24,10483.0,245.39,245.51,245.19,245.24,10483.0
2025-05-29 12:50:00,245.19,245.7,245.1,245.54,14531.0,245.19,245.7,245.1,245.54,14531.0
2025-05-29 13:00:00,245.48,245.75,245.32,245.44,17933.0,245.48,245.75,245.32,245.44,17933.0
2025-05-29 13:10:00,245.43,245.6,244.22,244.35,74903.0,245.43,245.6,244.22,244.35,74903.0
2025-05-29 13:20:00,244.37,244.42,243.62,243.82,46286.0,244.37,244.42,243.62,243.82,46286.0
2025-05-29 13:30:00,243.78,244.38,243.76,243.97,23183.0,243.78,244.38,243.76,243.97,23183.0
2025-05-29 13:40:00,243.94,244.33,243.23,243.29,26816.0,243.94,244.33,243.23,243.29,26816.0
2025-05-29 13:50:00,243.32,243.83,243.27,243.45,26020.0,243.32,243.83,243.27,243.45,26020.0
2025-05-29 14:00:00,243.47,244.1,243.36,243.98,19903.0,243.47,244.1,243.36,243.98,19903.0
2025-05-29 14:10:00,243.96,244.18,243.42,243.42,13189.0,243.96,244.18,243.42,243.42,13189.0
2025-05-29 14:20:00,243.4,243.4,242.73,243.05,18889.0,243.4,243.4,242.73,243.05,18889.0
2025-05-29 14:30:00,243.0,243.76,243.0,243.66,20317.0,243.0,243.76,243.0,243.66,20317.0
2025-05-29 14:40:00,243.61,243.8,243.45,243.48,9441.0,243.61,243.8,243.45,243.48,9441.0
2025-05-29 14:50:00,243.52,243.94,243.21,243.31,16065.0,243.52,243.94,243.21,243.31,16065.0
2025-05-29 15:00:00,243.31,243.73,243.05,243.25,18405.0,243.31,243.73,243.05,243.25,18405.0
2025-05-29 15:10:00,243.31,243.48,242.93,243.37,27320.0,243.31,243.48,242.93,243.37,27320.0
2025-05-29 15:20:00,243.48,243.82,243.42,243.44,12245.0,243.48,243.82,243.42,243.44,12245.0
2025-05-29 15:30:00,243.39,243.58,243.28,243.36,24090.0,243.39,243.58,243.28,243.36,24090.0
2025-05-29 15:40:00,243.4,243.9,243.37,243.81,55157.0,243.4,243.9,243.37,243.81,55157.0
2025-05-29 15:50:00,243.85,244.34,243.46,244.12,126025.0,243.85,244.34,243.46,244.12,126025.0
2025-05-30 09:30:00,243.04,243.04,240.31,240.49,47960.0,243.04,243.04,240.31,240.49,47960.0
2025-05-30 09:40:00,240.4,240.86,239.4,239.97,55344.0,240.4,240.86,239.4,239.97,55344.0
2025-05-30 09:50:00,239.97,239.97,238.73,239.12,40891.0,239.97,239.97,238.73,239.12,40891.0
2025-05-30 10:00:00,239.28,240.81,239.27,240.73,43770.0,239.28,240.81,239.27,240.73,43770.0
2025-05-30 10:10:00,240.67,241.02,240.38,240.68,57506.0,240.67,241.02,240.38,240.68,57506.0
2025-05-30 10:20:00,240.76,241.38,240.72,241.24,37438.0,240.76,241.38,240.72,241.24,37438.0
2025-05-30 10:30:00,241.35,241.82,240.93,241.78,33207.0,241.35,241.82,240.93,241.78,33207.0
2025-05-30 10:40:00,241.69,241.71,240.89,241.01,20074.0,241.69,241.71,240.89,241.01,20074.0
2025-05-30 10:50:00,241.03,241.36,240.68,240.78,11249.0,241.03,241.36,240.68,240.78,11249.0
2025-05-30 11:00:00,240.8,240.97,240.32,240.45,25063.0,240.8,240.97,240.32,240.45,25063.0
2025-05-30 11:10:00,240.48,240.48,239.83,239.92,36756.0,240.48,240.48,239.83,239.92,36756.0
2025-05-30 11:20:00,239.96,240.81,239.96,240.61,19570.0,239.96,240.81,239.96,240.61,19570.0
2025-05-30 11:30:00,240.53,240.64,239.44,239.52,23692.0,240.53,240.64,239.44,239.52,23692.0
2025-05-30 11:40:00,239.52,239.82,239.09,239.78,19330.0,239.52,239.82,239.09,239.78,19330.0
2025-05-30 11:50:00,239.77,240.03,239.61,239.62,35456.0,239.77,240.03,239.61,239.62,35456.0
2025-05-30 12:00:00,239.64,239.64,239.02,239.52,24940.0,239.64,239.64,239.02,239.52,24940.0
2025-05-30 12:10:00,239.52,239.54,238.7,238.81,25968.0,239.52,239.54,238.7,238.81,25968.0
2025-05-30 12:20:00,238.79,238.87,237.0,237.16,105586.0,238.79,238.87,237.0,237.16,105586.0
2025-05-30 12:30:00,237.21,237.25,235.62,236.76,76447.0,237.21,237.25,235.62,236.76,76447.0
2025-05-30 12:40:00,236.75,237.01,236.11,236.18,29736.0,236.75,237.01,236.11,236.18,29736.0
2025-05-30 12:50:00,236.21,236.21,235.38,235.98,38149.0,236.21,236.21,235.38,235.98,38149.0
2025-05-30 13:00:00,235.91,237.5,235.69,237.4,38793.0,235.91,237.5,235.69,237.4,38793.0
2025-05-30 13:10:00,237.35,237.35,236.73,236.92,26145.0,237.35,237.35,236.73,236.92,26145.0
2025-05-30 13:20:00,236.96,237.16,236.53,237.1,18301.0,236.96,237.16,236.53,237.1,18301.0
2025-05-30 13:30:00,237.21,237.76,236.99,237.48,18933.0,237.21,237.76,236.99,237.48,18933.0
2025-05-30 13:40:00,237.53,237.58,236.85,237.25,5300.0,237.53,237.58,236.85,237.25,5300.0
2025-05-30 13:50:00,237.29,237.58,236.99,237.02,15600.0,237.29,237.58,236.99,237.02,15600.0
2025-05-30 14:00:00,237.0,237.66,236.94,237.61,20624.0,237.0,237.66,236.94,237.61,20624.0
2025-05-30 14:10:00,237.63,238.37,237.5,238.29,30058.0,237.63,238.37,237.5,238.29,30058.0
2025-05-30 14:20:00,238.27,238.71,238.08,238.46,27649.0,238.27,238.71,238.08,238.46,27649.0
2025-05-30 14:30:00,238.45,238.76,238.23,238.5,19374.0,238.45,238.76,238.23,238.5,19374.0
2025-05-30 14:40:00,238.48,238.52,238.02,238.44,16268.0,238.48,238.52,238.02,238.44,16268.0
2025-05-30 14:50:00,238.46,238.94,238.42,238.88,18970.0,238.46,238.94,238.42,238.88,18970.0
2025-05-30 15:00:00,238.84,239.82,238.8,239.51,55893.0,238.84,239.82,238.8,239.51,55893.0
2025-05-30 15:10:00,239.49,240.0,239.41,239.86,41624.0,239.49,240.0,239.41,239.86,41624.0
2025-05-30 15:20:00,239.84,240.35,239.59,240.19,63601.0,239.84,240.35,239.59,240.19,63601.0
2025-05-30 15:30:00,240.21,240.4,239.59,240.0,57310.0,240.21,240.4,239.59,240.0,57310.0
2025-05-30 15:40:00,240.05,240.21,239.46,239.91,90191.0,240.05,240.21,239.46,239.91,90191.0
2025-05-30 15:50:00,239.87,240.39,239.07,239.46,204227.0,239.87,240.39,239.07,239.46,204227.0
2025-06-02 09:30:00,239.18,242.12,239.18,242.1,48582.0,239.18,242.12,239.18,242.1,48582.0
2025-06-02 09:40:00,242.07,242.07,240.25,240.81,24200.0,242.07,242.07,240.25,240.81,24200.0
2025-06-02 09:50:00,240.79,241.01,240.17,240.68,33106.0,240.79,241.01,240.17,240.68,33106.0
2025-06-02 10:00:00,240.44,240.72,239.62,240.59,21194.0,240.44,240.72,239.62,240.59,21194.0
2025-06-02 10:10:00,240.54,241.0,240.32,240.47,8100.0,240.54,241.0,240.32,240.47,8100.0
2025-06-02 10:20:00,240.42,241.52,240.42,241.52,13693.0,240.42,241.52,240.42,241.52,13693.0
2025-06-02 10:30:00,241.46,241.92,241.23,241.44,26701.0,241.46,241.92,241.23,241.44,26701.0
2025-06-02 10:40:00,241.39,241.52,241.06,241.3,14577.0,241.39,241.52,241.06,241.3,14577.0
2025-06-02 10:50:00,241.26,241.41,240.75,241.26,11245.0,241.26,241.41,240.75,241.26,11245.0
2025-06-02 11:00:00,241.37,241.67,240.62,240.62,19212.0,241.37,241.67,240.62,240.62,19212.0
2025-06-02 11:10:00,240.63,241.01,240.51,240.72,8255.0,240.63,241.01,240.51,240.72,8255.0
2025-06-02 11:20:00,240.74,240.97,240.57,240.84,15898.0,240.74,240.97,240.57,240.84,15898.0
2025-06-02 11:30:00,240.89,241.15,240.76,241.06,16026.0,240.89,241.15,240.76,241.06,16026.0
2025-06-02 11:40:00,241.22,241.81,241.18,241.56,5401.0,241.22,241.81,241.18,241.56,5401.0
2025-06-02 11:50:00,241.58,242.1,241.58,241.92,7285.0,241.58,242.1,241.58,241.92,7285.0
2025-06-02 12:00:00,241.85,241.91,241.63,241.69,5956.0,241.85,241.91,241.63,241.69,5956.0
2025-06-02 12:10:00,241.76,241.94,241.73,241.89,5296.0,241.76,241.94,241.73,241.89,5296.0
2025-06-02 12:20:00,241.89,242.12,241.65,241.75,8990.0,241.89,242.12,241.65,241.75,8990.0
2025-06-02 12:30:00,241.71,241.97,241.68,241.92,6930.0,241.71,241.97,241.68,241.92,6930.0
2025-06-02 12:40:00,241.75,241.89,241.5,241.74,5170.0,241.75,241.89,241.5,241.74,5170.0
2025-06-02 12:50:00,241.72,242.26,241.68,242.19,4909.0,241.72,242.26,241.68,242.19,4909.0
2025-06-02 13:00:00,242.21,242.61,242.12,242.61,18160.0,242.21,242.61,242.12,242.61,18160.0
2025-06-02 13:10:00,242.59,242.69,242.47,242.67,14852.0,242.59,242.69,242.47,242.67,14852.0
2025-06-02 13:20:00,242.61,242.62,242.39,242.48,9572.0,242.61,242.62,242.39,242.48,9572.0
2025-06-02 13:30:00,242.46,242.73,242.46,242.69,5180.0,242.46,242.73,242.46,242.69,5180.0
2025-06-02 13:40:00,242.66,242.66,242.37,242.37,7688.0,242.66,242.66,242.37,242.37,7688.0
2025-06-02 13:50:00,242.39,242.74,242.3,242.73,3658.0,242.39,242.74,242.3,242.73,3658.0
2025-06-02 14:00:00,242.7,242.88,242.38,242.55,11985.0,242.7,242.88,242.38,242.55,11985.0
2025-06-02 14:10:00,242.52,243.49,242.52,243.33,6407.0,242.52,243.49,242.52,243.33,6407.0
2025-06-02 14:20:00,243.39,243.72,243.36,243.66,9600.0,243.39,243.72,243.36,243.66,9600.0
2025-06-02 14:30:00,243.67,243.84,243.4,243.62,11270.0,243.67,243.84,243.4,243.62,11270.0
2025-06-02 14:40:00,243.55,243.78,243.49,243.69,8100.0,243.55,243.78,243.49,243.69,8100.0
2025-06-02 14:50:00,243.67,243.97,243.59,243.86,6006.0,243.67,243.97,243.59,243.86,6006.0
2025-06-02 15:00:00,243.84,244.01,243.75,243.81,18055.0,243.84,244.01,243.75,243.81,18055.0
2025-06-02 15:10:00,243.81,243.91,243.41,243.42,17808.0,243.81,243.91,243.41,243.42,17808.0
2025-06-02 15:20:00,243.44,243.79,243.41,243.48,22924.0,243.44,243.79,243.41,243.48,22924.0
2025-06-02 15:30:00,243.48,243.5,243.11,243.23,23584.0,243.48,243.5,243.11,243.23,23584.0
2025-06-02 15:40:00,243.22,243.29,242.97,243.25,30692.0,243.22,243.29,242.97,243.25,30692.0
2025-06-02 15:50:00,243.26,243.47,242.64,243.29,95000.0,243.26,243.47,242.64,243.29,95000.0
2025-06-03 09:30:00,243.61,243.61,242.35,243.27,38265.0,243.61,243.61,242.35,243.27,38265.0
2025-06-03 09:40:00,243.23,244.91,243.23,244.43,55185.0,243.23,244.91,243.23,244.43,55185.0
2025-06-03 09:50:00,244.43,245.62,244.22,245.45,39163.0,244.43,245.62,244.22,245.45,39163.0
2025-06-03 10:00:00,245.71,246.21,244.84,245.4,47009.0,245.71,246.21,244.84,245.4,47009.0
2025-06-03 10:10:00,245.37,246.58,245.26,246.44,51488.0,245.37,246.58,245.26,246.44,51488.0
2025-06-03 10:20:00,246.43,246.8,246.28,246.72,9353.0,246.43,246.8,246.28,246.72,9353.0
2025-06-03 10:30:00,246.63,246.74,246.09,246.72,19147.0,246.63,246.74,246.09,246.72,19147.0
2025-06-03 10:40:00,246.71,247.37,246.68,247.36,18702.0,246.71,247.37,246.68,247.36,18702.0
2025-06-03 10:50:00,247.31,248.05,247.3,248.01,35814.0,247.31,248.05,247.3,248.01,35814.0
2025-06-03 11:00:00,248.01,248.31,247.79,248.13,60297.0,248.01,248.31,247.79,248.13,60297.0
2025-06-03 11:10:00,248.15,248.26,247.8,248.05,31261.0,248.15,248.26,247.8,248.05,31261.0
2025-06-03 11:20:00,248.06,248.29,248.04,248.2,13689.0,248.06,248.29,248.04,248.2,13689.0
2025-06-03 11:30:00,248.19,248.23,247.91,248.11,21899.0,248.19,248.23,247.91,248.11,21899.0
2025-06-03 11:40:00,248.07,248.31,247.84,247.85,29958.0,248.07,248.31,247.84,247.85,29958.0
2025-06-03 11:50:00,247.84,248.07,247.7,248.0,18809.0,247.84,248.07,247.7,248.0,18809.0
2025-06-03 12:00:00,248.07,248.44,248.0,248.18,9553.0,248.07,248.44,248.0,248.18,9553.0
2025-06-03 12:10:00,248.19,248.59,248.13,248.57,7844.0,248.19,248.59,248.13,248.57,7844.0
2025-06-03 12:20:00,248.54,248.54,248.23,248.51,66412.0,248.54,248.54,248.23,248.51,66412.0
2025-06-03 12:30:00,248.49,249.03,248.41,248.88,31145.0,248.49,249.03,248.41,248.88,31145.0
2025-06-03 12:40:00,248.83,249.01,248.68,249.0,13204.0,248.83,249.01,248.68,249.0,13204.0
2025-06-03 12:50:00,248.99,249.17,248.98,248.99,9088.0,248.99,249.17,248.98,248.99,9088.0
2025-06-03 13:00:00,248.95,249.0,248.5,248.6,25683.0,248.95,249.0,248.5,248.6,25683.0
2025-06-03 13:10:00,248.57,248.66,248.44,248.6,17128.0,248.57,248.66,248.44,248.6,17128.0
2025-06-03 13:20:00,248.58,248.67,248.4,248.42,18320.0,248.58,248.67,248.4,248.42,18320.0
2025-06-03 13:30:00,248.41,248.46,248.23,248.35,15503.0,248.41,248.46,248.23,248.35,15503.0
2025-06-03 13:40:00,248.34,248.6,247.99,248.58,29411.0,248.34,248.6,247.99,248.58,29411.0
2025-06-03 13:50:00,248.55,248.81,248.25,248.25,30363.0,248.55,248.81,248.25,248.25,30363.0
2025-06-03 14:00:00,248.28,248.3,247.33,247.38,19772.0,248.28,248.3,247.33,247.38,19772.0
2025-06-03 14:10:00,247.48,247.48,246.94,247.38,25895.0,247.48,247.48,246.94,247.38,25895.0
2025-06-03 14:20:00,247.38,248.02,247.38,248.02,21196.0,247.38,248.02,247.38,248.02,21196.0
2025-06-03 14:30:00,248.01,248.21,247.96,248.03,15945.0,248.01,248.21,247.96,248.03,15945.0
2025-06-03 14:40:00,248.06,248.29,247.96,248.15,17930.0,248.06,248.29,247.96,248.15,17930.0
2025-06-03 14:50:00,248.16,248.38,247.98,248.35,14640.0,248.16,248.38,247.98,248.35,14640.0
2025-06-03 15:00:00,248.35,248.45,248.21,248.34,31065.0,248.35,248.45,248.21,248.34,31065.0
2025-06-03 15:10:00,248.33,248.49,248.08,248.37,42395.0,248.33,248.49,248.08,248.37,42395.0
2025-06-03 15:20:00,248.35,248.63,248.21,248.61,38455.0,248.35,248.63,248.21,248.61,38455.0
2025-06-03 15:30:00,248.58,248.62,248.4,248.52,32732.0,248.58,248.62,248.4,248.52,32732.0
2025-06-03 15:40:00,248.55,248.74,248.11,248.28,80560.0,248.55,248.74,248.11,248.28,80560.0
2025-06-03 15:50:00,248.27,249.14,248.2,248.82,145510.0,248.27,249.14,248.2,248.82,145510.0
2025-06-04 09:30:00,250.71,252.12,250.64,251.9,75507.0,250.71,252.12,250.64,251.9,75507.0
2025-06-04 09:40:00,251.95,252.61,251.3,251.3,95049.0,251.95,252.61,251.3,251.3,95049.0
2025-06-04 09:50:00,251.3,251.32,250.3,250.46,62375.0,251.3,251.32,250.3,250.46,62375.0
2025-06-04 10:00:00,250.4,250.4,248.36,249.52,114123.0,250.4,250.4,248.36,249.52,114123.0
2025-06-04 10:10:00,249.61,250.45,249.61,250.44,29633.0,249.61,250.45,249.61,250.44,29633.0
2025-06-04 10:20:00,250.36,250.8,249.96,250.75,44566.0,250.36,250.8,249.96,250.75,44566.0
2025-06-04 10:30:00,250.76,251.23,250.56,250.64,23245.0,250.76,251.23,250.56,250.64,23245.0
2025-06-04 10:40:00,250.61,250.95,250.36,250.85,16498.0,250.61,250.95,250.36,250.85,16498.0
2025-06-04 10:50:00,250.73,251.52,250.73,251.44,33806.0,250.73,251.52,250.73,251.44,33806.0
2025-06-04 11:00:00,251.47,251.84,251.38,251.75,69648.0,251.47,251.84,251.38,251.75,69648.0
2025-06-04 11:10:00,251.75,252.1,251.65,251.86,63523.0,251.75,252.1,251.65,251.86,63523.0
2025-06-04 11:20:00,251.83,251.89,251.39,251.47,35089.0,251.83,251.89,251.39,251.47,35089.0
2025-06-04 11:30:00,251.47,251.48,251.02,251.27,25618.0,251.47,251.48,251.02,251.27,25618.0
2025-06-04 11:40:00,251.27,251.45,250.93,251.2,25076.0,251.27,251.45,250.93,251.2,25076.0
2025-06-04 11:50:00,251.27,251.53,251.11,251.18,9417.0,251.27,251.53,251.11,251.18,9417.0
2025-06-04 12:00:00,251.14,251.18,250.89,250.98,16490.0,251.14,251.18,250.89,250.98,16490.0
2025-06-04 12:10:00,250.85,251.17,250.47,251.17,15993.0,250.85,251.17,250.47,251.17,15993.0
2025-06-04 12:20:00,251.15,251.16,250.85,250.87,11200.0,251.15,251.16,250.85,250.87,11200.0
2025-06-04 12:30:00,250.79,250.96,250.6,250.95,12824.0,250.79,250.96,250.6,250.95,12824.0
2025-06-04 12:40:00,250.9,251.2,250.86,251.17,13238.0,250.9,251.2,250.86,251.17,13238.0
2025-06-04 12:50:00,251.19,251.34,251.06,251.17,14016.0,251.19,251.34,251.06,251.17,14016.0
2025-06-04 13:00:00,251.25,251.42,251.25,251.38,7731.0,251.25,251.42,251.25,251.38,7731.0
2025-06-04 13:10:00,251.37,251.45,251.19,251.22,22322.0,251.37,251.45,251.19,251.22,22322.0
2025-06-04 13:20:00,251.25,251.57,251.24,251.51,17156.0,251.25,251.57,251.24,251.51,17156.0
2025-06-04 13:30:00,251.54,251.7,251.39,251.46,22605.0,251.54,251.7,251.39,251.46,22605.0
2025-06-04 13:40:00,251.34,251.43,251.2,251.38,7122.0,251.34,251.43,251.2,251.38,7122.0
2025-06-04 13:50:00,251.4,251.67,251.33,251.61,15230.0,251.4,251.67,251.33,251.61,15230.0
2025-06-04 14:00:00,251.55,251.79,251.55,251.68,17812.0,251.55,251.79,251.55,251.68,17812.0
2025-06-04 14:10:00,251.67,251.92,251.62,251.87,14210.0,251.67,251.92,251.62,251.87,14210.0
2025-06-04 14:20:00,251.87,252.05,251.76,252.05,25578.0,251.87,252.05,251.76,252.05,25578.0
2025-06-04 14:30:00,252.07,252.19,251.97,252.13,16182.0,252.07,252.19,251.97,252.13,16182.0
2025-06-04 14:40:00,252.11,252.12,251.85,251.88,25242.0,252.11,252.12,251.85,251.88,25242.0
2025-06-04 14:50:00,251.85,252.07,251.7,251.93,21005.0,251.85,252.07,251.7,251.93,21005.0
2025-06-04 15:00:00,251.93,252.28,251.89,251.95,40131.0,251.93,252.28,251.89,251.95,40131.0
2025-06-04 15:10:00,251.94,252.34,251.92,252.3,35465.0,251.94,252.34,251.92,252.3,35465.0
2025-06-04 15:20:00,252.31,252.47,252.04,252.12,46269.0,252.31,252.47,252.04,252.12,46269.0
2025-06-04 15:30:00,252.11,252.11,251.84,251.93,38252.0,252.11,252.11,251.84,251.93,38252.0
2025-06-04 15:40:00,251.9,252.04,251.59,251.62,71649.0,251.9,252.04,251.59,251.62,71649.0
2025-06-04 15:50:00,251.62,251.92,251.36,251.84,127751.0,251.62,251.92,251.36,251.84,127751.0
2025-06-05 09:30:00,253.65,254.66,253.1,253.1,35132.0,253.65,254.66,253.1,253.1,35132.0
2025-06-05 09:40:00,253.05,253.87,251.99,252.51,45713.0,253.05,253.87,251.99,252.51,45713.0
2025-06-05 09:50:00,252.65,252.79,251.54,251.83,42737.0,252.65,252.79,251.54,251.83,42737.0
2025-06-05 10:00:00,251.82,252.65,251.77,251.79,21149.0,251.82,252.65,251.77,251.79,21149.0
2025-06-05 10:10:00,252.06,252.19,251.45,251.74,19158.0,252.06,252.19,251.45,251.74,19158.0
2025-06-05 10:20:00,251.8,253.08,251.79,253.08,27040.0,251.8,253.08,251.79,253.08,27040.0
2025-06-05 10:30:00,253.05,253.09,251.55,252.74,58821.0,253.05,253.09,251.55,252.74,58821.0
2025-06-05 10:40:00,252.7,254.02,252.42,253.22,48985.0,252.7,254.02,252.42,253.22,48985.0
2025-06-05 10:50:00,253.26,254.22,253.18,254.15,29567.0,253.26,254.22,253.18,254.15,29567.0
2025-06-05 11:00:00,254.15,254.34,253.9,254.15,20431.0,254.15,254.34,253.9,254.15,20431.0
2025-06-05 11:10:00,254.15,254.93,254.11,254.76,19735.0,254.15,254.93,254.11,254.76,19735.0
2025-06-05 11:20:00,254.8,255.17,254.75,255.12,23819.0,254.8,255.17,254.75,255.12,23819.0
2025-06-05 11:30:00,255.14,255.55,255.03,255.51,17617.0,255.14,255.55,255.03,255.51,17617.0
2025-06-05 11:40:00,255.53,256.03,255.4,255.9,40686.0,255.53,256.03,255.4,255.9,40686.0
2025-06-05 11:50:00,255.98,256.06,255.57,255.83,33134.0,255.98,256.06,255.57,255.83,33134.0
2025-06-05 12:00:00,255.88,255.96,255.07,255.21,34295.0,255.88,255.96,255.07,255.21,34295.0
2025-06-05 12:10:00,255.22,255.28,254.2,254.54,50578.0,255.22,255.28,254.2,254.54,50578.0
2025-06-05 12:20:00,254.51,255.25,254.51,255.05,19293.0,254.51,255.25,254.51,255.05,19293.0
2025-06-05 12:30:00,255.06,255.23,254.36,254.46,10749.0,255.06,255.23,254.36,254.46,10749.0
2025-06-05 12:40:00,254.34,254.34,252.91,253.1,47234.0,254.34,254.34,252.91,253.1,47234.0
2025-06-05 12:50:00,252.95,253.5,252.43,252.69,49592.0,252.95,253.5,252.43,252.69,49592.0
2025-06-05 13:00:00,252.62,253.31,252.15,253.31,36674.0,252.62,253.31,252.15,253.31,36674.0
2025-06-05 13:10:00,253.34,253.92,253.27,253.85,25954.0,253.34,253.92,253.27,253.85,25954.0
2025-06-05 13:20:00,253.73,254.12,253.72,253.88,11727.0,253.73,254.12,253.72,253.88,11727.0
2025-06-05 13:30:00,253.97,254.07,253.82,253.83,10725.0,253.97,254.07,253.82,253.83,10725.0
2025-06-05 13:40:00,253.88,253.97,253.52,253.69,8344.0,253.88,253.97,253.52,253.69,8344.0
2025-06-05 13:50:00,253.79,253.79,253.13,253.13,9192.0,253.79,253.79,253.13,253.13,9192.0
2025-06-05 14:00:00,253.16,253.4,252.66,252.75,20574.0,253.16,253.4,252.66,252.75,20574.0
2025-06-05 14:10:00,252.94,252.95,251.53,252.2,38536.0,252.94,252.95,251.53,252.2,38536.0
2025-06-05 14:20:00,252.34,252.98,252.22,252.77,27917.0,252.34,252.98,252.22,252.77,27917.0
2025-06-05 14:30:00,252.84,253.35,252.72,253.0,31866.0,252.84,253.35,252.72,253.0,31866.0
2025-06-05 14:40:00,252.93,253.07,252.49,252.84,23581.0,252.93,253.07,252.49,252.84,23581.0
2025-06-05 14:50:00,252.86,252.87,252.38,252.38,11065.0,252.86,252.87,252.38,252.38,11065.0
2025-06-05 15:00:00,252.45,252.5,252.09,252.16,45756.0,252.45,252.5,252.09,252.16,45756.0
2025-06-05 15:10:00,252.13,252.41,250.0,250.5,110492.0,252.13,252.41,250.0,250.5,110492.0
2025-06-05 15:20:00,250.46,251.13,249.8,251.06,123657.0,250.46,251.13,249.8,251.06,123657.0
2025-06-05 15:30:00,251.09,252.58,251.03,252.34,105145.0,251.09,252.58,251.03,252.34,105145.0
2025-06-05 15:40:00,252.37,252.47,251.78,252.36,80101.0,252.37,252.47,251.78,252.36,80101.0
2025-06-05 15:50:00,252.38,252.71,250.93,251.29,129601.0,252.38,252.71,250.93,251.29,129601.0
2025-06-06 09:30:00,253.71,254.37,252.81,254.04,48200.0,253.71,254.37,252.81,254.04,48200.0
2025-06-06 09:40:00,254.13,254.93,253.92,254.62,45122.0,254.13,254.93,253.92,254.62,45122.0
2025-06-06 09:50:00,254.71,254.8,253.58,254.19,34633.0,254.71,254.8,253.58,254.19,34633.0
2025-06-06 10:00:00,254.31,254.8,253.95,254.74,25720.0,254.31,254.8,253.95,254.74,25720.0
2025-06-06 10:10:00,254.7,254.77,254.08,254.3,22336.0,254.7,254.77,254.08,254.3,22336.0
2025-06-06 10:20:00,254.34,254.67,253.65,253.82,19238.0,254.34,254.67,253.65,253.82,19238.0
2025-06-06 10:30:00,253.78,254.57,253.62,254.57,20052.0,253.78,254.57,253.62,254.57,20052.0
2025-06-06 10:40:00,254.65,255.08,254.54,255.06,22873.0,254.65,255.08,254.54,255.06,22873.0
2025-06-06 10:50:00,255.05,255.26,254.9,254.9,13101.0,255.05,255.26,254.9,254.9,13101.0
2025-06-06 11:00:00,254.9,255.59,254.85,255.38,60292.0,254.9,255.59,254.85,255.38,60292.0
2025-06-06 11:10:00,255.39,255.41,254.15,254.23,38925.0,255.39,255.41,254.15,254.23,38925.0
2025-06-06 11:20:00,254.11,254.54,253.88,254.26,28473.0,254.11,254.54,253.88,254.26,28473.0
2025-06-06 11:30:00,254.34,254.53,254.11,254.42,14749.0,254.34,254.53,254.11,254.42,14749.0
2025-06-06 11:40:00,254.5,254.59,254.44,254.56,13083.0,254.5,254.59,254.44,254.56,13083.0
2025-06-06 11:50:00,254.57,254.87,254.52,254.76,13467.0,254.57,254.87,254.52,254.76,13467.0
2025-06-06 12:00:00,254.69,254.82,254.61,254.8,15253.0,254.69,254.82,254.61,254.8,15253.0
2025-06-06 12:10:00,254.8,255.15,254.74,254.84,20566.0,254.8,255.15,254.74,254.84,20566.0
2025-06-06 12:20:00,254.82,254.82,254.33,254.44,13088.0,254.82,254.82,254.33,254.44,13088.0
2025-06-06 12:30:00,254.48,254.68,254.3,254.34,13208.0,254.48,254.68,254.3,254.34,13208.0
2025-06-06 12:40:00,254.35,254.51,253.88,254.05,14281.0,254.35,254.51,253.88,254.05,14281.0
2025-06-06 12:50:00,254.02,254.06,253.14,253.59,23354.0,254.02,254.06,253.14,253.59,23354.0
2025-06-06 13:00:00,253.65,253.78,253.08,253.21,28587.0,253.65,253.78,253.08,253.21,28587.0
2025-06-06 13:10:00,253.25,253.73,253.05,253.73,14909.0,253.25,253.73,253.05,253.73,14909.0
2025-06-06 13:20:00,253.75,253.87,253.66,253.67,15907.0,253.75,253.87,253.66,253.67,15907.0
2025-06-06 13:30:00,253.75,253.88,253.58,253.65,11756.0,253.75,253.88,253.58,253.65,11756.0
2025-06-06 13:40:00,253.65,253.96,253.65,253.91,10876.0,253.65,253.96,253.65,253.91,10876.0
2025-06-06 13:50:00,254.01,254.19,253.94,254.14,12349.0,254.01,254.19,253.94,254.14,12349.0
2025-06-06 14:00:00,254.17,254.52,254.17,254.51,21411.0,254.17,254.52,254.17,254.51,21411.0
2025-06-06 14:10:00,254.51,254.57,254.34,254.47,19743.0,254.51,254.57,254.34,254.47,19743.0
2025-06-06 14:20:00,254.43,254.51,253.95,253.96,10760.0,254.43,254.51,253.95,253.96,10760.0
2025-06-06 14:30:00,253.98,254.3,253.93,253.93,23916.0,253.98,254.3,253.93,253.93,23916.0
2025-06-06 14:40:00,253.92,254.01,253.46,253.46,13639.0,253.92,254.01,253.46,253.46,13639.0
2025-06-06 14:50:00,253.53,253.71,253.41,253.51,11046.0,253.53,253.71,253.41,253.51,11046.0
2025-06-06 15:00:00,253.48,253.69,253.34,253.37,45183.0,253.48,253.69,253.34,253.37,45183.0
2025-06-06 15:10:00,253.35,253.54,253.31,253.5,27834.0,253.35,253.54,253.31,253.5,27834.0
2025-06-06 15:20:00,253.37,253.56,253.18,253.24,34950.0,253.37,253.56,253.18,253.24,34950.0
2025-06-06 15:30:00,253.26,253.28,252.83,252.91,66956.0,253.26,253.28,252.83,252.91,66956.0
2025-06-06 15:40:00,252.93,253.12,252.64,252.77,66824.0,252.93,253.12,252.64,252.77,66824.0
2025-06-06 15:50:00,252.78,253.29,252.64,252.71,142693.0,252.78,253.29,252.64,252.71,142693.0
2025-06-09 09:30:00,255.44,257.59,255.44,255.81,95837.0,255.44,257.59,255.44,255.81,95837.0
2025-06-09 09:40:00,255.77,256.82,255.77,256.54,97543.0,255.77,256.82,255.77,256.54,97543.0
2025-06-09 09:50:00,256.51,257.36,256.46,256.93,88612.0,256.51,257.36,256.46,256.93,88612.0
2025-06-09 10:00:00,257.01,257.92,257.01,257.81,60491.0,257.01,257.92,257.01,257.81,60491.0
2025-06-09 10:10:00,257.82,258.74,257.82,258.19,117014.0,257.82,258.74,257.82,258.19,117014.0
2025-06-09 10:20:00,258.15,258.92,258.15,258.71,77634.0,258.15,258.92,258.15,258.71,77634.0
2025-06-09 10:30:00,258.78,259.87,258.78,259.71,136612.0,258.78,259.87,258.78,259.71,136612.0
2025-06-09 10:40:00,259.72,259.78,258.67,258.73,97902.0,259.72,259.78,258.67,258.73,97902.0
2025-06-09 10:50:00,258.78,259.08,258.22,258.54,67141.0,258.78,259.08,258.22,258.54,67141.0
2025-06-09 11:00:00,258.54,259.07,258.46,258.95,60946.0,258.54,259.07,258.46,258.95,60946.0
2025-06-09 11:10:00,258.98,259.2,257.97,258.05,93876.0,258.98,259.2,257.97,258.05,93876.0
2025-06-09 11:20:00,258.07,258.16,257.23,257.4,55904.0,258.07,258.16,257.23,257.4,55904.0
2025-06-09 11:30:00,257.36,257.78,256.92,257.28,42527.0,257.36,257.78,256.92,257.28,42527.0
2025-06-09 11:40:00,257.26,257.26,256.62,256.79,46245.0,257.26,257.26,256.62,256.79,46245.0
2025-06-09 11:50:00,256.83,257.32,256.83,257.19,72637.0,256.83,257.32,256.83,257.19,72637.0
2025-06-09 12:00:00,257.21,257.46,256.86,257.07,63565.0,257.21,257.46,256.86,257.07,63565.0
2025-06-09 12:10:00,257.03,257.05,256.44,256.53,44570.0,257.03,257.05,256.44,256.53,44570.0
2025-06-09 12:20:00,256.55,256.87,256.49,256.75,35854.0,256.55,256.87,256.49,256.75,35854.0
2025-06-09 12:30:00,256.77,257.15,256.72,257.15,37397.0,256.77,257.15,256.72,257.15,37397.0
2025-06-09 12:40:00,257.12,257.14,256.87,257.03,38174.0,257.12,257.14,256.87,257.03,38174.0
2025-06-09 12:50:00,257.05,257.54,257.02,257.48,45435.0,257.05,257.54,257.02,257.48,45435.0
2025-06-09 13:00:00,257.49,257.61,257.39,257.59,18965.0,257.49,257.61,257.39,257.59,18965.0
2025-06-09 13:10:00,257.6,257.66,257.34,257.44,36959.0,257.6,257.66,257.34,257.44,36959.0
2025-06-09 13:20:00,257.49,258.06,257.4,257.65,45031.0,257.49,258.06,257.4,257.65,45031.0
2025-06-09 13:30:00,257.68,257.85,257.52,257.81,28265.0,257.68,257.85,257.52,257.81,28265.0
2025-06-09 13:40:00,257.81,257.88,257.72,257.74,32561.0,257.81,257.88,257.72,257.74,32561.0
2025-06-09 13:50:00,257.77,257.77,257.46,257.67,31910.0,257.77,257.77,257.46,257.67,31910.0
2025-06-09 14:00:00,257.68,257.72,257.46,257.68,35753.0,257.68,257.72,257.46,257.68,35753.0
2025-06-09 14:10:00,257.69,257.81,257.6,257.78,34825.0,257.69,257.81,257.6,257.78,34825.0
2025-06-09 14:20:00,257.76,258.14,257.76,258.0,30596.0,257.76,258.14,257.76,258.0,30596.0
2025-06-09 14:30:00,257.98,258.01,257.6,257.65,38616.0,257.98,258.01,257.6,257.65,38616.0
2025-06-09 14:40:00,257.7,258.06,257.61,257.97,35123.0,257.7,258.06,257.61,257.97,35123.0
2025-06-09 14:50:00,257.96,257.99,257.76,257.76,51248.0,257.96,257.99,257.76,257.76,51248.0
2025-06-09 15:00:00,257.76,257.95,257.72,257.88,66173.0,257.76,257.95,257.72,257.88,66173.0
2025-06-09 15:10:00,257.88,258.04,257.76,257.89,49675.0,257.88,258.04,257.76,257.89,49675.0
2025-06-09 15:20:00,257.89,257.93,257.67,257.82,69577.0,257.89,257.93,257.67,257.82,69577.0
2025-06-09 15:30:00,257.82,257.82,257.11,257.19,73919.0,257.82,257.82,257.11,257.19,73919.0
2025-06-09 15:40:00,257.2,257.42,256.76,256.84,80117.0,257.2,257.42,256.76,256.84,80117.0
2025-06-09 15:50:00,256.86,257.34,256.86,257.0,231307.0,256.86,257.34,256.86,257.0,231307.0
2025-06-10 09:30:00,258.43,258.84,257.46,258.7,70483.0,258.43,258.84,257.46,258.7,70483.0
2025-06-10 09:40:00,258.7,259.09,257.96,259.05,86234.0,258.7,259.09,257.96,259.05,86234.0
2025-06-10 09:50:00,259.01,259.43,258.79,258.95,89354.0,259.01,259.43,258.79,258.95,89354.0
2025-06-10 10:00:00,258.9,259.53,258.74,258.87,82378.0,258.9,259.53,258.74,258.87,82378.0
2025-06-10 10:10:00,258.87,260.08,258.87,259.75,83111.0,258.87,260.08,258.87,259.75,83111.0
2025-06-10 10:20:00,259.77,260.3,259.69,260.09,59077.0,259.77,260.3,259.69,260.09,59077.0
2025-06-10 10:30:00,260.16,260.46,259.9,259.94,26722.0,260.16,260.46,259.9,259.94,26722.0
2025-06-10 10:40:00,259.97,260.1,259.49,259.9,59800.0,259.97,260.1,259.49,259.9,59800.0
2025-06-10 10:50:00,259.89,259.97,259.35,259.46,45145.0,259.89,259.97,259.35,259.46,45145.0
2025-06-10 11:00:00,259.47,260.11,259.36,259.77,42020.0,259.47,260.11,259.36,259.77,42020.0
2025-06-10 11:10:00,259.74,260.31,259.71,260.1,27707.0,259.74,260.31,259.71,260.1,27707.0
2025-06-10 11:20:00,259.99,260.25,259.89,259.97,45278.0,259.99,260.25,259.89,259.97,45278.0
2025-06-10 11:30:00,259.84,259.87,258.28,259.11,65117.0,259.84,259.87,258.28,259.11,65117.0
2025-06-10 11:40:00,259.2,259.93,259.08,259.81,19951.0,259.2,259.93,259.08,259.81,19951.0
2025-06-10 11:50:00,259.81,260.41,259.81,260.39,23915.0,259.81,260.41,259.81,260.39,23915.0
2025-06-10 12:00:00,260.41,261.12,260.41,260.93,55014.0,260.41,261.12,260.41,260.93,55014.0
2025-06-10 12:10:00,260.93,261.08,260.74,260.96,27937.0,260.93,261.08,260.74,260.96,27937.0
2025-06-10 12:20:00,260.97,261.4,260.82,261.4,26316.0,260.97,261.4,260.82,261.4,26316.0
2025-06-10 12:30:00,261.35,261.46,261.2,261.29,12795.0,261.35,261.46,261.2,261.29,12795.0
2025-06-10 12:40:00,261.29,261.41,261.12,261.34,36218.0,261.29,261.41,261.12,261.34,36218.0
2025-06-10 12:50:00,261.38,261.74,261.38,261.64,22118.0,261.38,261.74,261.38,261.64,22118.0
2025-06-10 13:00:00,261.62,261.87,261.41,261.8,28406.0,261.62,261.87,261.41,261.8,28406.0
2025-06-10 13:10:00,261.88,262.09,261.46,261.51,36898.0,261.88,262.09,261.46,261.51,36898.0
2025-06-10 13:20:00,261.52,261.76,261.3,261.3,28975.0,261.52,261.76,261.3,261.3,28975.0
2025-06-10 13:30:00,261.33,261.44,261.11,261.22,62935.0,261.33,261.44,261.11,261.22,62935.0
2025-06-10 13:40:00,261.2,261.51,260.94,261.43,38700.0,261.2,261.51,260.94,261.43,38700.0
2025-06-10 13:50:00,261.44,261.58,261.1,261.14,43595.0,261.44,261.58,261.1,261.14,43595.0
2025-06-10 14:00:00,261.12,261.12,260.28,260.8,78343.0,261.12,261.12,260.28,260.8,78343.0
2025-06-10 14:10:00,260.76,261.04,260.43,261.01,16534.0,260.76,261.04,260.43,261.01,16534.0
2025-06-10 14:20:00,261.0,261.04,260.77,260.9,15965.0,261.0,261.04,260.77,260.9,15965.0
2025-06-10 14:30:00,260.91,261.03,260.86,260.88,36833.0,260.91,261.03,260.86,260.88,36833.0
2025-06-10 14:40:00,260.89,261.02,260.78,260.94,41918.0,260.89,261.02,260.78,260.94,41918.0
2025-06-10 14:50:00,260.95,262.09,260.93,261.94,93664.0,260.95,262.09,260.93,261.94,93664.0
2025-06-10 15:00:00,261.91,262.58,261.84,262.4,64541.0,261.91,262.58,261.84,262.4,64541.0
2025-06-10 15:10:00,262.39,262.67,262.25,262.57,42275.0,262.39,262.67,262.25,262.57,42275.0
2025-06-10 15:20:00,262.48,262.6,262.33,262.5,42565.0,262.48,262.6,262.33,262.5,42565.0
2025-06-10 15:30:00,262.49,262.5,261.67,261.81,42857.0,262.49,262.5,261.67,261.81,42857.0
2025-06-10 15:40:00,261.83,261.9,261.5,261.73,51621.0,261.83,261.9,261.5,261.73,51621.0
2025-06-10 15:50:00,261.71,262.14,261.16,262.1,208994.0,261.71,262.14,261.16,262.1,208994.0
2025-06-11 09:30:00,263.6,263.76,262.57,263.4,84391.0,263.6,263.76,262.57,263.4,84391.0
2025-06-11 09:40:00,263.42,263.51,261.79,262.56,120149.0,263.42,263.51,261.79,262.56,120149.0
2025-06-11 09:50:00,262.65,263.58,262.54,263.54,105025.0,262.65,263.58,262.54,263.54,105025.0
2025-06-11 10:00:00,263.49,263.93,263.15,263.7,141106.0,263.49,263.93,263.15,263.7,141106.0
2025-06-11 10:10:00,263.71,264.09,263.44,263.62,178076.0,263.71,264.09,263.44,263.62,178076.0
2025-06-11 10:20:00,263.6,264.31,263.47,264.23,127508.0,263.6,264.31,263.47,264.23,127508.0
2025-06-11 10:30:00,264.3,264.54,264.12,264.23,115114.0,264.3,264.54,264.12,264.23,115114.0
2025-06-11 10:40:00,264.22,264.48,264.2,264.25,86678.0,264.22,264.48,264.2,264.25,86678.0
2025-06-11 10:50:00,264.22,264.87,264.22,264.85,54155.0,264.22,264.87,264.22,264.85,54155.0
2025-06-11 11:00:00,264.84,264.9,263.64,263.64,80799.0,264.84,264.9,263.64,263.64,80799.0
2025-06-11 11:10:00,263.61,264.45,263.4,264.25,62261.0,263.61,264.45,263.4,264.25,62261.0
2025-06-11 11:20:00,264.21,264.4,263.8,264.02,49341.0,264.21,264.4,263.8,264.02,49341.0
2025-06-11 11:30:00,264.02,264.15,263.65,263.67,66381.0,264.02,264.15,263.65,263.67,66381.0
2025-06-11 11:40:00,263.65,263.72,262.82,263.1,90334.0,263.65,263.72,262.82,263.1,90334.0
2025-06-11 11:50:00,263.09,263.51,263.05,263.26,82455.0,263.09,263.51,263.05,263.26,82455.0
2025-06-11 12:00:00,263.25,263.53,262.65,262.97,116689.0,263.25,263.53,262.65,262.97,116689.0
2025-06-11 12:10:00,263.0,263.0,261.32,261.39,101947.0,263.0,263.0,261.32,261.39,101947.0
2025-06-11 12:20:00,261.41,262.2,260.81,262.16,97799.0,261.41,262.2,260.81,262.16,97799.0
2025-06-11 12:30:00,262.14,262.21,261.7,261.7,59468.0,262.14,262.21,261.7,261.7,59468.0
2025-06-11 12:40:00,261.71,262.05,261.43,261.88,66821.0,261.71,262.05,261.43,261.88,66821.0
2025-06-11 12:50:00,261.9,262.08,261.55,262.07,53161.0,261.9,262.08,261.55,262.07,53161.0
2025-06-11 13:00:00,262.04,262.72,261.92,262.64,37075.0,262.04,262.72,261.92,262.64,37075.0
2025-06-11 13:10:00,262.64,262.74,262.33,262.47,28256.0,262.64,262.74,262.33,262.47,28256.0
2025-06-11 13:20:00,262.45,262.82,262.45,262.74,17717.0,262.45,262.82,262.45,262.74,17717.0
2025-06-11 13:30:00,262.72,262.84,262.44,262.8,63820.0,262.72,262.84,262.44,262.8,63820.0
2025-06-11 13:40:00,262.81,262.89,262.25,262.27,69056.0,262.81,262.89,262.25,262.27,69056.0
2025-06-11 13:50:00,262.17,262.39,261.58,261.67,86798.0,262.17,262.39,261.58,261.67,86798.0
2025-06-11 14:00:00,261.67,261.96,260.43,261.3,99007.0,261.67,261.96,260.43,261.3,99007.0
2025-06-11 14:10:00,261.3,261.37,259.7,260.32,65139.0,261.3,261.37,259.7,260.32,65139.0
2025-06-11 14:20:00,260.38,261.0,260.22,260.38,52191.0,260.38,261.0,260.22,260.38,52191.0
2025-06-11 14:30:00,260.4,261.19,259.85,261.09,70609.0,260.4,261.19,259.85,261.09,70609.0
2025-06-11 14:40:00,261.12,261.43,260.87,261.35,30876.0,261.12,261.43,260.87,261.35,30876.0
2025-06-11 14:50:00,261.35,261.35,260.43,260.65,34576.0,261.35,261.35,260.43,260.65,34576.0
2025-06-11 15:00:00,260.66,260.84,260.11,260.71,44136.0,260.66,260.84,260.11,260.71,44136.0
2025-06-11 15:10:00,260.74,261.01,260.41,260.45,72454.0,260.74,261.01,260.41,260.45,72454.0
2025-06-11 15:20:00,260.41,261.1,260.37,260.66,56757.0,260.41,261.1,260.37,260.66,56757.0
2025-06-11 15:30:00,260.67,261.02,260.41,260.89,58400.0,260.67,261.02,260.41,260.89,58400.0
2025-06-11 15:40:00,260.9,261.34,260.78,261.0,67969.0,260.9,261.34,260.78,261.0,67969.0
2025-06-11 15:50:00,260.98,261.89,260.95,261.89,189090.0,260.98,261.89,260.95,261.89,189090.0
2025-06-12 09:30:00,260.15,262.03,260.15,261.89,87528.0,260.15,262.03,260.15,261.89,87528.0
2025-06-12 09:40:00,261.84,262.1,261.26,261.72,154864.0,261.84,262.1,261.26,261.72,154864.0
2025-06-12 09:50:00,261.73,261.92,261.14,261.15,76666.0,261.73,261.92,261.14,261.15,76666.0
2025-06-12 10:00:00,261.3,262.36,261.12,261.97,86879.0,261.3,262.36,261.12,261.97,86879.0
2025-06-12 10:10:00,261.99,262.69,261.99,262.64,27097.0,261.99,262.69,261.99,262.64,27097.0
2025-06-12 10:20:00,262.58,263.17,262.43,262.96,52765.0,262.58,263.17,262.43,262.96,52765.0
2025-06-12 10:30:00,263.02,263.51,262.77,263.4,61210.0,263.02,263.51,262.77,263.4,61210.0
2025-06-12 10:40:00,263.44,263.83,263.44,263.69,55856.0,263.44,263.83,263.44,263.69,55856.0
2025-06-12 10:50:00,263.68,263.77,263.26,263.35,22035.0,263.68,263.77,263.26,263.35,22035.0
2025-06-12 11:00:00,263.35,263.94,263.34,263.44,81072.0,263.35,263.94,263.34,263.44,81072.0
2025-06-12 11:10:00,263.46,263.49,262.82,262.9,73876.0,263.46,263.49,262.82,262.9,73876.0
2025-06-12 11:20:00,262.88,263.1,262.29,262.78,70020.0,262.88,263.1,262.29,262.78,70020.0
2025-06-12 11:30:00,262.81,262.97,262.38,262.81,49468.0,262.81,262.97,262.38,262.81,49468.0
2025-06-12 11:40:00,262.79,263.04,262.56,262.62,37694.0,262.79,263.04,262.56,262.62,37694.0
2025-06-12 11:50:00,262.62,262.84,262.42,262.76,30272.0,262.62,262.84,262.42,262.76,30272.0
2025-06-12 12:00:00,262.84,263.08,262.48,262.95,44982.0,262.84,263.08,262.48,262.95,44982.0
2025-06-12 12:10:00,263.02,263.21,262.96,263.08,27186.0,263.02,263.21,262.96,263.08,27186.0
2025-06-12 12:20:00,263.21,263.5,262.99,263.45,36848.0,263.21,263.5,262.99,263.45,36848.0
2025-06-12 12:30:00,263.45,263.64,262.85,263.59,33367.0,263.45,263.64,262.85,263.59,33367.0
2025-06-12 12:40:00,263.59,263.82,263.05,263.1,24384.0,263.59,263.82,263.05,263.1,24384.0
2025-06-12 12:50:00,263.08,263.23,262.83,262.88,41797.0,263.08,263.23,262.83,262.88,41797.0
2025-06-12 13:00:00,262.89,263.44,262.79,263.42,25100.0,262.89,263.44,262.79,263.42,25100.0
2025-06-12 13:10:00,263.52,263.58,263.06,263.2,19033.0,263.52,263.58,263.06,263.2,19033.0
2025-06-12 13:20:00,263.19,263.37,262.95,263.02,26949.0,263.19,263.37,262.95,263.02,26949.0
2025-06-12 13:30:00,263.01,263.4,263.01,263.32,23544.0,263.01,263.4,263.01,263.32,23544.0
2025-06-12 13:40:00,263.22,263.28,263.02,263.05,28541.0,263.22,263.28,263.02,263.05,28541.0
2025-06-12 13:50:00,263.08,263.15,262.92,262.95,27558.0,263.08,263.15,262.92,262.95,27558.0
2025-06-12 14:00:00,262.99,263.16,262.82,263.07,32440.0,262.99,263.16,262.82,263.07,32440.0
2025-06-12 14:10:00,263.05,263.14,262.74,262.82,32660.0,263.05,263.14,262.74,262.82,32660.0
2025-06-12 14:20:00,262.83,262.88,262.19,262.45,43113.0,262.83,262.88,262.19,262.45,43113.0
2025-06-12 14:30:00,262.5,262.81,262.41,262.62,51648.0,262.5,262.81,262.41,262.62,51648.0
2025-06-12 14:40:00,262.56,262.69,262.39,262.61,30469.0,262.56,262.69,262.39,262.61,30469.0
2025-06-12 14:50:00,262.56,262.83,262.5,262.83,28668.0,262.56,262.83,262.5,262.83,28668.0
2025-06-12 15:00:00,262.8,263.18,262.77,263.13,49991.0,262.8,263.18,262.77,263.13,49991.0
2025-06-12 15:10:00,263.13,263.32,262.94,263.29,33712.0,263.13,263.32,262.94,263.29,33712.0
2025-06-12 15:20:00,263.27,263.36,262.99,263.02,33251.0,263.27,263.36,262.99,263.02,33251.0
2025-06-12 15:30:00,263.01,263.06,262.75,262.99,67250.0,263.01,263.06,262.75,262.99,67250.0
2025-06-12 15:40:00,262.97,263.05,262.55,262.67,56457.0,262.97,263.05,262.55,262.67,56457.0
2025-06-12 15:50:00,262.69,263.19,262.66,263.12,132792.0,262.69,263.19,262.66,263.12,132792.0
2025-06-13 09:30:00,257.66,259.76,257.56,259.35,101423.0,257.66,259.76,257.56,259.35,101423.0
2025-06-13 09:40:00,259.33,259.85,258.92,259.23,89630.0,259.33,259.85,258.92,259.23,89630.0
2025-06-13 09:50:00,259.24,260.14,258.59,258.79,89280.0,259.24,260.14,258.59,258.79,89280.0
2025-06-13 10:00:00,258.96,259.59,258.58,258.58,81062.0,258.96,259.59,258.58,258.58,81062.0
2025-06-13 10:10:00,258.63,258.63,257.84,257.92,100995.0,258.63,258.63,257.84,257.92,100995.0
2025-06-13 10:20:00,257.89,258.09,256.72,256.83,111366.0,257.89,258.09,256.72,256.83,111366.0
2025-06-13 10:30:00,256.9,258.08,256.7,257.98,126025.0,256.9,258.08,256.7,257.98,126025.0
2025-06-13 10:40:00,257.98,258.56,257.72,257.86,99697.0,257.98,258.56,257.72,257.86,99697.0
2025-06-13 10:50:00,257.82,259.03,257.75,258.59,105922.0,257.82,259.03,257.75,258.59,105922.0
2025-06-13 11:00:00,258.61,259.13,258.43,258.87,105390.0,258.61,259.13,258.43,258.87,105390.0
2025-06-13 11:10:00,258.86,259.14,258.51,259.0,107592.0,258.86,259.14,258.51,259.0,107592.0
2025-06-13 11:20:00,259.06,259.78,259.0,259.78,93063.0,259.06,259.78,259.0,259.78,93063.0
2025-06-13 11:30:00,259.79,259.94,259.52,259.74,73624.0,259.79,259.94,259.52,259.74,73624.0
2025-06-13 11:40:00,259.72,260.12,259.52,260.03,37485.0,259.72,260.12,259.52,260.03,37485.0
2025-06-13 11:50:00,260.03,260.44,259.94,260.2,30985.0,260.03,260.44,259.94,260.2,30985.0
2025-06-13 12:00:00,260.27,260.28,259.92,260.19,15915.0,260.27,260.28,259.92,260.19,15915.0
2025-06-13 12:10:00,260.2,260.6,260.13,260.43,19595.0,260.2,260.6,260.13,260.43,19595.0
2025-06-13 12:20:00,260.44,260.44,259.83,259.91,32842.0,260.44,260.44,259.83,259.91,32842.0
2025-06-13 12:30:00,260.0,260.1,259.77,259.77,8102.0,260.0,260.1,259.77,259.77,8102.0
2025-06-13 12:40:00,259.74,260.06,259.69,259.82,34885.0,259.74,260.06,259.69,259.82,34885.0
2025-06-13 12:50:00,259.83,260.22,259.77,260.13,7994.0,259.83,260.22,259.77,260.13,7994.0
2025-06-13 13:00:00,260.07,260.16,259.61,259.61,19604.0,260.07,260.16,259.61,259.61,19604.0
2025-06-13 13:10:00,259.57,259.6,258.84,259.13,33053.0,259.57,259.6,258.84,259.13,33053.0
2025-06-13 13:20:00,259.23,259.73,258.86,258.86,62556.0,259.23,259.73,258.86,258.86,62556.0
2025-06-13 13:30:00,258.85,259.19,258.76,258.86,31103.0,258.85,259.19,258.76,258.86,31103.0
2025-06-13 13:40:00,258.83,259.04,258.5,258.83,41649.0,258.83,259.04,258.5,258.83,41649.0
2025-06-13 13:50:00,258.94,259.32,258.93,259.22,11850.0,258.94,259.32,258.93,259.22,11850.0
2025-06-13 14:00:00,259.15,259.45,258.39,258.54,90029.0,259.15,259.45,258.39,258.54,90029.0
2025-06-13 14:10:00,258.53,258.68,257.8,258.19,102489.0,258.53,258.68,257.8,258.19,102489.0
2025-06-13 14:20:00,258.2,258.29,257.39,257.44,76152.0,258.2,258.29,257.39,257.44,76152.0
2025-06-13 14:30:00,257.39,257.47,256.22,256.37,75633.0,257.39,257.47,256.22,256.37,75633.0
2025-06-13 14:40:00,256.3,257.03,256.06,256.63,114754.0,256.3,257.03,256.06,256.63,114754.0
2025-06-13 14:50:00,256.59,257.46,256.59,257.39,87635.0,256.59,257.46,256.59,257.39,87635.0
2025-06-13 15:00:00,257.36,257.6,256.99,257.58,133056.0,257.36,257.6,256.99,257.58,133056.0
2025-06-13 15:10:00,257.6,257.76,257.15,257.26,139688.0,257.6,257.76,257.15,257.26,139688.0
2025-06-13 15:20:00,257.25,257.51,256.61,256.8,122167.0,257.25,257.51,256.61,256.8,122167.0
2025-06-13 15:30:00,256.81,257.64,256.71,257.5,100260.0,256.81,257.64,256.71,257.5,100260.0
2025-06-13 15:40:00,257.42,257.59,256.68,257.22,124963.0,257.42,257.59,256.68,257.22,124963.0
2025-06-13 15:50:00,257.2,257.38,256.67,256.94,332085.0,257.2,257.38,256.67,256.94,332085.0
2025-06-16 09:30:00,259.89,261.22,259.78,260.8,64595.0,259.89,261.22,259.78,260.8,64595.0
2025-06-16 09:40:00,260.76,261.76,260.21,261.67,69016.0,260.76,261.76,260.21,261.67,69016.0
2025-06-16 09:50:00,261.7,262.68,261.42,262.33,94194.0,261.7,262.68,261.42,262.33,94194.0
2025-06-16 10:00:00,262.35,262.9,262.19,262.29,84795.0,262.35,262.9,262.19,262.29,84795.0
2025-06-16 10:10:00,262.37,263.25,262.37,263.16,24952.0,262.37,263.25,262.37,263.16,24952.0
2025-06-16 10:20:00,263.27,263.43,262.92,263.41,24325.0,263.27,263.43,262.92,263.41,24325.0
2025-06-16 10:30:00,263.43,264.0,263.38,263.75,25896.0,263.43,264.0,263.38,263.75,25896.0
2025-06-16 10:40:00,263.7,263.99,263.52,263.67,23530.0,263.7,263.99,263.52,263.67,23530.0
2025-06-16 10:50:00,263.67,263.95,263.35,263.73,37195.0,263.67,263.95,263.35,263.73,37195.0
2025-06-16 11:00:00,263.83,264.87,263.72,264.81,52313.0,263.83,264.87,263.72,264.81,52313.0
2025-06-16 11:10:00,264.81,265.05,264.58,264.73,67857.0,264.81,265.05,264.58,264.73,67857.0
2025-06-16 11:20:00,264.65,264.77,263.63,263.74,33076.0,264.65,264.77,263.63,263.74,33076.0
2025-06-16 11:30:00,263.74,264.25,263.66,264.06,19244.0,263.74,264.25,263.66,264.06,19244.0
2025-06-16 11:40:00,264.16,264.27,263.93,263.94,10426.0,264.16,264.27,263.93,263.94,10426.0
2025-06-16 11:50:00,263.93,263.98,263.48,263.72,20814.0,263.93,263.98,263.48,263.72,20814.0
2025-06-16 12:00:00,263.72,264.1,263.65,264.0,16985.0,263.72,264.1,263.65,264.0,16985.0
2025-06-16 12:10:00,264.03,264.42,264.03,264.39,9862.0,264.03,264.42,264.03,264.39,9862.0
2025-06-16 12:20:00,264.32,264.41,264.11,264.15,19826.0,264.32,264.41,264.11,264.15,19826.0
2025-06-16 12:30:00,264.18,264.22,263.91,263.97,14023.0,264.18,264.22,263.91,263.97,14023.0
2025-06-16 12:40:00,263.98,263.98,263.68,263.86,15463.0,263.98,263.98,263.68,263.86,15463.0
2025-06-16 12:50:00,263.81,264.21,263.68,263.8,15823.0,263.81,264.21,263.68,263.8,15823.0
2025-06-16 13:00:00,263.81,263.98,263.67,263.81,15281.0,263.81,263.98,263.67,263.81,15281.0
2025-06-16 13:10:00,263.83,263.9,263.6,263.9,26393.0,263.83,263.9,263.6,263.9,26393.0
2025-06-16 13:20:00,263.91,264.27,263.86,264.18,24987.0,263.91,264.27,263.86,264.18,24987.0
2025-06-16 13:30:00,264.17,264.35,263.96,263.96,37098.0,264.17,264.35,263.96,263.96,37098.0
2025-06-16 13:40:00,264.05,264.25,264.04,264.25,10039.0,264.05,264.25,264.04,264.25,10039.0
2025-06-16 13:50:00,264.17,264.25,263.65,263.78,25651.0,264.17,264.25,263.65,263.78,25651.0
2025-06-16 14:00:00,263.79,263.89,263.6,263.64,12788.0,263.79,263.89,263.6,263.64,12788.0
2025-06-16 14:10:00,263.6,263.6,263.37,263.47,21705.0,263.6,263.6,263.37,263.47,21705.0
2025-06-16 14:20:00,263.46,263.51,263.27,263.31,15158.0,263.46,263.51,263.27,263.31,15158.0
2025-06-16 14:30:00,263.34,263.38,263.06,263.17,20194.0,263.34,263.38,263.06,263.17,20194.0
2025-06-16 14:40:00,263.16,263.28,262.95,262.95,13111.0,263.16,263.28,262.95,262.95,13111.0
2025-06-16 14:50:00,262.93,263.36,262.86,263.21,18179.0,262.93,263.36,262.86,263.21,18179.0
2025-06-16 15:00:00,263.2,263.36,263.18,263.25,19087.0,263.2,263.36,263.18,263.25,19087.0
2025-06-16 15:10:00,263.23,263.72,263.14,263.43,29933.0,263.23,263.72,263.14,263.43,29933.0
2025-06-16 15:20:00,263.41,263.97,263.26,263.63,62392.0,263.41,263.97,263.26,263.63,62392.0
2025-06-16 15:30:00,263.65,263.69,263.16,263.18,39524.0,263.65,263.69,263.16,263.18,39524.0
2025-06-16 15:40:00,263.18,263.53,263.18,263.42,52423.0,263.18,263.53,263.18,263.42,52423.0
2025-06-16 15:50:00,263.42,263.62,262.93,263.55,131614.0,263.42,263.62,262.93,263.55,131614.0
2025-06-17 09:30:00,262.22,263.9,262.2,263.87,26550.0,262.22,263.9,262.2,263.87,26550.0
2025-06-17 09:40:00,263.96,263.96,263.03,263.56,38080.0,263.96,263.96,263.03,263.56,38080.0
2025-06-17 09:50:00,263.52,264.58,263.34,264.57,61593.0,263.52,264.58,263.34,264.57,61593.0
2025-06-17 10:00:00,264.74,265.01,264.33,264.9,40886.0,264.74,265.01,264.33,264.9,40886.0
2025-06-17 10:10:00,265.05,265.53,265.05,265.11,70710.0,265.05,265.53,265.05,265.11,70710.0
2025-06-17 10:20:00,265.07,265.13,264.3,264.6,46659.0,265.07,265.13,264.3,264.6,46659.0
2025-06-17 10:30:00,264.61,264.84,264.03,264.14,49937.0,264.61,264.84,264.03,264.14,49937.0
2025-06-17 10:40:00,264.14,264.31,263.7,264.17,45629.0,264.14,264.31,263.7,264.17,45629.0
2025-06-17 10:50:00,264.15,264.26,263.61,263.63,35465.0,264.15,264.26,263.61,263.63,35465.0
2025-06-17 11:00:00,263.65,264.15,263.58,264.02,28106.0,263.65,264.15,263.58,264.02,28106.0
2025-06-17 11:10:00,264.01,264.42,263.83,264.22,40258.0,264.01,264.42,263.83,264.22,40258.0
2025-06-17 11:20:00,264.19,264.29,263.74,263.92,8334.0,264.19,264.29,263.74,263.92,8334.0
2025-06-17 11:30:00,263.82,263.9,263.3,263.33,21701.0,263.82,263.9,263.3,263.33,21701.0
2025-06-17 11:40:00,263.48,264.0,263.41,263.61,20370.0,263.48,264.0,263.41,263.61,20370.0
2025-06-17 11:50:00,263.66,263.98,263.66,263.83,11830.0,263.66,263.98,263.66,263.83,11830.0
2025-06-17 12:00:00,263.8,264.46,263.8,264.21,18274.0,263.8,264.46,263.8,264.21,18274.0
2025-06-17 12:10:00,264.31,264.44,264.24,264.32,11128.0,264.31,264.44,264.24,264.32,11128.0
2025-06-17 12:20:00,264.39,264.44,263.85,264.06,18204.0,264.39,264.44,263.85,264.06,18204.0
2025-06-17 12:30:00,264.03,264.12,263.81,263.85,14252.0,264.03,264.12,263.81,263.85,14252.0
2025-06-17 12:40:00,263.82,263.82,263.09,263.24,37363.0,263.82,263.82,263.09,263.24,37363.0
2025-06-17 12:50:00,263.26,263.36,262.49,262.69,37912.0,263.26,263.36,262.49,262.69,37912.0
2025-06-17 13:00:00,262.68,262.98,262.19,262.98,40349.0,262.68,262.98,262.19,262.98,40349.0
2025-06-17 13:10:00,262.98,263.34,262.88,263.09,35135.0,262.98,263.34,262.88,263.09,35135.0
2025-06-17 13:20:00,263.11,263.62,262.92,263.02,22879.0,263.11,263.62,262.92,263.02,22879.0
2025-06-17 13:30:00,263.0,263.46,262.67,263.27,31448.0,263.0,263.46,262.67,263.27,31448.0
2025-06-17 13:40:00,263.17,263.43,262.03,262.28,54602.0,263.17,263.43,262.03,262.28,54602.0
2025-06-17 13:50:00,262.13,262.57,261.9,262.17,59457.0,262.13,262.57,261.9,262.17,59457.0
2025-06-17 14:00:00,262.13,262.27,261.65,262.11,69212.0,262.13,262.27,261.65,262.11,69212.0
2025-06-17 14:10:00,262.25,262.46,261.89,262.05,33351.0,262.25,262.46,261.89,262.05,33351.0
2025-06-17 14:20:00,262.08,262.19,261.53,261.58,60810.0,262.08,262.19,261.53,261.58,60810.0
2025-06-17 14:30:00,261.6,262.15,261.56,261.81,39098.0,261.6,262.15,261.56,261.81,39098.0
2025-06-17 14:40:00,261.79,262.06,261.38,261.91,37928.0,261.79,262.06,261.38,261.91,37928.0
2025-06-17 14:50:00,261.87,262.32,261.66,262.32,27097.0,261.87,262.32,261.66,262.32,27097.0
2025-06-17 15:00:00,262.28,262.41,261.75,261.82,30046.0,262.28,262.41,261.75,261.82,30046.0
2025-06-17 15:10:00,261.82,262.02,261.69,261.91,32031.0,261.82,262.02,261.69,261.91,32031.0
2025-06-17 15:20:00,261.92,262.21,261.91,262.16,37137.0,261.92,262.21,261.91,262.16,37137.0
2025-06-17 15:30:00,262.14,262.36,261.97,262.1,35936.0,262.14,262.36,261.97,262.1,35936.0
2025-06-17 15:40:00,262.09,262.37,262.03,262.25,45152.0,262.09,262.37,262.03,262.25,45152.0
2025-06-17 15:50:00,262.25,262.48,261.52,261.53,114526.0,262.25,262.48,261.52,261.53,114526.0
2025-06-18 09:30:00,262.78,263.01,261.43,262.28,29308.0,262.78,263.01,261.43,262.28,29308.0
2025-06-18 09:40:00,262.32,262.98,262.14,262.81,35136.0,262.32,262.98,262.14,262.81,35136.0
2025-06-18 09:50:00,262.87,263.64,262.75,263.35,90266.0,262.87,263.64,262.75,263.35,90266.0
2025-06-18 10:00:00,263.35,264.02,263.1,263.72,85161.0,263.35,264.02,263.1,263.72,85161.0
2025-06-18 10:10:00,263.75,264.39,263.73,264.27,71786.0,263.75,264.39,263.73,264.27,71786.0
2025-06-18 10:20:00,264.25,264.63,264.2,264.44,53131.0,264.25,264.63,264.2,264.44,53131.0
2025-06-18 10:30:00,264.42,264.91,264.41,264.73,44211.0,264.42,264.91,264.41,264.73,44211.0
2025-06-18 10:40:00,264.78,264.78,263.95,264.07,58070.0,264.78,264.78,263.95,264.07,58070.0
2025-06-18 10:50:00,264.03,264.15,263.5,263.77,13341.0,264.03,264.15,263.5,263.77,13341.0
2025-06-18 11:00:00,263.8,264.13,263.64,263.66,12606.0,263.8,264.13,263.64,263.66,12606.0
2025-06-18 11:10:00,263.69,263.74,263.32,263.33,16975.0,263.69,263.74,263.32,263.33,16975.0
2025-06-18 11:20:00,263.33,263.71,263.31,263.36,25660.0,263.33,263.71,263.31,263.36,25660.0
2025-06-18 11:30:00,263.53,263.81,263.5,263.7,22864.0,263.53,263.81,263.5,263.7,22864.0
2025-06-18 11:40:00,263.76,263.95,263.6,263.89,31244.0,263.76,263.95,263.6,263.89,31244.0
2025-06-18 11:50:00,263.88,264.09,263.51,263.54,19497.0,263.88,264.09,263.51,263.54,19497.0
2025-06-18 12:00:00,263.53,264.02,263.25,263.94,16874.0,263.53,264.02,263.25,263.94,16874.0
2025-06-18 12:10:00,263.96,263.98,263.76,263.79,12412.0,263.96,263.98,263.76,263.79,12412.0
2025-06-18 12:20:00,263.78,264.01,263.69,263.77,16950.0,263.78,264.01,263.69,263.77,16950.0
2025-06-18 12:30:00,263.76,263.92,263.71,263.82,9023.0,263.76,263.92,263.71,263.82,9023.0
2025-06-18 12:40:00,263.86,263.99,263.68,263.69,10449.0,263.86,263.99,263.68,263.69,10449.0
2025-06-18 12:50:00,263.69,264.04,263.63,263.87,26410.0,263.69,264.04,263.63,263.87,26410.0
2025-06-18 13:00:00,263.85,264.05,263.73,263.9,26304.0,263.85,264.05,263.73,263.9,26304.0
2025-06-18 13:10:00,263.94,263.94,263.48,263.48,20496.0,263.94,263.94,263.48,263.48,20496.0
2025-06-18 13:20:00,263.46,263.46,262.91,262.94,13847.0,263.46,263.46,262.91,262.94,13847.0
2025-06-18 13:30:00,262.85,263.03,262.24,262.67,24330.0,262.85,263.03,262.24,262.67,24330.0
2025-06-18 13:40:00,262.72,263.24,262.66,263.03,16870.0,262.72,263.24,262.66,263.03,16870.0
2025-06-18 13:50:00,263.02,263.47,262.93,263.47,20959.0,263.02,263.47,262.93,263.47,20959.0
2025-06-18 14:00:00,263.55,264.27,262.72,263.06,39322.0,263.55,264.27,262.72,263.06,39322.0
2025-06-18 14:10:00,262.98,263.38,262.92,263.12,21683.0,262.98,263.38,262.92,263.12,21683.0
2025-06-18 14:20:00,263.12,263.33,262.76,263.17,14698.0,263.12,263.33,262.76,263.17,14698.0
2025-06-18 14:30:00,263.08,263.77,262.95,263.42,19918.0,263.08,263.77,262.95,263.42,19918.0
2025-06-18 14:40:00,263.41,263.91,263.15,263.36,41096.0,263.41,263.91,263.15,263.36,41096.0
2025-06-18 14:50:00,263.3,263.3,261.19,261.5,66536.0,263.3,263.3,261.19,261.5,66536.0
2025-06-18 15:00:00,261.43,262.47,260.99,261.83,52061.0,261.43,262.47,260.99,261.83,52061.0
2025-06-18 15:10:00,261.82,262.81,261.52,262.52,55034.0,261.82,262.81,261.52,262.52,55034.0
2025-06-18 15:20:00,262.52,262.96,261.48,261.56,98137.0,262.52,262.96,261.48,261.56,98137.0
2025-06-18 15:30:00,261.52,262.61,261.36,262.51,74499.0,261.52,262.61,261.36,262.51,74499.0
2025-06-18 15:40:00,262.54,262.85,262.35,262.43,52553.0,262.54,262.85,262.35,262.43,52553.0
2025-06-18 15:50:00,262.43,262.78,262.13,262.6,148359.0,262.43,262.78,262.13,262.6,148359.0
2025-06-20 09:30:00,264.68,264.91,263.29,263.96,49588.0,264.68,264.91,263.29,263.96,49588.0
2025-06-20 09:40:00,264.09,264.74,263.87,264.22,92549.0,264.09,264.74,263.87,264.22,92549.0
2025-06-20 09:50:00,264.21,264.26,263.51,263.61,57162.0,264.21,264.26,263.51,263.61,57162.0
2025-06-20 10:00:00,263.63,263.96,262.97,263.33,48858.0,263.63,263.96,262.97,263.33,48858.0
2025-06-20 10:10:00,263.28,263.39,262.59,262.82,39710.0,263.28,263.39,262.59,262.82,39710.0
2025-06-20 10:20:00,262.72,262.83,261.09,262.06,75336.0,262.72,262.83,261.09,262.06,75336.0
2025-06-20 10:30:00,262.09,262.71,261.85,262.56,29638.0,262.09,262.71,261.85,262.56,29638.0
2025-06-20 10:40:00,262.49,262.7,258.22,258.48,167368.0,262.49,262.7,258.22,258.48,167368.0
2025-06-20 10:50:00,258.42,258.53,257.38,257.85,150351.0,258.42,258.53,257.38,257.85,150351.0
2025-06-20 11:00:00,257.69,258.13,257.24,257.99,125581.0,257.69,258.13,257.24,257.99,125581.0
2025-06-20 11:10:00,258.08,259.52,257.94,259.41,72670.0,258.08,259.52,257.94,259.41,72670.0
2025-06-20 11:20:00,259.43,259.8,259.12,259.54,50880.0,259.43,259.8,259.12,259.54,50880.0
2025-06-20 11:30:00,259.55,260.72,259.53,260.69,38548.0,259.55,260.72,259.53,260.69,38548.0
2025-06-20 11:40:00,260.73,260.82,260.23,260.51,33157.0,260.73,260.82,260.23,260.51,33157.0
2025-06-20 11:50:00,260.57,260.57,259.53,259.69,45465.0,260.57,260.57,259.53,259.69,45465.0
2025-06-20 12:00:00,259.66,260.38,259.63,260.32,31630.0,259.66,260.38,259.63,260.32,31630.0
2025-06-20 12:10:00,260.35,260.66,259.95,260.29,22803.0,260.35,260.66,259.95,260.29,22803.0
2025-06-20 12:20:00,260.3,260.3,259.83,259.97,35397.0,260.3,260.3,259.83,259.97,35397.0
2025-06-20 12:30:00,259.99,260.4,259.99,260.25,18367.0,259.99,260.4,259.99,260.25,18367.0
2025-06-20 12:40:00,260.23,260.54,260.01,260.2,19918.0,260.23,260.54,260.01,260.2,19918.0
2025-06-20 12:50:00,260.18,260.66,260.16,260.33,30856.0,260.18,260.66,260.16,260.33,30856.0
2025-06-20 13:00:00,260.27,260.61,259.79,259.99,13053.0,260.27,260.61,259.79,259.99,13053.0
2025-06-20 13:10:00,259.93,260.51,259.85,259.87,20466.0,259.93,260.51,259.85,259.87,20466.0
2025-06-20 13:20:00,259.82,259.93,258.89,258.89,47307.0,259.82,259.93,258.89,258.89,47307.0
2025-06-20 13:30:00,258.9,259.15,258.61,258.79,43093.0,258.9,259.15,258.61,258.79,43093.0
2025-06-20 13:40:00,258.79,259.6,258.78,259.45,34352.0,258.79,259.6,258.78,259.45,34352.0
2025-06-20 13:50:00,259.45,260.02,259.45,260.02,37503.0,259.45,260.02,259.45,260.02,37503.0
2025-06-20 14:00:00,259.98,260.2,259.86,260.12,34400.0,259.98,260.2,259.86,260.12,34400.0
2025-06-20 14:10:00,260.14,260.67,260.06,260.63,37992.0,260.14,260.67,260.06,260.63,37992.0
2025-06-20 14:20:00,260.66,260.74,260.46,260.53,39189.0,260.66,260.74,260.46,260.53,39189.0
2025-06-20 14:30:00,260.6,260.78,260.45,260.53,41671.0,260.6,260.78,260.45,260.53,41671.0
2025-06-20 14:40:00,260.54,260.57,260.24,260.29,29479.0,260.54,260.57,260.24,260.29,29479.0
2025-06-20 14:50:00,260.28,260.42,259.59,259.69,32927.0,260.28,260.42,259.59,259.69,32927.0
2025-06-20 15:00:00,259.7,259.96,259.53,259.81,61917.0,259.7,259.96,259.53,259.81,61917.0
2025-06-20 15:10:00,259.83,260.08,259.71,260.02,55506.0,259.83,260.08,259.71,260.02,55506.0
2025-06-20 15:20:00,259.99,260.29,259.81,259.95,54131.0,259.99,260.29,259.81,259.95,54131.0
2025-06-20 15:30:00,259.95,260.21,259.89,259.95,90151.0,259.95,260.21,259.89,259.95,90151.0
2025-06-20 15:40:00,259.93,260.17,259.74,259.81,99464.0,259.93,260.17,259.74,259.81,99464.0
2025-06-20 15:50:00,259.81,260.53,259.66,260.22,143371.0,259.81,260.53,259.66,260.22,143371.0